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
2018-12-1219.5819.7519.1119.57-0.05%0.08%-3.57%150,1002,935,00019%19.550.06%19.430.32%19.53-0.62%20.29-0.75%-1.20%
广东甘化/000576.SZ
2018-12-127.157.156.936.97-1.69%-0.61%-1.73%11,123,60078,007,00046%7.01-0.30%7.00-0.11%7.08-0.70%7.09-0.06%-0.52%
粤桂股份/000833.SZ
2018-12-124.904.924.884.880.00%-0.29%-1.83%1,071,8005,245,00046%4.890.04%4.92-0.65%4.95-0.52%4.970.08%-0.23%
双汇发展/000895.SZ
2018-12-1222.4722.9522.4022.852.10%0.38%-1.91%6,232,300141,874,00063%22.761.60%22.590.25%22.86-1.21%23.300.17%0.13%
南宁糖业/000911.SZ
2018-12-126.166.216.116.13-0.49%-0.29%-2.17%1,625,7009,994,00044%6.15-0.34%6.19-0.39%6.22-0.62%6.270.13%-0.04%
中粮生化/000930.SZ
2018-12-128.048.057.987.99-0.13%-0.29%-1.08%3,821,40030,622,00046%8.010.19%8.01-0.45%8.07-0.76%8.080.22%-0.39%
中鲁股份/000992.SZ
云南能投/002053.SZ
2018-12-127.357.467.357.391.23%-0.09%-0.35%802,1005,933,00099%7.401.40%7.350.40%7.350.08%7.42-0.20%-0.24%
天康生物/002100.SZ
2018-12-124.894.944.844.86-0.61%-0.31%0.50%4,346,90021,190,00043%4.88-0.21%4.91-1.41%4.980.42%4.840.39%0.45%
印纪传媒/002143.SZ
2018-12-123.433.453.323.36-2.33%-0.30%-1.38%20,032,90067,510,00087%3.37-0.24%3.350.45%3.36-0.36%3.41-0.50%-0.88%
三全食品/002216.SZ
2018-12-126.306.606.276.401.59%-1.05%3.08%3,753,80024,280,000131%6.473.65%6.352.39%6.291.26%6.211.09%0.37%
天宝食品/002220.SZ
2018-12-123.143.183.063.12-0.32%-0.19%2.43%25,911,10080,987,00089%3.131.10%3.12-0.16%3.110.36%3.050.46%0.20%
保龄宝/002286.SZ
2018-12-125.926.075.926.011.69%0.02%-5.55%2,084,60012,527,00035%6.011.74%5.97-0.58%6.08-2.55%6.360.02%0.30%
皇氏集团/002329.SZ
2018-12-123.793.833.753.80-0.26%0.34%-2.24%3,514,50013,308,00035%3.790.45%3.77-1.57%3.91-0.99%3.890.13%0.12%
得利斯/002330.SZ
2018-12-124.474.514.374.43-1.56%-0.25%-2.72%3,558,70015,804,00050%4.44-0.56%4.450.05%4.49-0.02%4.550.13%0.55%
双塔食品/002481.SZ
2018-12-123.013.053.013.041.00%0.26%-0.39%3,996,00012,116,00064%3.030.53%3.03-0.46%3.06-0.29%3.05-0.03%-0.42%
佳隆股份/002495.SZ
2018-12-123.393.413.333.35-1.76%-0.18%0.51%10,679,70035,846,00059%3.36-1.35%3.370.60%3.330.48%3.330.27%-0.73%
涪陵榨菜/002507.SZ
2018-12-1223.3023.4022.7323.06-1.07%0.37%3.26%8,470,000194,607,000110%22.980.40%22.680.59%22.650.24%22.330.68%0.07%
金字火腿/002515.SZ
2018-12-124.304.364.274.27-2.29%-0.86%-4.13%6,182,90026,630,00059%4.31-0.37%4.28-0.26%4.32-0.67%4.45-2.02%-0.78%
洽洽食品/002557.SZ
2018-12-1218.8418.8418.3818.49-1.07%-0.51%-3.31%1,777,90033,040,00043%18.58-0.53%18.95-0.61%19.11-0.72%19.120.07%0.07%
百润股份/002568.SZ
2018-12-129.399.599.389.572.35%0.75%1.13%1,433,80013,620,00051%9.501.74%9.370.01%9.44-0.88%9.46-0.02%0.00%
*ST因美/002570.SZ
2018-12-125.225.235.125.13-1.91%-0.75%-4.31%3,520,00018,195,00032%5.17-1.26%5.190.52%5.20-0.86%5.36-0.09%0.16%
好想你/002582.SZ
2018-12-128.028.047.967.990.00%-0.11%-0.58%1,332,60010,659,00046%8.000.34%7.99-0.32%8.03-0.12%8.04-0.05%-0.38%
*ST龙力/002604.SZ
2018-12-121.992.041.951.98-1.49%-0.60%0.81%8,144,00016,219,00060%1.99-3.68%2.030.45%2.010.00%1.960.56%-0.23%
加加食品/002650.SZ
2018-12-123.903.933.873.88-0.51%-0.18%-3.53%7,999,20031,095,00037%3.89-0.03%3.88-0.64%3.92-0.76%4.02-0.10%-0.36%
克明面业/002661.SZ
2018-12-1213.0013.0712.8512.960.08%0.00%1.93%1,650,50021,390,00061%12.961.20%12.830.59%12.780.48%12.710.28%-0.12%
煌上煌/002695.SZ
2018-12-1210.6410.7110.5710.60-0.19%-0.16%0.17%1,859,50019,743,00064%10.620.47%10.55-0.20%10.600.14%10.580.15%-0.46%
海欣食品/002702.SZ
2018-12-124.274.284.224.24-0.24%0.02%-1.17%2,585,10010,959,00047%4.240.02%4.23-0.52%4.27-0.05%4.29-0.05%-0.46%
麦趣尔/002719.SZ
2018-12-1213.2013.3612.9313.24-1.49%0.89%-4.60%8,759,000114,947,00061%13.12-2.29%13.31-4.92%13.900.62%13.88-0.65%-2.52%
龙大肉食/002726.SZ
2018-12-128.919.188.858.91-1.11%-0.36%1.34%5,493,30049,121,000156%8.941.38%8.831.12%8.761.19%8.790.35%-0.23%
燕塘乳业/002732.SZ
2018-12-1218.0018.4317.6217.63-4.08%-2.43%3.18%2,264,50040,919,000251%18.073.35%17.642.86%17.472.46%17.092.48%0.24%
晨光生物/300138.SZ
2018-12-125.475.535.425.521.47%0.88%-0.50%2,331,20012,757,00090%5.470.55%5.45-0.38%5.50-0.72%5.550.04%0.01%
汤臣倍健/300146.SZ
2018-12-1220.5621.0620.5620.852.26%0.23%1.76%9,093,900189,181,00081%20.802.07%20.56-0.14%20.62-0.10%20.490.64%0.25%
量子生物/300149.SZ
2018-12-1214.7814.9514.5014.71-0.27%-0.41%-0.12%1,110,10016,397,00069%14.77-0.24%14.76-0.02%14.81-0.38%14.730.12%0.00%
朗源股份/300175.SZ
2018-12-124.825.054.514.53-9.40%-5.05%-5.68%43,140,300205,814,000191%4.77-1.08%4.81-3.78%4.92-0.08%4.800.31%1.77%
佳沃股份/300268.SZ
2018-12-1211.3311.4411.0511.15-1.68%-0.39%0.34%754,4008,445,00049%11.19-1.76%11.320.08%11.25-0.42%11.110.33%-0.48%
上海梅林/600073.SH
2018-12-126.946.966.826.89-0.72%0.10%3.92%7,140,40049,148,00081%6.880.02%6.860.65%6.790.67%6.630.71%0.18%
哈高科/600095.SH
2018-12-124.114.174.114.150.48%0.05%-2.10%2,192,1009,092,00032%4.151.37%4.10-0.51%4.15-0.81%4.240.00%-0.51%
金健米业/600127.SH
2018-12-123.073.093.053.06-0.33%-0.23%-2.21%2,234,3006,853,00049%3.070.52%3.06-0.65%3.10-1.37%3.130.10%-0.05%
莲花健康/600186.SH
2018-12-122.092.112.082.08-0.95%-0.43%-2.03%5,094,50010,640,00046%2.09-0.19%2.09-0.24%2.09-0.14%2.120.00%-0.20%
华资实业/600191.SH
2018-12-124.534.614.494.50-1.75%-0.90%0.07%3,606,40016,377,00090%4.541.00%4.500.40%4.50-0.11%4.500.27%-1.23%
中牧股份/600195.SH
2018-12-1210.8910.9510.8310.890.46%0.06%-1.49%2,324,80025,300,00062%10.881.01%10.76-0.07%10.84-0.61%11.06-0.16%-0.41%
*ST椰岛/600238.SH
2018-12-124.864.864.744.76-1.65%0.00%-3.05%971,0004,622,00087%4.76-0.75%4.78-0.77%4.83-1.13%4.91-0.57%-0.32%
安琪酵母/600298.SH
2018-12-1224.8025.2724.6025.162.36%0.61%2.42%5,892,300147,346,00087%25.011.95%24.650.59%24.62-0.40%24.570.48%0.71%
恒顺醋业/600305.SH
2018-12-1210.0910.1410.0010.060.00%0.02%1.84%9,499,90095,548,00095%10.060.70%9.990.36%9.950.32%9.880.43%0.17%
万向德农/600371.SH
2018-12-126.706.826.666.721.05%-0.22%-2.24%1,157,7007,797,00039%6.741.08%6.69-0.16%6.74-0.74%6.87-0.65%-0.23%
亿晶光电/600537.SH
2018-12-123.033.063.033.050.66%0.03%-0.62%3,215,7009,804,00041%3.050.33%3.050.16%3.05-1.04%3.070.16%0.09%
莫高股份/600543.SH
2018-12-127.137.147.027.07-0.14%-0.01%-1.67%526,2003,721,00040%7.070.04%7.07-0.32%7.11-0.41%7.190.06%-0.27%
绿庭投资/600695.SH
2018-12-125.025.144.924.960.00%-1.18%-4.27%24,006,200120,477,00078%5.021.93%4.960.06%5.00-0.52%5.18-1.18%-2.01%
中粮糖业/600737.SH
2018-12-127.177.197.117.13-0.56%-0.21%-1.27%2,931,00020,943,00044%7.15-0.28%7.18-0.20%7.20-0.53%7.220.15%0.14%
航发动力/600893.SH
2018-12-1223.0723.1022.8222.92-0.13%-0.19%-2.64%2,387,70054,831,00052%22.960.12%23.04-0.90%23.42-0.37%23.54-0.02%-0.15%
海天味业/603288.SH
2018-12-1267.9067.9065.6567.200.60%0.58%1.71%2,319,200154,946,00084%66.810.55%66.380.23%66.43-0.45%66.070.58%0.44%