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
2019-08-2023.1023.1023.1023.105.00%0.05%21.01%137,3003,170,00062%23.094.99%21.859.23%19.992.50%19.092.03%0.28%
广东甘化/000576.SZ
2019-08-208.108.238.018.140.62%0.33%0.18%9,388,30076,167,000138%8.112.14%7.971.30%7.960.04%8.13-0.67%-1.47%
粤桂股份/000833.SZ
2019-08-205.655.745.605.710.53%0.62%0.49%8,776,10049,805,00084%5.681.67%5.620.84%5.65-1.03%5.680.16%-0.21%
双汇发展/000895.SZ
2019-08-1221.8321.9021.4221.870.09%1.05%-3.70%14,490,600313,610,00093%21.64-1.45%21.830.15%21.82-1.51%22.71-1.05%-0.74%
*ST 南糖/000911.SZ
2019-08-206.226.236.146.21-0.48%0.63%-3.59%4,256,40026,265,00091%6.17-0.32%6.23-0.53%6.31-1.67%6.44-0.63%-0.46%
中粮生化/000930.SZ
2019-08-206.856.926.816.910.88%0.64%3.13%8,107,60055,666,000148%6.871.08%6.801.31%6.750.76%6.700.39%-0.58%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-08-207.007.187.007.121.86%0.07%3.81%2,075,70014,769,000174%7.122.73%6.992.30%6.911.45%6.860.90%-0.53%
天康生物/002100.SZ
2019-08-209.8410.489.7810.263.01%0.19%2.79%41,842,400428,507,000113%10.245.36%9.942.56%9.880.23%9.980.06%-0.50%
*ST印纪/002143.SZ
2019-08-200.920.940.910.92-2.13%-0.43%-5.74%19,536,50018,052,00098%0.920.76%0.93-0.96%0.95-1.15%0.98-1.01%-1.54%
三全食品/002216.SZ
2019-08-2010.4310.4910.2210.44-0.48%0.98%2.52%4,845,90050,100,000118%10.34-0.01%10.360.03%10.360.27%10.180.65%0.11%
ST天宝/002220.SZ
2019-08-201.351.371.341.350.00%0.00%1.96%8,522,80011,510,000109%1.350.67%1.341.29%1.330.00%1.320.76%-0.31%
保龄宝/002286.SZ
2019-08-205.966.085.955.990.00%-0.30%1.66%2,534,00015,224,00098%6.011.01%5.950.69%5.930.41%5.890.32%0.15%
皇氏集团/002329.SZ
2019-08-204.234.404.194.220.24%-1.52%1.88%6,511,90027,902,000201%4.292.49%4.212.96%4.151.59%4.140.53%-0.73%
得利斯/002330.SZ
2019-08-206.886.956.816.89-0.86%0.32%2.82%9,757,10067,014,00095%6.870.40%6.860.81%6.800.38%6.700.42%-0.72%
双塔食品/002481.SZ
2019-08-208.168.908.068.664.34%2.21%10.46%160,823,5001,362,615,000152%8.474.36%8.341.13%8.211.87%7.842.24%1.53%
佳隆股份/002495.SZ
2019-08-202.973.022.952.980.34%-0.40%2.16%3,791,40011,342,000161%2.991.56%2.951.30%2.930.86%2.920.76%-0.52%
涪陵榨菜/002507.SZ
2019-08-2023.0523.0522.6222.71-1.39%-0.28%2.31%15,906,500362,234,00091%22.770.22%22.611.12%22.300.72%22.200.36%-0.87%
金字火腿/002515.SZ
2019-08-205.255.295.195.20-1.14%-0.55%0.95%6,787,20035,493,00067%5.23-0.32%5.230.83%5.210.10%5.150.74%-0.03%
洽洽食品/002557.SZ
2019-08-2026.5526.5526.0126.420.46%0.94%5.25%3,703,90096,947,00095%26.170.27%25.701.51%25.211.37%25.100.41%-0.57%
百润股份/002568.SZ
2019-08-2020.9021.2520.5921.251.38%1.55%4.44%3,698,90077,403,00086%20.931.01%20.910.13%20.820.70%20.350.67%0.57%
贝因美/002570.SZ
2019-08-205.125.175.075.120.00%0.06%1.63%7,218,90036,939,000117%5.120.73%5.081.30%5.040.50%5.040.62%-0.73%
好想你/002582.SZ
2019-08-208.828.928.778.82-0.11%-0.16%1.09%3,726,10032,915,00096%8.830.72%8.771.12%8.700.44%8.73-0.08%-0.63%
*ST龙力/002604.SZ
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
加加食品/002650.SZ
2019-08-203.513.523.453.47-0.29%-0.26%1.67%13,308,30046,305,000118%3.480.64%3.451.35%3.420.56%3.410.38%-0.83%
克明面业/002661.SZ
2019-08-2012.9113.1212.8112.920.08%-0.56%2.09%1,635,20021,246,000138%12.991.24%12.831.04%12.750.91%12.661.01%-0.06%
煌上煌/002695.SZ
2019-08-2013.2113.4013.1313.320.38%0.29%1.53%5,041,30066,955,000118%13.281.05%13.15-0.04%13.190.15%13.120.54%-0.04%
海欣食品/002702.SZ
2019-08-204.584.714.544.661.97%0.54%3.10%12,430,40057,613,000132%4.641.89%4.571.31%4.540.53%4.520.65%-0.51%
麦趣尔/002719.SZ
2019-08-2010.9811.0010.7710.79-1.55%-0.66%1.24%967,00010,504,000113%10.86-1.30%10.940.24%10.890.17%10.660.94%0.12%
龙大肉食/002726.SZ
2019-08-209.059.058.928.96-0.44%-0.16%-1.65%11,627,000104,346,00090%8.970.88%8.911.07%8.870.11%9.11-1.16%-0.80%
燕塘乳业/002732.SZ
2019-08-2023.4123.5122.7123.01-2.13%-0.40%3.40%3,321,70076,741,00099%23.10-0.84%23.190.73%22.960.71%22.251.01%0.67%
晨光生物/300138.SZ
2019-08-207.147.227.087.171.13%0.07%4.31%10,041,80071,947,000170%7.171.63%7.071.48%7.021.14%6.871.19%-0.07%
汤臣倍健/300146.SZ
2019-08-2020.0120.2019.8219.95-0.65%-0.28%5.32%10,354,100207,141,00081%20.010.25%19.671.48%19.331.35%18.940.37%0.06%
量子生物/300149.SZ
2019-08-2014.6214.7514.2214.31-0.90%-1.33%2.46%6,544,30094,914,000174%14.501.13%14.371.29%14.181.16%13.971.09%0.05%
朗源股份/300175.SZ
2019-08-205.365.535.345.451.87%0.37%5.11%13,058,10070,901,000166%5.432.07%5.331.41%5.311.41%5.191.11%-0.39%
佳沃股份/300268.SZ
2019-08-2015.1615.2514.9715.190.13%0.58%2.64%1,530,90023,120,000184%15.100.19%15.040.97%15.000.72%14.800.69%-0.21%
上海梅林/600073.SH
2019-08-208.989.068.908.94-1.00%-0.23%0.87%14,617,900130,987,00092%8.961.25%8.871.24%8.820.19%8.86-0.56%-0.94%
哈高科/600095.SH
2019-08-208.118.227.988.06-1.59%-0.28%2.61%40,001,500323,325,00097%8.080.49%8.031.49%7.96-0.50%7.860.64%-0.22%
金健米业/600127.SH
2019-08-205.095.545.025.425.24%3.75%10.54%81,825,800427,422,000173%5.224.27%5.121.83%5.052.02%4.901.57%0.50%
*ST莲花/600186.SH
2019-08-201.771.781.701.72-1.15%-0.58%1.53%9,598,80016,608,000189%1.73-0.12%1.721.11%1.710.59%1.690.83%0.00%
华资实业/600191.SH
2019-08-205.625.635.535.56-0.54%-0.32%2.19%5,948,10033,176,000124%5.580.90%5.521.38%5.480.70%5.440.74%-0.23%
中牧股份/600195.SH
2019-08-2016.1016.4715.6515.98-3.33%-0.20%8.13%25,300,300405,105,000105%16.01-3.96%16.191.47%15.752.30%14.782.23%2.07%
ST椰岛/600238.SH
2019-08-208.739.118.678.67-0.57%-2.34%-0.03%1,338,10011,880,000110%8.883.37%8.701.72%8.71-0.26%8.67-0.21%-1.03%
安琪酵母/600298.SH
2019-08-2027.5327.9327.1927.53-0.11%-0.13%-0.05%9,093,800250,678,00074%27.570.74%27.410.16%27.510.28%27.54-0.35%-0.86%
恒顺醋业/600305.SH
2019-08-2015.3015.4315.2215.350.00%0.19%3.16%13,080,100200,401,00072%15.320.60%15.280.60%15.100.72%14.880.60%-0.46%
万向德农/600371.SH
2019-08-2014.0115.6613.8015.669.97%6.79%12.18%52,271,000766,519,000131%14.664.39%14.381.76%14.230.84%13.960.78%1.52%
亿晶光电/600537.SH
2019-08-203.473.473.383.470.29%1.28%6.41%7,836,00026,849,000162%3.431.78%3.352.01%3.311.35%3.261.53%-0.52%
莫高股份/600543.SH
2019-08-206.646.876.566.742.74%0.16%3.95%10,472,50070,471,000344%6.733.17%6.643.22%6.582.75%6.482.24%-0.33%
绿庭投资/600695.SH
2019-08-205.475.495.345.35-1.65%-0.98%0.36%9,595,30051,847,000128%5.401.29%5.331.78%5.280.65%5.33-0.19%-1.04%
中粮糖业/600737.SH
2019-08-209.629.709.529.69-0.10%0.94%1.83%24,151,800231,857,00074%9.600.08%9.600.46%9.61-0.64%9.520.59%0.35%
航发动力/600893.SH
2019-08-2022.7222.9322.6322.70-0.09%-0.33%2.16%6,696,300152,506,000111%22.780.69%22.560.95%22.390.58%22.220.44%-0.33%
海天味业/603288.SH
2019-08-20102.56104.49102.45103.991.23%0.43%3.41%4,723,400489,076,000131%103.540.80%102.661.22%101.650.73%100.561.00%0.24%