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
2020-03-275.755.785.655.751.41%0.72%-0.40%5,420,80030,948,00073%5.710.39%5.721.46%5.64-0.42%5.77-0.76%-1.66%
中原环保/000544.SZ
2020-03-276.076.106.016.040.50%-0.30%0.75%2,714,00016,442,00064%6.060.67%6.060.82%5.980.35%6.00-0.40%-0.81%
金岭矿业/000655.SZ
2020-03-275.085.145.045.090.79%-0.06%0.10%8,977,00045,721,000108%5.09-0.08%5.080.71%5.04-0.10%5.09-0.24%-0.98%
北新建材/000786.SZ
2020-03-2724.8625.1224.2724.28-1.86%-1.84%-3.51%12,147,300300,473,00078%24.74-0.27%25.09-0.85%25.19-0.37%25.16-0.66%-1.13%
英洛华/000795.SZ
2020-03-275.055.074.934.93-2.18%-0.98%-0.40%18,166,70090,455,00098%4.98-1.62%5.000.85%4.930.41%4.95-0.42%-1.25%
高鸿股份/000851.SZ
2020-03-277.147.266.776.79-2.30%-3.21%-6.06%58,597,900411,088,00075%7.02-2.87%7.48-0.84%7.42-0.35%7.23-0.14%0.60%
冀东装备/000856.SZ
2020-03-2711.0011.5911.0011.503.23%0.96%4.00%20,070,000228,624,000110%11.393.90%11.062.39%11.010.06%11.060.76%0.58%
中钢国际/000928.SZ
2020-03-274.204.294.164.201.20%-0.76%-4.02%13,096,80055,432,00066%4.230.81%4.221.30%4.170.07%4.38-3.49%-1.63%
瑞泰科技/002066.SZ
2020-03-278.268.278.028.03-1.47%-1.77%-3.94%3,018,90024,680,00062%8.18-0.75%8.250.94%8.17-0.27%8.36-0.75%-0.13%
鲁阳节能/002088.SZ
2020-03-279.809.899.729.730.10%-0.62%1.77%1,208,20011,830,00058%9.790.46%9.750.93%9.640.45%9.56-0.08%-1.00%
ST冠福/002102.SZ
2020-03-272.152.172.122.130.00%-0.47%-0.75%17,069,80036,527,00061%2.14-0.28%2.17-0.28%2.160.09%2.150.33%-0.17%
悦心健康/002162.SZ
2020-03-273.403.403.313.31-1.19%-1.22%-7.59%5,878,10019,698,00033%3.35-0.80%3.350.99%3.31-0.60%3.58-1.00%-0.16%
九鼎新材/002201.SZ
2020-03-2714.6014.7314.2214.28-1.79%-1.27%-3.24%5,093,90073,679,00070%14.46-0.96%14.580.26%14.46-0.26%14.76-1.11%-1.86%
国统股份/002205.SZ
2020-03-2712.5013.4812.5013.4810.04%2.04%8.66%9,414,800124,365,000249%13.217.15%12.845.98%12.604.93%12.412.07%-0.66%
格林美/002340.SZ
2020-03-274.824.854.734.75-0.21%-0.71%0.02%55,490,100265,483,00061%4.78-0.42%4.821.35%4.720.19%4.75-0.19%-1.26%
领益智造/002600.SZ
2020-03-278.758.948.568.590.12%-1.63%-3.84%113,329,100989,594,00078%8.730.96%8.771.86%8.61-0.59%8.93-1.18%-2.36%
银河磁体/300127.SZ
2020-03-2715.0015.0014.5214.53-3.58%-1.36%-0.25%5,381,20079,266,000129%14.73-2.43%14.880.81%14.660.38%14.57-0.08%-1.01%
正海磁材/300224.SZ
2020-03-278.428.438.028.05-3.94%-1.76%-1.12%14,189,100116,263,000122%8.19-2.19%8.280.68%8.170.30%8.14-0.16%-0.99%
菲利华/300395.SZ
2020-03-2721.9122.1321.5121.59-0.28%-1.07%-2.03%2,153,90047,007,00050%21.82-0.48%22.110.74%21.84-0.52%22.04-0.29%-0.91%
黄河旋风/600172.SH
2020-03-273.203.213.043.06-2.55%-1.73%-6.02%31,197,60097,143,00057%3.11-2.20%3.19-0.72%3.19-1.79%3.26-1.15%-1.17%
江泉实业/600212.SH
2020-03-273.333.383.293.30-0.60%-0.75%-11.62%6,216,10020,669,00031%3.33-0.72%3.330.36%3.35-2.59%3.73-0.21%0.52%
ST正源/600321.SH
2020-03-272.072.082.052.060.49%-0.15%1.43%4,331,3008,934,00081%2.060.10%2.070.34%2.070.49%2.030.40%-0.32%
青松建化/600425.SH
2020-03-273.863.923.803.820.00%-0.88%-1.55%31,183,900120,195,00093%3.85-1.31%3.91-0.26%3.90-0.21%3.88-0.10%-0.77%
方大炭素/600516.SH
2020-03-279.249.289.139.140.11%-0.49%-0.89%22,141,500203,360,00066%9.19-0.03%9.230.37%9.16-0.06%9.22-0.55%-1.24%
山东药玻/600529.SH
2020-03-2733.7134.6533.6533.992.23%-0.35%6.98%5,919,800201,926,000111%34.112.40%33.383.01%32.522.16%31.770.33%-0.98%
凯盛科技/600552.SH
2020-03-275.615.615.455.46-0.91%-1.07%-3.69%10,859,40059,931,00057%5.52-0.86%5.590.41%5.53-0.25%5.67-0.91%-1.28%
国睿科技/600562.SH
2020-03-2714.1414.2413.9213.93-0.14%-1.23%-1.98%4,802,80067,736,00052%14.10-0.07%14.121.18%13.90-0.58%14.21-1.33%-1.18%
金晶科技/600586.SH
2020-03-272.852.862.822.830.00%-0.32%-0.98%7,542,50021,413,00056%2.84-0.56%2.860.60%2.83-0.18%2.86-0.28%-1.01%
福耀玻璃/600660.SH
2020-03-2719.8020.1019.4219.55-0.86%-0.63%-0.26%17,717,600348,552,00067%19.67-0.71%19.852.23%19.100.25%19.60-0.94%-1.57%
凤凰股份/600716.SH
2020-03-273.963.963.863.88-0.77%-0.56%-0.77%3,502,70013,666,00076%3.90-0.86%3.910.85%3.860.18%3.91-0.48%-0.68%
鲁信创投/600783.SH
2020-03-2713.3613.4413.1313.15-0.30%-0.83%-2.91%4,317,70057,252,00048%13.26-0.23%13.380.45%13.30-0.56%13.54-1.28%-1.53%
云煤能源/600792.SH
2020-03-273.133.143.083.090.32%-0.83%0.72%3,461,80010,788,00068%3.12-0.26%3.111.30%3.060.46%3.070.10%-0.51%
耀皮玻璃/600819.SH
2020-03-274.724.784.674.721.51%-0.32%2.34%4,292,60020,325,000108%4.741.35%4.701.29%4.630.30%4.610.07%-0.84%
洛阳玻璃/600876.SH
2020-03-2713.9714.1013.5313.57-2.23%-1.61%0.06%4,538,10062,589,00089%13.79-0.98%13.830.88%13.640.21%13.56-0.45%-1.36%
石英股份/603688.SH
2020-03-2722.8922.9622.0022.17-1.55%-1.08%-6.33%4,201,60094,161,00049%22.41-1.39%22.800.37%22.69-1.68%23.67-0.59%-0.98%