股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:非金属矿物制品_h
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
藏格控股/000408.SZ
2019-03-1812.3212.8512.2512.853.96%1.81%2.95%9,619,400121,418,00081%12.621.85%12.460.28%12.61-0.19%12.480.50%0.55%
中原环保/000544.SZ
2019-03-186.206.366.136.322.60%1.09%0.62%7,033,40043,970,00065%6.251.51%6.18-1.61%6.310.16%6.280.02%0.75%
*ST金岭/000655.SZ
2019-03-184.985.154.955.155.10%1.44%4.85%9,276,50047,098,000100%5.085.84%4.881.24%4.900.84%4.911.20%1.46%
北新建材/000786.SZ
2019-03-1819.2720.8619.2720.858.26%3.46%7.39%27,245,600549,083,000140%20.154.62%19.652.97%19.481.86%19.420.10%0.78%
英洛华/000795.SZ
2019-03-185.906.125.455.52-2.13%-2.49%4.90%87,546,500495,616,000128%5.663.59%5.502.75%5.392.02%5.261.68%2.20%
高鸿股份/000851.SZ
2019-03-186.556.696.386.692.76%1.59%-6.26%38,596,200254,138,00042%6.590.90%6.54-3.11%6.88-1.39%7.140.98%2.22%
冀东装备/000856.SZ
2019-03-1816.8017.6816.6017.643.46%2.53%7.62%39,226,900674,855,000133%17.201.87%16.841.63%16.641.79%16.390.96%0.79%
中钢国际/000928.SZ
2019-03-185.506.035.486.0310.04%3.95%13.01%34,282,400198,888,000128%5.805.88%5.512.76%5.452.35%5.341.54%0.97%
瑞泰科技/002066.SZ
2019-03-189.269.709.109.704.75%3.31%4.49%11,471,900107,715,000113%9.391.19%9.290.26%9.300.82%9.280.23%0.61%
鲁阳节能/002088.SZ
2019-03-1811.0411.3410.8711.322.72%1.28%1.62%5,502,20061,496,00098%11.181.51%11.020.50%11.100.13%11.14-0.06%0.47%
ST冠福/002102.SZ
2019-03-181.952.021.932.014.15%0.85%-0.20%47,910,00095,487,00060%1.994.24%1.94-1.02%1.99-0.94%2.010.50%0.85%
悦心健康/002162.SZ
2019-03-184.024.033.833.92-2.00%0.38%2.54%29,618,400115,663,000158%3.91-1.01%3.900.05%3.890.78%3.820.98%1.16%
九鼎新材/002201.SZ
2019-03-187.817.907.667.891.15%1.18%2.47%5,132,90040,026,00088%7.800.28%7.73-0.22%7.760.49%7.700.18%0.37%
国统股份/002205.SZ
2019-03-1815.0915.6215.0915.542.37%0.80%1.77%2,092,50032,261,00085%15.422.08%15.180.36%15.250.77%15.27-0.18%0.15%
格林美/002340.SZ
2019-03-185.185.265.175.241.75%0.48%0.46%87,985,400458,817,00063%5.220.95%5.150.08%5.20-0.04%5.220.70%1.15%
领益智造/002600.SZ
2019-03-186.056.405.806.333.09%3.60%-7.36%217,420,3001,328,492,00070%6.11-0.84%6.22-1.40%6.40-1.82%6.830.10%3.81%
银河磁体/300127.SZ
2019-03-1813.5013.9813.4013.562.26%-0.46%1.07%5,722,10077,954,00088%13.624.03%13.300.26%13.410.43%13.420.59%0.70%
正海磁材/300224.SZ
2019-03-187.487.857.457.825.96%1.39%3.06%10,568,70081,520,000120%7.714.37%7.55-0.29%7.640.12%7.590.73%0.87%
菲利华/300395.SZ
2019-03-1819.1619.6819.0019.682.77%1.18%2.49%3,721,10072,377,00061%19.451.12%18.94-0.45%19.280.99%19.200.20%0.43%
黄河旋风/600172.SH
2019-03-184.474.574.404.562.01%1.49%-3.37%35,183,800158,096,00037%4.490.40%4.48-4.37%4.74-0.59%4.721.16%1.68%
江泉实业/600212.SH
2019-03-184.724.844.704.841.47%1.30%-1.53%16,244,50077,618,00043%4.781.29%4.72-1.52%4.86-0.39%4.920.84%1.39%
*ST正源/600321.SH
2019-03-182.802.922.792.925.04%0.48%14.02%15,869,20046,110,00091%2.916.25%2.783.00%2.712.23%2.561.87%1.35%
青松建化/600425.SH
2019-03-184.845.054.524.972.26%1.97%-0.48%99,250,900483,722,00062%4.87-0.27%4.91-0.63%4.94-0.08%4.990.46%3.00%
方大炭素/600516.SH
2019-03-1823.0324.1222.9524.084.24%1.13%5.32%105,730,8002,517,500,000141%23.813.33%23.441.60%23.151.60%22.860.59%0.43%
山东药玻/600529.SH
2019-03-1821.9523.2021.7122.984.93%1.42%6.28%6,605,100149,667,000147%22.664.42%22.172.11%21.992.06%21.620.91%0.22%
凯盛科技/600552.SH
2019-03-185.835.965.665.961.19%2.67%-6.57%30,687,600178,155,00040%5.81-2.83%5.90-1.01%6.01-0.99%6.380.20%0.20%
国睿科技/600562.SH
2019-03-1816.9217.1416.4417.091.00%1.33%0.91%4,101,70069,181,00038%16.87-0.45%16.87-2.60%17.360.07%16.940.58%0.89%
金晶科技/600586.SH
2019-03-183.523.633.493.633.13%1.71%1.65%15,745,20056,191,00059%3.571.86%3.52-0.68%3.590.31%3.570.42%0.85%
福耀玻璃/600660.SH
2019-03-1824.5024.5023.9624.450.82%1.05%0.37%47,455,3001,148,246,000220%24.20-0.38%24.210.34%24.170.09%24.36-0.60%-0.13%
凤凰股份/600716.SH
2019-03-184.544.664.544.632.21%0.50%-0.11%16,568,10076,322,00080%4.612.33%4.520.83%4.520.83%4.64-0.47%0.60%
鲁信创投/600783.SH
2019-03-1823.9824.0021.4623.03-3.40%2.98%-4.95%44,855,4001,003,088,00074%22.36-7.71%23.52-6.42%24.49-0.41%24.23-0.11%0.88%
云煤能源/600792.SH
2019-03-183.713.953.713.895.71%2.05%0.99%23,137,10088,195,00095%3.813.70%3.731.22%3.750.62%3.85-0.08%0.62%
耀皮玻璃/600819.SH
2019-03-185.475.555.335.43-2.86%0.46%2.69%11,677,00063,116,000141%5.41-2.42%5.420.20%5.410.35%5.291.03%1.47%
洛阳玻璃/600876.SH
2019-03-1812.9913.3312.9213.292.31%0.61%-2.13%4,245,60056,086,00049%13.211.58%13.02-0.79%13.33-0.83%13.580.56%1.10%
石英股份/603688.SH
2019-03-1815.1015.5614.8115.422.25%0.27%1.02%2,946,50045,314,00079%15.382.90%14.98-0.69%15.290.61%15.260.11%0.38%