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
2019-02-1519.1019.1018.8818.98-0.52%0.14%0.24%106,0002,009,00028%18.95-0.25%18.97-0.07%19.04-1.68%18.930.28%0.88%
广东甘化/000576.SZ
2019-02-157.187.186.906.96-2.25%-0.39%0.88%17,427,300121,761,00095%6.99-3.36%7.11-0.20%7.060.43%6.900.58%0.42%
粤桂股份/000833.SZ
2019-02-154.985.024.944.980.00%-0.26%1.78%2,704,70013,504,00086%4.990.69%4.97-0.36%4.970.45%4.890.18%-0.03%
双汇发展/000895.SZ
2019-02-1525.6525.9624.9025.16-2.37%-1.06%1.13%14,436,300367,121,000105%25.43-0.60%25.43-0.10%25.410.29%24.880.44%0.08%
南宁糖业/000911.SZ
2019-02-155.625.675.545.58-0.18%-0.45%2.74%4,567,00025,597,00079%5.61-0.30%5.63-0.85%5.611.05%5.43-0.37%-1.02%
中粮生化/000930.SZ
2019-02-157.117.317.107.140.56%-0.60%2.45%17,031,000122,330,000141%7.181.17%7.130.73%7.091.78%6.970.07%-0.62%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-02-157.357.357.077.14-1.79%-0.14%2.67%2,316,80016,566,000193%7.15-2.63%7.200.60%7.101.21%6.950.72%0.16%
天康生物/002100.SZ
2019-02-156.036.666.006.6610.08%1.69%14.79%28,040,500183,644,000283%6.558.64%6.297.27%6.015.68%5.804.98%1.50%
印纪传媒/002143.SZ
2019-02-152.892.982.852.900.35%-0.41%4.20%18,289,30053,259,00099%2.911.22%2.881.09%2.832.05%2.78-0.93%-1.78%
三全食品/002216.SZ
2019-02-157.757.787.537.55-3.58%-1.26%-0.15%5,426,70041,490,000133%7.650.58%7.600.25%7.600.34%7.560.20%0.42%
天宝食品/002220.SZ
2019-02-152.642.732.622.661.14%-0.71%3.87%14,797,20039,647,000112%2.681.79%2.651.69%2.612.12%2.56-2.40%-0.95%
保龄宝/002286.SZ
2019-02-156.026.085.905.95-1.33%-0.65%2.15%4,918,30029,456,000168%5.99-1.17%6.030.37%5.960.93%5.830.47%-0.13%
皇氏集团/002329.SZ
2019-02-153.383.473.383.420.88%-0.12%4.24%6,158,70021,086,000106%3.420.62%3.401.19%3.351.36%3.28-0.27%-0.71%
得利斯/002330.SZ
2019-02-154.404.874.324.879.93%3.51%9.98%14,979,20070,470,000366%4.716.09%4.584.95%4.514.28%4.433.07%-0.16%
双塔食品/002481.SZ
2019-02-153.063.143.043.070.33%-0.45%1.89%10,123,20031,220,000107%3.081.02%3.060.96%3.031.13%3.01-2.24%-0.47%
佳隆股份/002495.SZ
2019-02-153.103.153.083.11-0.64%-0.13%1.40%7,112,90022,148,000129%3.11-0.51%3.110.52%3.090.78%3.07-0.78%-0.62%
涪陵榨菜/002507.SZ
2019-02-1525.3425.5024.6024.65-3.26%-1.10%2.50%7,598,700189,388,00097%24.92-1.11%25.030.08%24.781.04%24.050.83%0.90%
金字火腿/002515.SZ
2019-02-154.394.554.304.420.68%-0.25%3.22%8,182,60036,261,000188%4.430.87%4.410.80%4.391.32%4.280.64%-0.47%
洽洽食品/002557.SZ
2019-02-1521.8121.8120.6620.95-4.56%-1.17%1.22%14,886,400315,574,000180%21.20-1.27%21.190.32%21.100.71%20.700.55%0.24%
百润股份/002568.SZ
2019-02-1511.7012.1811.6812.020.25%0.07%15.13%4,070,80048,899,00069%12.012.73%11.613.60%11.062.71%10.441.44%1.34%
*ST因美/002570.SZ
2019-02-155.035.034.954.99-0.60%0.18%1.84%3,675,40018,308,00095%4.98-1.03%5.01-0.08%4.990.75%4.90-0.35%-0.49%
好想你/002582.SZ
2019-02-158.538.888.518.741.75%-0.11%4.78%10,325,80090,353,000174%8.752.89%8.561.74%8.481.52%8.341.13%0.44%
*ST龙力/002604.SZ
2019-02-151.521.561.521.540.65%0.13%4.69%5,304,5008,158,00077%1.540.65%1.530.86%1.511.62%1.47-0.41%-0.98%
加加食品/002650.SZ
2019-02-153.353.633.333.452.68%-0.63%3.82%24,713,00085,814,000185%3.473.18%3.431.72%3.392.73%3.320.27%-0.82%
克明面业/002661.SZ
2019-02-1513.4813.5613.3413.44-0.52%-0.13%2.91%3,022,70040,679,00061%13.46-0.49%13.520.67%13.320.86%13.060.45%0.49%
煌上煌/002695.SZ
2019-02-1510.7110.9910.6310.720.00%-0.59%2.72%5,820,30062,767,000174%10.780.46%10.730.87%10.631.13%10.440.68%-0.05%
海欣食品/002702.SZ
2019-02-154.174.324.164.200.96%-0.50%1.62%10,357,50043,719,000194%4.221.01%4.200.57%4.180.80%4.130.12%-0.25%
麦趣尔/002719.SZ
2019-02-1510.8011.0710.6810.960.18%0.60%3.51%4,869,10053,049,00092%10.900.75%10.800.82%10.631.53%10.59-1.71%-1.17%
龙大肉食/002726.SZ
2019-02-158.028.948.028.555.17%0.58%6.57%8,737,90074,281,000269%8.505.67%8.242.94%8.142.71%8.022.18%0.44%
燕塘乳业/002732.SZ
2019-02-1516.1816.2816.0316.10-1.41%-0.33%2.76%530,7008,573,00094%16.150.06%16.130.64%16.010.72%15.67-0.07%-0.55%
晨光生物/300138.SZ
2019-02-156.086.085.985.99-1.48%-0.88%1.58%3,851,80023,276,000108%6.040.28%6.000.57%5.960.69%5.900.24%0.11%
汤臣倍健/300146.SZ
2019-02-1519.5519.9319.4519.50-0.36%-0.95%4.18%9,861,700194,159,00080%19.690.59%19.60-0.11%19.451.80%18.720.72%0.81%
量子生物/300149.SZ
2019-02-1516.7016.8516.3416.48-1.49%-0.48%2.12%3,352,40055,511,00067%16.56-0.92%16.760.97%16.520.40%16.140.64%0.91%
朗源股份/300175.SZ
2019-02-154.474.474.334.34-3.13%-0.73%3.09%11,615,00050,777,000204%4.370.76%4.321.17%4.281.23%4.211.03%-0.05%
佳沃股份/300268.SZ
2019-02-1513.2613.4413.0113.190.15%-0.30%1.67%1,743,80023,071,00061%13.23-0.03%13.240.95%13.071.23%12.97-0.88%0.42%
上海梅林/600073.SH
2019-02-157.557.987.517.874.10%0.58%5.02%23,064,800180,488,000198%7.833.45%7.711.31%7.672.10%7.490.82%0.01%
哈高科/600095.SH
2019-02-154.144.194.114.11-1.20%-0.82%0.91%8,712,00036,101,000105%4.14-0.27%4.19-0.10%4.150.66%4.070.20%0.10%
金健米业/600127.SH
2019-02-153.053.113.033.070.99%0.00%4.49%5,610,20017,223,000137%3.071.39%3.041.16%3.001.90%2.940.21%-0.40%
莲花健康/600186.SH
2019-02-151.831.871.811.851.65%0.82%4.40%15,786,00028,961,000117%1.840.44%1.830.55%1.811.63%1.77-0.51%-1.26%
华资实业/600191.SH
2019-02-154.064.104.034.05-0.49%-0.42%3.32%2,989,30012,156,00072%4.070.47%4.040.95%3.991.63%3.92-0.58%-0.72%
中牧股份/600195.SH
2019-02-1511.3411.7611.2811.480.79%-0.42%4.85%6,495,40074,877,000126%11.531.84%11.371.39%11.181.42%10.950.65%0.05%
*ST椰岛/600238.SH
2019-02-156.876.996.776.85-0.29%-0.58%4.15%2,825,20019,466,00080%6.890.09%6.840.65%6.810.92%6.58-0.39%0.69%
安琪酵母/600298.SH
2019-02-1526.6926.8826.1826.30-1.42%-0.57%2.75%4,513,900119,403,00083%26.45-1.18%26.530.28%26.251.00%25.600.54%0.56%
恒顺醋业/600305.SH
2019-02-1511.9011.9011.6611.67-2.10%-0.77%0.85%13,610,800160,076,00075%11.76-1.37%11.850.33%11.730.87%11.570.02%0.30%
万向德农/600371.SH
2019-02-156.666.926.606.771.50%-0.43%4.51%3,337,70022,692,000165%6.802.32%6.691.64%6.622.12%6.480.05%-0.47%
亿晶光电/600537.SH
2019-02-153.704.083.653.851.85%-0.28%4.70%88,285,400340,888,000185%3.861.74%3.78-0.40%3.781.64%3.681.27%1.79%
莫高股份/600543.SH
2019-02-156.306.356.256.290.16%-0.24%3.11%2,774,60017,493,00092%6.310.40%6.250.87%6.191.11%6.10-0.28%-0.70%
绿庭投资/600695.SH
2019-02-154.614.684.564.57-2.35%-0.85%1.96%18,475,10085,149,000121%4.61-2.66%4.650.78%4.580.90%4.48-0.27%-1.07%
中粮糖业/600737.SH
2019-02-157.607.677.537.54-1.18%-0.65%1.45%8,333,30063,240,00069%7.59-0.78%7.62-0.38%7.621.32%7.43-0.01%-0.09%
航发动力/600893.SH
2019-02-1523.4223.6623.2023.30-0.51%-0.41%2.13%6,757,200158,098,000117%23.40-0.37%23.350.66%23.130.65%22.820.33%0.11%
海天味业/603288.SH
2019-02-1576.0076.9274.7574.92-2.45%-0.56%0.69%2,645,400199,301,000116%75.34-1.44%75.90-0.15%75.710.46%74.400.28%0.42%