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
2019-11-118.598.678.348.36-4.57%-1.52%-5.24%4,405,20037,395,000100%8.49-3.37%8.71-1.62%8.81-1.29%8.82-0.34%0.23%
中原环保/000544.SZ
2019-11-116.166.165.965.97-3.08%-0.78%-4.30%3,793,80022,828,000128%6.02-2.45%6.09-1.35%6.13-1.08%6.24-1.05%-0.56%
金岭矿业/000655.SZ
2019-11-115.145.145.025.04-1.95%-0.61%-3.26%4,128,00020,933,00089%5.07-1.84%5.15-1.29%5.18-0.46%5.21-0.91%-0.38%
北新建材/000786.SZ
2019-11-1120.5820.7820.2220.41-1.64%-0.37%1.06%12,215,500250,239,000108%20.49-1.77%20.71-0.61%20.800.08%20.200.80%0.49%
英洛华/000795.SZ
2019-11-115.635.755.555.57-0.89%-1.45%-2.23%18,256,500103,178,000110%5.650.71%5.63-0.11%5.63-0.12%5.70-0.47%-0.52%
高鸿股份/000851.SZ
2019-11-115.815.815.555.56-5.28%-1.91%-8.08%26,170,000148,335,00057%5.67-5.44%5.99-2.01%6.09-0.75%6.05-0.40%0.71%
冀东装备/000856.SZ
2019-11-1110.3910.3910.0010.06-3.36%-0.70%-4.78%3,121,00031,619,000102%10.13-3.27%10.30-1.76%10.38-0.92%10.57-0.76%-0.43%
中钢国际/000928.SZ
2019-11-114.884.884.534.60-5.54%-1.69%-6.31%10,008,20046,826,000241%4.68-4.41%4.76-2.95%4.83-2.45%4.91-2.04%-0.47%
瑞泰科技/002066.SZ
2019-11-117.367.387.117.20-2.70%-0.43%-4.89%1,219,4008,818,00069%7.23-2.55%7.35-0.80%7.39-0.93%7.57-0.76%-0.35%
鲁阳节能/002088.SZ
2019-11-1110.1610.169.9310.04-0.59%0.18%-2.25%1,560,90015,643,00085%10.02-1.28%10.13-0.43%10.16-0.77%10.27-0.96%-0.79%
ST冠福/002102.SZ
2019-11-112.072.072.002.02-3.35%-0.54%-4.31%15,213,50030,903,000116%2.03-2.45%2.07-1.43%2.09-1.04%2.11-0.85%-0.42%
悦心健康/002162.SZ
2019-11-113.313.343.223.22-3.59%-1.74%-10.70%5,829,90019,103,00034%3.28-3.16%3.34-1.33%3.39-1.22%3.61-0.36%0.25%
九鼎新材/002201.SZ
2019-11-1120.7923.0020.5223.0010.00%4.95%11.08%59,005,3001,293,165,000220%21.926.67%21.056.36%20.524.25%20.711.44%-0.51%
国统股份/002205.SZ
2019-11-1122.5022.5122.0122.01-2.13%-0.83%-2.15%593,90013,181,00054%22.19-1.71%22.45-0.21%22.56-0.02%22.49-0.49%-0.21%
格林美/002340.SZ
2019-11-114.424.424.334.34-2.69%-0.62%-2.38%37,606,700164,230,000101%4.37-2.57%4.43-1.09%4.44-0.23%4.45-0.34%-0.11%
领益智造/002600.SZ
2019-11-1111.5811.7811.3811.590.43%0.09%6.26%173,518,1002,009,217,000101%11.58-0.69%11.471.42%11.301.51%10.911.28%1.12%
银河磁体/300127.SZ
2019-11-1117.5018.1817.2017.23-0.12%-2.42%1.56%11,870,500209,613,000164%17.662.66%17.361.63%17.191.59%16.970.61%-0.38%
正海磁材/300224.SZ
2019-11-117.147.387.147.210.28%-0.99%-0.43%8,449,60061,526,000149%7.280.96%7.240.06%7.250.26%7.24-0.07%-0.14%
菲利华/300395.SZ
2019-11-1121.3921.7921.1921.30-1.80%-0.60%-2.97%2,036,30043,635,00064%21.43-1.44%21.65-0.60%21.75-1.01%21.95-0.49%-0.24%
黄河旋风/600172.SH
2019-11-112.862.862.782.78-3.47%-0.71%-5.18%10,589,60029,656,000117%2.80-3.05%2.85-1.52%2.87-1.34%2.93-1.01%-0.34%
江泉实业/600212.SH
2019-11-114.314.314.164.319.95%0.19%5.28%18,841,50081,050,000147%4.308.80%4.134.83%4.062.50%4.09-0.20%-2.25%
ST正源/600321.SH
2019-11-112.222.222.152.18-1.36%0.00%-0.64%6,950,60015,154,00079%2.18-2.29%2.200.37%2.200.18%2.190.09%1.47%
青松建化/600425.SH
2019-11-113.473.493.353.37-3.16%-0.79%-3.69%9,752,80033,126,00095%3.40-2.80%3.46-0.83%3.47-0.63%3.50-0.79%-0.69%
方大炭素/600516.SH
2019-11-1110.9610.9710.6510.69-3.17%-0.62%-2.87%29,476,000317,068,00095%10.76-3.54%11.05-1.63%11.12-0.35%11.01-0.15%-0.11%
山东药玻/600529.SH
2019-11-1125.5625.8824.9025.03-2.34%-1.15%-2.87%3,101,90078,544,00061%25.32-2.16%25.60-0.51%25.80-0.68%25.770.41%-0.03%
凯盛科技/600552.SH
2019-11-115.315.315.185.19-2.44%-0.48%-2.50%6,332,40033,023,00073%5.22-2.52%5.29-0.32%5.28-0.43%5.32-0.65%-0.63%
国睿科技/600562.SH
2019-11-1115.1215.1214.5014.55-3.71%-1.07%-2.20%2,778,90040,871,000105%14.71-2.55%14.94-1.00%15.00-0.16%14.88-0.30%-0.06%
金晶科技/600586.SH
2019-11-112.802.822.742.75-2.48%-0.58%-2.52%5,678,80015,710,000146%2.77-2.26%2.80-0.92%2.81-0.60%2.82-0.67%-0.19%
福耀玻璃/600660.SH
2019-11-1122.7122.7122.2422.50-0.97%0.35%1.91%8,464,100189,784,00074%22.42-1.05%22.520.24%22.420.44%22.080.19%0.20%
凤凰股份/600716.SH
2019-11-113.753.813.703.74-0.80%-0.69%-0.32%3,191,60012,018,00093%3.77-0.19%3.750.75%3.730.11%3.75-0.40%-0.65%
鲁信创投/600783.SH
2019-11-1114.9115.2714.5414.62-4.32%-1.87%-2.70%18,769,000279,625,000120%14.90-0.72%14.850.80%14.780.18%15.03-1.22%0.12%
云煤能源/600792.SH
2019-11-113.263.263.123.13-3.40%-0.98%-4.51%3,736,10011,810,000109%3.16-3.01%3.21-1.59%3.24-1.16%3.28-0.79%-0.18%
耀皮玻璃/600819.SH
2019-11-114.544.544.344.38-3.74%-0.82%-1.68%3,220,20014,219,000108%4.42-2.47%4.48-0.58%4.48-0.44%4.460.05%-0.21%
洛阳玻璃/600876.SH
2019-11-1112.2412.3711.8111.85-4.97%-1.23%-3.11%8,160,60097,911,00066%12.00-5.00%12.48-0.47%12.400.27%12.230.08%-0.69%
石英股份/603688.SH
2019-11-1114.7014.7014.3514.53-1.82%0.22%-0.61%2,705,10039,218,00062%14.50-2.75%14.72-0.20%14.680.10%14.62-0.93%-0.14%