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
康达尔/000048.SZ
2019-12-1221.2221.4521.0821.401.18%0.61%0.24%518,80011,035,00098%21.270.71%21.17-0.06%21.200.13%21.35-0.14%-0.49%
广东甘化/000576.SZ
2019-12-127.047.066.966.97-0.99%-0.24%-2.07%2,858,40019,973,00065%6.99-0.43%7.00-0.41%7.04-0.37%7.120.01%-0.08%
粤桂股份/000833.SZ
2019-12-124.884.884.804.80-1.44%-0.85%-0.31%1,101,7005,333,00083%4.84-0.35%4.85-0.14%4.850.04%4.820.13%0.16%
双汇发展/000895.SZ
2019-12-1228.9329.1228.6528.77-0.28%-0.19%-2.36%11,230,300323,703,00062%28.82-0.37%28.95-0.57%29.19-0.21%29.47-0.41%-0.72%
*ST 南糖/000911.SZ
2019-12-125.595.695.395.40-1.64%-2.72%2.37%4,296,30023,848,000177%5.552.61%5.431.70%5.391.58%5.281.29%0.59%
中粮科技/000930.SZ
2019-12-126.296.306.236.23-0.95%-0.37%-0.95%4,714,60029,480,00094%6.25-0.62%6.28-0.40%6.30-0.19%6.29-0.29%-0.12%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-12-127.087.157.007.02-1.13%-0.44%0.21%1,270,1008,956,000134%7.05-1.07%7.080.00%7.060.16%7.010.06%-0.17%
天康生物/002100.SZ
2019-12-1211.8011.9211.3711.59-1.95%-0.37%-5.43%40,454,500470,596,000104%11.63-1.63%11.89-1.54%11.99-0.99%12.26-0.68%-0.37%
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
2019-12-1211.6012.6611.6012.487.87%1.05%3.84%12,221,900150,943,000310%12.355.85%12.082.69%12.061.73%12.021.06%-0.30%
ST天宝/002220.SZ
2019-12-121.351.361.331.350.75%0.37%-0.30%8,159,20010,976,00052%1.350.52%1.34-0.96%1.360.07%1.350.22%0.76%
保龄宝/002286.SZ
2019-12-126.176.266.056.14-0.16%-0.10%0.82%3,518,00021,620,00079%6.15-1.65%6.23-0.30%6.210.11%6.090.36%0.78%
皇氏集团/002329.SZ
2019-12-123.843.843.773.77-1.57%-0.66%-0.66%3,432,50013,028,00066%3.80-0.89%3.870.03%3.86-0.13%3.800.11%0.18%
得利斯/002330.SZ
2019-12-128.619.128.598.59-1.60%-2.77%2.95%33,963,400300,055,000132%8.843.00%8.641.53%8.521.77%8.340.65%-0.73%
双塔食品/002481.SZ
2019-12-127.497.607.417.45-0.13%-0.51%3.98%24,143,400180,789,00092%7.49-0.39%7.511.36%7.360.95%7.170.65%0.00%
佳隆股份/002495.SZ
2019-12-122.812.822.782.79-0.71%-0.18%-0.43%2,088,0005,836,000108%2.80-0.53%2.81-0.28%2.81-0.18%2.80-0.04%-0.09%
涪陵榨菜/002507.SZ
2019-12-1226.6027.6626.5027.191.91%0.44%3.92%10,918,700295,596,000106%27.071.29%26.980.13%26.820.65%26.170.68%0.31%
金字火腿/002515.SZ
2019-12-125.395.395.195.19-3.89%-1.93%-1.61%19,723,100104,374,000114%5.29-1.53%5.360.26%5.330.21%5.280.06%-0.56%
洽洽食品/002557.SZ
2019-12-1232.7834.0832.5634.003.82%1.15%4.37%5,826,100195,836,000149%33.613.17%33.031.32%32.881.08%32.580.50%-0.44%
百润股份/002568.SZ
2019-12-1224.3824.5224.1024.300.04%-0.03%-4.69%2,015,60048,993,00047%24.31-0.29%24.42-2.58%25.07-0.45%25.50-0.96%-0.12%
贝因美/002570.SZ
2019-12-125.515.515.345.36-2.19%-0.92%-5.38%6,299,10034,077,00088%5.41-1.40%5.46-1.30%5.52-0.95%5.67-1.44%-0.39%
好想你/002582.SZ
2019-12-128.218.218.068.08-1.22%-0.32%0.04%3,039,90024,641,00074%8.11-0.99%8.240.48%8.160.21%8.080.17%0.20%
*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
2019-12-123.623.623.543.55-1.39%-0.25%-1.55%7,908,90028,145,000151%3.56-1.47%3.59-0.91%3.61-0.47%3.61-0.14%-0.23%
克明面业/002661.SZ
2019-12-1210.9810.9910.9010.93-0.27%-0.19%-0.50%912,8009,996,00077%10.95-0.38%10.98-0.31%11.01-0.14%10.990.06%-0.06%
煌上煌/002695.SZ
2019-12-1216.4216.5216.0716.36-0.18%0.57%3.33%3,361,80054,691,00098%16.27-0.78%16.380.23%16.230.67%15.830.54%0.04%
海欣食品/002702.SZ
2019-12-124.144.184.124.12-0.72%-0.51%0.00%3,254,00013,476,00098%4.140.07%4.14-0.07%4.150.02%4.120.10%0.00%
麦趣尔/002719.SZ
2019-12-1211.0211.1110.7810.78-2.44%-0.78%3.26%1,234,10013,408,000105%10.87-1.21%10.890.55%10.770.94%10.440.87%0.18%
龙大肉食/002726.SZ
2019-12-126.746.786.676.67-1.19%-0.60%-2.43%7,866,20052,786,00088%6.710.00%6.74-0.68%6.80-0.32%6.84-0.54%-0.59%
燕塘乳业/002732.SZ
2019-12-1221.7621.9121.0721.25-2.48%-0.66%-2.45%2,299,80049,198,000170%21.39-1.86%21.70-1.17%21.80-0.82%21.78-0.28%-0.30%
晨光生物/300138.SZ
2019-12-127.107.157.057.080.14%-0.32%3.96%6,155,60043,724,000115%7.100.61%7.041.03%6.951.15%6.810.73%0.20%
汤臣倍健/300146.SZ
2019-12-1215.1715.1715.0315.130.20%0.23%1.34%6,324,60095,468,00064%15.10-0.51%15.20-0.54%15.230.40%14.93-0.07%-0.45%
量子生物/300149.SZ
2019-12-1213.4113.5013.1813.20-1.79%-0.73%-0.97%2,701,50035,923,00080%13.30-1.98%13.400.00%13.380.02%13.33-0.08%-0.43%
朗源股份/300175.SZ
2019-12-126.146.166.046.120.00%0.13%0.34%3,081,40018,835,00097%6.11-0.83%6.15-0.26%6.140.15%6.100.18%-0.43%
佳沃股份/300268.SZ
2019-12-1213.6013.8013.5913.800.73%0.82%-0.69%443,6006,072,00089%13.69-0.36%13.78-0.84%13.87-0.57%13.90-0.10%-0.40%
上海梅林/600073.SH
2019-12-127.507.617.477.591.20%0.52%-0.73%7,942,00059,967,000114%7.551.06%7.54-0.76%7.61-0.30%7.65-0.31%-0.42%
哈高科/600095.SH
2019-12-128.658.778.438.47-2.08%-0.65%3.14%20,511,600174,867,000100%8.53-2.95%8.620.91%8.420.94%8.210.84%0.55%
金健米业/600127.SH
2019-12-123.823.823.773.78-1.05%-0.13%-1.49%6,428,30024,329,000102%3.79-1.23%3.84-0.47%3.85-0.34%3.84-0.16%0.02%
*ST莲花/600186.SH
2019-12-122.392.482.382.485.08%1.06%7.87%28,572,30070,119,000116%2.455.19%2.360.68%2.371.45%2.301.55%2.00%
华资实业/600191.SH
2019-12-124.784.814.734.73-1.46%-0.63%-0.80%2,171,30010,335,000107%4.76-0.52%4.77-0.29%4.780.00%4.77-0.13%-0.16%
中牧股份/600195.SH
2019-12-1211.9612.0411.6811.73-1.92%-1.10%-3.52%16,171,500191,812,000108%11.86-0.89%11.94-1.77%12.16-0.49%12.16-0.53%-0.85%
ST椰岛/600238.SH
2019-12-126.286.426.226.425.07%0.85%8.06%1,602,00010,198,000113%6.376.49%6.113.18%6.111.09%5.941.61%0.71%
安琪酵母/600298.SH
2019-12-1229.1229.2828.6729.12-0.10%0.58%-0.44%5,991,100173,458,000114%28.950.14%28.870.07%28.92-0.22%29.25-0.49%-0.53%
恒顺醋业/600305.SH
2019-12-1213.9214.1213.8213.89-0.71%-0.22%-0.30%11,848,000164,923,000114%13.92-1.08%13.97-0.11%14.00-0.19%13.93-0.04%-0.45%
万向德农/600371.SH
2019-12-1211.3511.4811.2611.430.70%0.65%1.21%8,585,50097,496,00096%11.36-0.80%11.45-0.21%11.430.19%11.290.14%-0.06%
亿晶光电/600537.SH
2019-12-123.013.112.993.040.66%-0.23%1.71%5,149,30015,691,000178%3.051.23%3.020.70%3.010.53%2.990.64%0.13%
莫高股份/600543.SH
2019-12-125.615.625.575.58-0.53%-0.23%0.09%1,648,8009,221,00070%5.59-0.25%5.61-0.20%5.610.07%5.580.07%0.10%
绿庭投资/600695.SH
2019-12-125.275.275.175.17-1.71%-0.79%-0.17%3,503,00018,253,00096%5.21-0.84%5.24-0.08%5.220.23%5.180.17%0.03%
中粮糖业/600737.SH
2019-12-128.168.228.138.14-0.49%-0.36%0.12%5,117,90041,810,000102%8.170.25%8.160.05%8.150.07%8.130.01%-0.17%
航发动力/600893.SH
2019-12-1220.1920.2920.0820.180.15%0.15%-0.09%4,235,90085,348,000109%20.15-0.03%20.16-0.26%20.23-0.36%20.20-0.01%0.21%
海天味业/603288.SH
2019-12-12107.60107.80106.00106.60-0.56%0.04%-1.00%2,723,200290,172,00087%106.56-0.09%106.77-0.78%107.82-0.65%107.68-0.20%-0.34%