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:食品
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
*ST康达/000048.SZ
2018-08-1623.0223.2823.0023.03-0.99%-0.26%1.90%329,3007,604,00060%23.09-0.80%23.510.87%23.050.50%22.600.62%1.34%
广东甘化/000576.SZ
2018-08-165.165.184.915.00-4.40%-0.52%-6.79%21,546,200108,290,00083%5.03-5.35%5.31-1.27%5.30-0.77%5.36-1.56%-2.25%
粤桂股份/000833.SZ
2018-08-165.205.235.105.13-2.10%-0.83%-5.18%1,458,6007,546,00056%5.17-2.51%5.30-1.05%5.34-0.89%5.41-0.02%-0.07%
双汇发展/000895.SZ
2018-08-1624.6525.2622.4122.41-10.00%-4.74%-6.84%25,240,400593,767,000210%23.52-6.30%24.21-2.00%24.18-1.14%24.06-1.30%-0.80%
南宁糖业/000911.SZ
2018-08-166.706.826.416.50-5.25%-1.56%-3.66%5,507,90036,371,00047%6.60-5.71%6.85-1.24%6.91-0.89%6.750.69%1.03%
中粮生化/000930.SZ
2018-08-169.209.409.089.14-2.35%-0.91%-1.51%10,790,10099,528,00078%9.22-1.16%9.290.21%9.28-0.11%9.28-0.64%-0.94%
中鲁股份/000992.SZ
云南能投/002053.SZ
2018-08-167.898.037.707.77-1.15%-1.32%-2.10%1,163,2009,159,000108%7.87-1.56%7.95-0.43%7.97-0.33%7.94-0.20%-0.86%
天康生物/002100.SZ
2018-08-166.136.156.106.14-0.16%0.24%-1.82%680,6004,169,00031%6.130.02%6.130.00%6.13-0.13%6.250.06%0.13%
印纪传媒/002143.SZ
2018-08-163.493.573.403.46-3.89%-0.63%-15.84%18,114,90063,077,00047%3.48-5.05%3.65-1.62%3.68-1.55%4.11-2.44%-2.81%
三全食品/002216.SZ
2018-08-166.806.906.666.750.00%-0.62%0.78%1,898,90012,897,000130%6.790.74%6.780.15%6.800.15%6.700.50%-0.14%
天宝食品/002220.SZ
2018-08-163.693.903.623.73-1.32%-0.96%2.14%42,648,500160,601,000267%3.772.12%3.721.89%3.691.71%3.651.50%-0.07%
保龄宝/002286.SZ
2018-08-168.068.118.018.11-0.25%0.56%0.48%876,9007,072,00075%8.07-0.14%8.08-0.06%8.08-0.11%8.07-0.24%-0.85%
皇氏集团/002329.SZ
2018-08-164.074.534.054.539.95%1.89%5.40%44,834,700199,323,000515%4.456.36%4.394.10%4.363.94%4.303.79%0.00%
得利斯/002330.SZ
2018-08-164.904.924.824.86-1.22%-0.10%-2.13%1,980,8009,636,00093%4.87-1.88%4.94-0.90%4.97-0.62%4.97-0.26%-0.60%
双塔食品/002481.SZ
2018-08-163.443.453.333.41-3.13%0.29%-2.71%13,683,80046,522,000149%3.40-4.06%3.48-2.25%3.51-1.10%3.51-0.45%-0.65%
佳隆股份/002495.SZ
2018-08-162.932.942.872.92-0.34%0.17%-1.32%1,594,6004,648,00074%2.92-0.85%2.94-0.51%2.96-0.51%2.96-0.10%-0.30%
涪陵榨菜/002507.SZ
2018-08-1624.1025.2923.4024.991.26%1.78%-4.51%11,561,200283,874,000100%24.55-2.06%25.06-2.43%25.60-1.55%26.17-1.93%-0.80%
金字火腿/002515.SZ
2018-08-164.654.704.474.66-2.51%1.26%0.06%7,022,00032,318,00084%4.60-4.42%4.740.00%4.700.28%4.66-0.85%-0.66%
洽洽食品/002557.SZ
2018-08-1614.8615.2714.8014.90-1.06%-0.46%-3.94%2,098,00031,405,00060%14.97-1.79%15.31-1.44%15.52-0.95%15.51-0.42%-0.64%
百润股份/002568.SZ
2018-08-1612.2112.6511.9312.652.10%2.51%-1.69%2,400,40029,620,00097%12.34-2.98%12.67-1.68%12.78-1.04%12.87-1.05%-0.55%
*ST因美/002570.SZ
2018-08-165.035.154.985.071.40%0.04%-0.04%4,999,50025,336,000113%5.070.34%5.070.34%5.060.12%5.07-0.33%-0.29%
好想你/002582.SZ
2018-08-1610.0510.219.9510.03-1.38%-0.32%-2.49%3,611,60036,340,00084%10.06-1.97%10.23-1.19%10.31-0.66%10.290.07%-0.76%
*ST龙力/002604.SZ
2018-08-161.651.661.611.63-2.40%-0.49%-2.22%4,344,6007,115,00078%1.64-2.73%1.68-0.65%1.68-0.30%1.67-0.18%-0.75%
加加食品/002650.SZ
2018-03-094.714.944.694.862.97%1.63%3.10%78,635,500376,017,00099%4.781.70%4.750.76%4.730.68%4.710.13%-3.22%
克明面业/002661.SZ
2018-08-1612.2512.3812.0812.17-1.54%-0.25%-3.17%2,641,80032,232,00081%12.20-2.09%12.39-1.02%12.49-0.91%12.57-1.13%-0.97%
煌上煌/002695.SZ
2018-08-1611.7511.8611.5011.63-1.44%-0.48%-2.30%1,917,20022,405,00065%11.69-1.60%11.920.08%11.89-0.15%11.90-0.23%-0.78%
海欣食品/002702.SZ
2018-08-164.714.824.704.71-2.28%-0.82%-3.94%7,265,30034,503,00090%4.75-2.47%4.85-0.98%4.88-0.95%4.90-0.24%-0.78%
麦趣尔/002719.SZ
2018-06-0727.2727.3424.5024.60-9.63%-3.18%-11.47%4,545,200115,491,000213%25.41-7.25%26.14-5.73%26.73-5.42%27.79-2.80%-0.92%
龙大肉食/002726.SZ
2018-08-168.478.478.258.40-1.52%0.44%2.54%3,093,50025,870,00053%8.36-0.72%8.370.14%8.40-0.38%8.190.65%1.17%
燕塘乳业/002732.SZ
2018-08-1618.7020.0018.4119.101.98%-0.82%1.46%655,80012,629,000162%19.262.14%19.141.21%19.050.67%18.830.13%-0.74%
晨光生物/300138.SZ
2018-08-166.166.276.106.19-0.64%-0.10%-1.62%1,747,90010,830,00080%6.20-1.76%6.31-0.39%6.33-0.49%6.29-0.51%-0.73%
汤臣倍健/300146.SZ
2018-08-1619.0519.6918.5018.77-2.44%-1.88%-2.84%26,143,400500,110,00064%19.13-0.80%19.37-2.03%19.69-0.28%19.32-1.31%0.59%
量子生物/300149.SZ
2018-08-1614.5015.1514.3214.911.36%-0.41%4.66%4,787,40071,670,000110%14.971.63%14.811.20%14.651.29%14.251.32%-0.16%
朗源股份/300175.SZ
2018-08-164.014.033.943.99-1.24%0.10%-3.34%2,373,4009,460,00050%3.99-2.18%4.05-1.10%4.11-1.06%4.130.19%-0.07%
佳沃股份/300268.SZ
2018-08-1612.0112.0911.5111.72-3.38%-1.11%-2.27%1,389,80016,470,000116%11.85-2.78%12.06-0.55%12.07-0.43%11.99-0.88%-1.11%
上海梅林/600073.SH
2018-08-166.526.616.446.46-1.67%-0.72%-2.68%4,730,00030,780,00085%6.51-2.09%6.60-0.75%6.63-0.47%6.64-0.09%-0.28%
哈高科/600095.SH
2018-08-164.134.194.074.12-0.72%-0.46%-3.24%3,238,40013,403,00052%4.14-0.96%4.20-0.78%4.28-0.42%4.26-0.09%-0.24%
金健米业/600127.SH
2018-08-163.503.563.493.50-1.41%-0.62%-3.58%4,873,40017,163,00047%3.52-1.57%3.58-0.97%3.66-0.44%3.630.22%0.49%
莲花健康/600186.SH
2018-08-162.052.082.042.07-0.48%0.39%-2.08%7,158,90014,761,00048%2.06-1.67%2.09-0.24%2.10-0.81%2.11-1.22%-0.51%
华资实业/600191.SH
2018-08-164.664.714.574.61-2.33%-0.58%-3.52%3,362,90015,595,000100%4.64-3.05%4.75-1.58%4.80-1.24%4.780.06%-0.30%
中牧股份/600195.SH
2018-08-1612.5512.8512.4212.642.27%-0.38%2.03%6,249,50079,293,00093%12.690.77%12.650.14%12.620.80%12.390.11%-0.76%
*ST椰岛/600238.SH
2018-08-166.136.196.066.170.65%0.57%2.56%1,006,1006,172,000164%6.140.34%6.110.35%6.100.59%6.020.45%-0.42%
安琪酵母/600298.SH
2018-08-1626.9027.1825.7026.45-3.29%0.04%-11.22%20,239,500535,137,000123%26.44-5.35%27.62-3.79%28.69-2.92%29.79-2.20%-1.82%
恒顺醋业/600305.SH
2018-08-168.909.288.859.161.22%0.57%-0.41%9,675,40088,125,00094%9.11-0.24%9.18-0.92%9.27-0.26%9.20-0.81%-0.73%
万向德农/600371.SH
2018-08-167.898.037.887.93-1.00%-0.40%-3.84%1,109,1008,831,00037%7.96-1.45%8.08-0.63%8.27-0.48%8.250.22%-0.33%
亿晶光电/600537.SH
2018-08-163.133.183.103.13-1.26%-0.57%-1.97%2,814,6008,861,00088%3.15-1.41%3.18-0.44%3.20-0.50%3.19-0.09%-0.41%
莫高股份/600543.SH
2018-08-167.737.797.587.71-0.52%-0.05%0.55%811,3006,258,00052%7.71-0.26%7.77-0.45%7.790.31%7.670.24%-0.03%
绿庭投资/600695.SH
2018-08-163.383.463.313.38-1.74%-0.09%-2.00%7,723,70026,128,00088%3.38-2.98%3.47-0.37%3.46-0.37%3.45-0.15%-0.93%
中粮糖业/600737.SH
2018-08-167.767.867.697.71-2.28%-0.87%-2.22%13,101,500101,904,00080%7.78-2.95%7.98-0.45%7.98-0.47%7.890.18%0.12%
航发动力/600893.SH
2018-08-1622.5922.8022.3322.51-0.97%-0.25%-0.98%3,120,30070,414,00071%22.57-1.45%22.86-0.82%22.980.05%22.730.27%-0.55%
海天味业/603288.SH
2018-08-1665.9170.0565.5768.361.98%-0.54%0.89%4,548,700312,623,000129%68.730.90%68.60-0.15%68.850.48%67.760.08%-0.48%