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
京基智农/000048.SZ
2020-09-2540.5140.9739.4039.91-0.23%-0.18%-4.77%2,580,500103,176,00088%39.98-2.02%40.67-1.41%41.11-1.67%41.910.20%0.38%
广东甘化/000576.SZ
2020-09-2511.1611.3010.9111.060.27%-0.03%-0.68%13,309,000147,231,00072%11.06-1.27%11.27-1.31%11.410.33%11.140.33%0.22%
粤桂股份/000833.SZ
2020-09-254.734.734.654.67-0.64%-0.17%-4.34%2,552,60011,942,00055%4.68-1.43%4.75-1.29%4.83-1.29%4.88-0.12%-0.41%
双汇发展/000895.SZ
2020-09-2550.9151.8050.8351.330.45%-0.18%-1.00%6,746,000346,905,00051%51.420.43%51.44-0.08%51.46-0.18%51.85-0.29%-1.18%
南宁糖业/000911.SZ
2020-09-258.468.468.108.20-1.44%-0.17%-2.45%9,178,80075,399,00060%8.21-2.94%8.47-1.67%8.69-0.79%8.410.80%0.62%
中粮科技/000930.SZ
2020-09-258.648.708.398.47-2.31%-0.18%-3.91%23,555,600199,880,000100%8.49-3.65%8.68-1.58%8.80-0.82%8.82-0.52%-0.90%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-09-257.447.477.337.400.14%0.28%-6.15%912,3006,732,00043%7.38-1.42%7.53-2.13%7.71-1.00%7.89-0.93%-0.72%
天康生物/002100.SZ
2020-09-2514.2314.4014.0614.270.85%0.24%-1.45%11,625,400165,497,00072%14.240.01%14.34-0.23%14.40-0.11%14.48-0.44%-1.65%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2020-09-2533.3834.0932.6433.200.30%-0.29%2.99%6,632,800220,848,00059%33.30-0.14%33.54-1.30%33.701.75%32.240.52%-0.28%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2020-09-2515.4815.9815.1015.610.19%0.54%5.97%22,408,700347,911,000109%15.531.17%15.251.63%15.091.13%14.730.88%-0.68%
皇氏集团/002329.SZ
2020-09-256.006.075.885.94-1.00%-0.22%0.63%9,253,40055,090,000124%5.951.38%5.890.48%5.890.29%5.900.02%-0.27%
得利斯/002330.SZ
2020-09-256.596.656.456.48-1.67%-0.84%-6.14%3,654,60023,882,00081%6.54-1.80%6.65-1.60%6.74-1.36%6.90-0.79%-1.28%
双塔食品/002481.SZ
2020-09-2515.5015.6815.2515.33-1.41%-0.64%-1.69%7,430,000114,641,00064%15.43-0.11%15.49-0.08%15.55-0.71%15.590.26%-0.63%
佳隆股份/002495.SZ
2020-09-252.582.592.552.570.00%0.04%-5.13%5,593,40014,369,00042%2.57-1.08%2.60-1.14%2.64-0.64%2.71-0.95%-0.68%
涪陵榨菜/002507.SZ
2020-09-2543.9145.4243.9144.651.89%-0.54%0.03%7,381,500331,385,00096%44.891.00%44.581.01%44.200.22%44.64-0.14%-0.89%
金字火腿/002515.SZ
2020-09-256.286.346.196.19-1.28%-0.64%-1.70%8,150,30050,778,00080%6.23-1.63%6.29-0.22%6.29-0.05%6.300.00%-0.74%
洽洽食品/002557.SZ
2020-09-2558.0059.2457.6357.900.17%-0.63%-2.88%4,499,800262,202,00091%58.270.48%58.38-0.65%58.62-0.32%59.62-0.39%-0.72%
百润股份/002568.SZ
2020-09-2559.3359.3657.0059.3610.01%0.75%8.04%6,245,800368,010,000166%58.927.38%57.153.88%56.393.28%54.941.84%-0.24%
贝因美/002570.SZ
2020-09-256.997.226.267.031.15%0.03%-3.80%19,423,100136,497,000113%7.030.49%7.04-1.17%7.14-0.85%7.31-0.95%-1.23%
好想你/002582.SZ
2020-09-2513.9514.1713.5614.151.43%1.48%-2.92%12,468,200173,847,00099%13.94-1.34%14.12-1.46%14.27-1.11%14.58-0.57%-0.61%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
ST加加/002650.SZ
2020-09-257.938.167.707.70-2.53%-2.97%2.60%29,050,200230,552,000116%7.941.25%7.870.98%7.771.42%7.511.78%-0.58%
克明面业/002661.SZ
2020-09-2520.7020.8420.4220.47-1.11%-0.40%-2.33%3,917,90080,525,00069%20.55-1.31%20.78-1.28%20.940.15%20.96-0.32%-1.00%
煌上煌/002695.SZ
2020-09-2523.6523.8722.8623.02-2.66%-0.99%-6.31%5,108,800118,785,000107%23.25-2.45%23.56-1.11%23.75-1.18%24.57-1.73%-1.47%
海欣食品/002702.SZ
2020-09-259.069.288.589.191.77%2.21%-1.34%20,190,000181,524,000136%8.99-1.91%9.18-1.55%9.23-1.18%9.32-0.51%-1.15%
*ST麦趣/002719.SZ
2020-09-257.657.697.477.47-1.84%-0.99%-4.70%1,632,30012,315,00098%7.55-1.21%7.63-0.94%7.69-0.98%7.84-0.27%-0.44%
龙大肉食/002726.SZ
2020-09-2510.0510.249.7410.201.69%2.21%-2.16%22,040,900219,954,00098%9.98-0.98%10.06-0.83%10.14-0.89%10.43-1.14%-2.30%
燕塘乳业/002732.SZ
2020-09-2525.1725.5925.0025.250.20%0.11%-3.47%559,90014,122,00059%25.22-0.46%25.49-0.83%25.71-0.88%26.16-0.42%-0.76%
晨光生物/300138.SZ
2020-09-2514.8115.2614.7115.001.15%-0.02%1.29%6,451,90096,801,000111%15.000.94%14.920.45%14.91-0.15%14.810.45%-0.75%
汤臣倍健/300146.SZ
2020-09-2520.6820.9320.4720.650.63%-0.20%-2.51%6,849,400141,722,00053%20.69-0.25%20.88-0.33%20.97-0.56%21.18-0.10%-1.06%
睿智医药/300149.SZ
2020-09-2520.7621.3920.5520.991.16%0.13%2.55%4,255,90089,216,00086%20.961.10%20.941.21%20.620.77%20.470.24%-1.05%
朗源股份/300175.SZ
2020-09-257.217.357.137.160.14%-0.68%-0.93%10,009,60072,161,00062%7.210.59%7.171.07%7.130.08%7.23-0.29%-0.71%
佳沃股份/300268.SZ
2020-09-2511.9111.9111.3911.43-3.05%-1.26%-10.06%2,626,80030,409,00072%11.58-2.91%11.92-1.69%12.10-1.75%12.71-0.84%-0.75%
上海梅林/600073.SH
2020-09-2510.3510.4010.1510.280.00%0.14%-4.33%11,896,600122,130,00051%10.27-1.59%10.45-0.53%10.50-0.63%10.75-0.72%-1.75%
哈高科/600095.SH
2020-09-2516.6117.3516.3117.093.08%0.68%5.00%52,950,500898,763,000137%16.971.43%16.730.49%16.841.54%16.281.14%0.12%
金健米业/600127.SH
2020-09-2511.8811.9511.6011.73-2.82%0.12%-2.14%27,450,900321,619,00089%11.72-3.83%11.98-0.57%12.00-0.12%11.99-0.35%-0.69%
莲花健康/600186.SH
2020-09-252.802.802.752.75-1.08%-0.54%-2.69%4,663,30012,892,00052%2.77-0.40%2.78-0.43%2.80-0.32%2.83-0.42%-0.31%
华资实业/600191.SH
2020-09-255.965.975.735.80-2.19%-0.46%-5.87%7,085,90041,293,00072%5.83-3.09%6.02-2.71%6.16-0.88%6.16-0.21%-0.89%
中牧股份/600195.SH
2020-09-2514.9115.0214.5814.66-1.61%-0.58%-2.80%11,273,800166,228,00044%14.75-1.22%14.90-0.09%14.87-0.03%15.08-0.66%-2.20%
ST椰岛/600238.SH
2020-09-254.474.564.374.43-0.89%-0.29%-3.42%1,105,0004,910,00081%4.44-1.44%4.49-1.01%4.53-0.90%4.590.04%-0.19%
安琪酵母/600298.SH
2020-09-2557.7857.9856.9257.69-0.28%0.20%1.29%5,485,100315,790,00064%57.57-0.03%57.570.01%57.570.08%56.950.69%-0.62%
恒顺醋业/600305.SH
2020-09-2520.5720.7520.0120.33-1.21%-0.39%-4.78%10,040,600204,925,00060%20.41-2.07%20.73-0.64%20.80-0.63%21.35-0.84%-1.10%
万向德农/600371.SH
2020-09-2514.5814.7814.2114.36-3.30%-0.33%-7.21%9,817,900141,461,00063%14.41-4.99%14.88-1.91%15.11-0.95%15.48-0.74%-0.05%
亿晶光电/600537.SH
2020-09-254.064.083.913.95-1.50%-0.63%0.87%33,459,900133,000,000105%3.98-0.90%3.980.66%3.940.48%3.920.44%0.15%
莫高股份/600543.SH
2020-09-257.367.407.187.26-0.82%-0.36%-3.24%6,374,00046,442,00059%7.29-1.05%7.37-0.62%7.45-0.65%7.50-0.12%-1.20%
绿庭投资/600695.SH
2020-09-257.027.096.937.020.86%0.26%-1.21%4,718,70033,039,00071%7.00-0.34%7.06-1.15%7.16-0.18%7.11-0.01%-0.45%
中粮糖业/600737.SH
2020-09-259.139.198.758.84-3.18%-0.92%-4.82%24,340,100217,166,00089%8.92-2.98%9.10-1.82%9.29-1.65%9.29-0.23%-0.63%
航发动力/600893.SH
2020-09-2539.6039.7338.2338.51-2.11%-0.81%-5.31%15,543,600603,464,00067%38.82-1.89%39.51-1.34%40.75-1.10%40.67-0.19%-0.46%
海天味业/603288.SH
2020-09-25157.89160.00157.30157.350.65%-0.76%-0.65%4,135,100655,641,00079%158.560.64%158.060.34%157.620.27%158.38-0.17%-1.01%