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
2018-10-1820.5020.5020.0320.460.29%0.81%-1.56%239,7004,865,000160%20.30-1.27%20.370.19%20.37-0.69%20.78-1.60%-0.44%
广东甘化/000576.SZ
2018-10-186.016.015.465.46-10.05%-2.60%-13.62%24,825,200139,164,00057%5.61-9.51%6.11-5.74%6.36-2.95%6.32-0.24%0.41%
粤桂股份/000833.SZ
2018-10-184.614.624.514.52-1.74%-0.53%-8.34%1,012,7004,602,00036%4.54-0.55%4.57-1.00%4.62-1.89%4.93-0.38%-0.19%
双汇发展/000895.SZ
2018-10-1823.2823.4822.7223.290.00%0.27%-5.02%8,484,100197,069,00077%23.230.65%23.18-0.75%23.58-1.27%24.52-0.73%-0.20%
南宁糖业/000911.SZ
2018-10-186.056.125.925.93-0.34%-1.38%-9.64%3,581,30021,533,00038%6.011.83%5.99-2.35%6.24-1.70%6.56-0.23%0.36%
中粮生化/000930.SZ
2018-10-188.708.708.008.07-8.40%-2.76%-11.34%18,635,100154,653,00089%8.30-5.31%8.55-2.94%8.68-1.78%9.10-1.32%-0.05%
中鲁股份/000992.SZ
云南能投/002053.SZ
2018-10-187.077.126.886.93-3.21%-1.11%-5.97%572,5004,012,00066%7.01-1.66%7.13-1.03%7.16-0.96%7.37-1.02%-0.49%
天康生物/002100.SZ
2018-10-183.923.923.713.73-4.60%-1.30%-9.66%4,678,30017,681,00050%3.78-3.35%3.88-0.87%3.86-1.00%4.13-2.73%-1.18%
印纪传媒/002143.SZ
2018-10-183.063.062.812.81-9.94%-1.82%-11.64%36,348,600104,041,00093%2.86-8.71%3.02-2.93%3.12-1.14%3.18-2.30%-1.69%
三全食品/002216.SZ
2018-10-185.605.645.305.43-4.23%-1.15%-11.75%1,392,5007,649,00063%5.49-3.31%5.67-2.46%5.85-2.60%6.15-1.20%-0.50%
天宝食品/002220.SZ
2018-10-182.492.492.322.32-6.83%-2.68%-12.55%12,806,20030,532,000130%2.38-4.87%2.46-2.03%2.49-3.68%2.65-2.82%-1.86%
保龄宝/002286.SZ
2018-10-185.195.245.015.05-3.81%-1.27%-10.51%2,230,60011,409,00081%5.12-2.24%5.19-0.69%5.20-2.09%5.64-3.09%-1.76%
皇氏集团/002329.SZ
2018-10-183.193.203.053.05-4.39%-1.39%-11.57%4,342,60013,432,00089%3.09-2.92%3.15-1.87%3.19-3.39%3.45-1.93%-1.07%
得利斯/002330.SZ
2018-10-183.753.763.653.65-2.93%-0.87%-7.85%1,067,2003,929,00061%3.68-2.07%3.74-1.37%3.76-1.73%3.96-1.59%-1.07%
双塔食品/002481.SZ
2018-10-182.772.772.632.66-3.62%-1.52%-8.34%7,484,20020,217,000101%2.70-2.21%2.75-1.61%2.78-2.05%2.90-1.86%-1.10%
佳隆股份/002495.SZ
2018-10-182.622.622.512.55-1.92%0.16%-4.78%1,951,3004,968,00081%2.55-1.70%2.59-1.64%2.61-1.14%2.68-0.78%-0.50%
涪陵榨菜/002507.SZ
2018-10-1822.0522.0520.7320.82-6.68%-1.94%-11.14%11,883,000252,285,000123%21.23-4.50%21.98-3.77%22.56-2.05%23.43-2.41%-0.22%
金字火腿/002515.SZ
2018-10-184.694.704.624.68-1.06%0.45%-0.40%4,475,30020,852,00075%4.66-1.04%4.69-0.30%4.680.28%4.70-0.45%-0.15%
洽洽食品/002557.SZ
2018-10-1816.4016.8616.2916.50-1.20%-0.32%-4.83%2,489,50041,208,00056%16.55-0.77%16.74-2.62%17.23-0.66%17.340.03%0.69%
百润股份/002568.SZ
2018-10-189.179.178.768.76-4.68%-2.11%-19.17%1,617,90014,478,00042%8.95-2.08%9.12-2.13%9.34-3.75%10.84-2.21%-0.15%
*ST因美/002570.SZ
2018-10-184.074.073.903.95-3.42%0.20%-8.69%10,503,40041,406,000198%3.94-3.95%4.05-3.41%4.14-3.70%4.33-3.07%-0.86%
好想你/002582.SZ
2018-10-188.338.408.018.02-4.64%-2.03%-10.26%2,933,10024,010,00053%8.19-2.83%8.42-2.92%8.63-1.20%8.94-0.55%0.10%
*ST龙力/002604.SZ
2018-10-181.541.541.461.46-5.19%-0.34%-10.37%7,268,70010,647,000120%1.47-4.68%1.52-3.19%1.54-2.53%1.63-2.28%-0.81%
加加食品/002650.SZ
2018-03-094.714.944.694.862.97%1.63%3.10%78,635,500376,017,00099%4.781.70%4.750.76%4.730.68%4.710.13%-3.22%
克明面业/002661.SZ
2018-10-1812.2612.3312.0812.14-1.78%-0.06%-4.31%2,002,70024,327,00063%12.15-1.84%12.29-0.37%12.33-0.69%12.69-0.70%0.09%
煌上煌/002695.SZ
2018-10-1810.1710.8010.0110.330.00%-0.08%-5.25%3,259,80033,699,000103%10.340.53%10.33-1.02%10.40-1.14%10.90-1.98%-1.14%
海欣食品/002702.SZ
2018-10-183.984.103.893.94-1.75%-0.83%-3.55%5,615,40022,312,00096%3.970.03%3.97-0.68%3.98-0.08%4.09-1.47%-0.99%
麦趣尔/002719.SZ
2018-06-0727.2727.3424.5024.60-9.63%-3.18%-11.47%4,545,200115,491,000213%25.41-7.25%26.14-5.73%26.73-5.42%27.79-2.80%-0.92%
龙大肉食/002726.SZ
2018-10-186.686.736.556.63-1.34%-0.21%-2.97%1,442,3009,582,00062%6.64-0.73%6.68-0.52%6.720.24%6.83-0.31%-0.01%
燕塘乳业/002732.SZ
2018-10-1814.2414.2413.8813.96-0.92%-0.24%-9.96%305,2004,271,00060%13.99-1.10%14.14-1.77%14.45-2.77%15.51-1.38%-1.06%
晨光生物/300138.SZ
2018-10-184.874.914.774.84-1.22%-0.19%-8.25%2,149,10010,420,00036%4.85-0.86%4.89-1.01%4.92-1.25%5.28-3.21%-0.59%
汤臣倍健/300146.SZ
2018-10-1817.8018.5017.6817.97-1.16%-1.12%-7.40%14,749,500268,055,00072%18.17-1.11%18.56-1.12%18.76-1.19%19.41-0.35%0.78%
量子生物/300149.SZ
2018-10-1814.7014.7814.2014.39-2.31%-0.28%-1.37%2,084,50030,081,00097%14.43-1.80%14.61-0.72%14.630.08%14.59-0.13%-0.22%
朗源股份/300175.SZ
2018-10-183.343.353.203.22-4.17%-2.39%-8.76%1,444,7004,766,00066%3.30-1.20%3.33-0.66%3.34-2.26%3.53-1.81%-1.04%
佳沃股份/300268.SZ
2018-10-188.809.348.708.990.90%-0.43%-5.92%3,417,90030,860,000216%9.031.92%8.940.47%9.00-2.33%9.56-3.34%-1.66%
上海梅林/600073.SH
2018-10-186.106.125.635.79-5.70%-1.60%-8.88%8,701,20051,197,000123%5.88-2.89%5.97-1.52%6.02-2.52%6.35-1.73%-0.61%
哈高科/600095.SH
2018-10-183.393.403.253.28-4.37%-0.82%-11.92%1,992,7006,589,00079%3.31-3.02%3.39-2.33%3.45-3.17%3.72-1.72%-0.83%
金健米业/600127.SH
2018-10-182.782.782.632.64-5.04%-1.93%-9.03%2,949,8007,941,00088%2.69-2.07%2.73-1.59%2.76-2.37%2.90-1.83%-1.00%
莲花健康/600186.SH
2018-10-181.781.781.661.67-6.70%-2.62%-11.17%9,163,60015,715,000101%1.72-3.33%1.75-2.67%1.79-2.72%1.88-1.88%-0.88%
华资实业/600191.SH
2018-10-183.633.633.463.51-3.31%-1.04%-11.05%1,488,6005,280,00062%3.55-2.56%3.60-1.37%3.67-3.45%3.95-1.91%-1.25%
中牧股份/600195.SH
2018-10-1810.5510.5510.2510.25-3.21%-1.31%-8.73%2,857,20029,675,00076%10.39-1.26%10.49-1.17%10.57-1.75%11.23-1.60%-0.81%
*ST椰岛/600238.SH
2018-10-184.464.574.354.35-5.02%-0.41%-11.69%1,036,8004,529,00083%4.37-5.72%4.53-2.07%4.54-1.71%4.93-2.69%-2.21%
安琪酵母/600298.SH
2018-10-1827.3528.4327.0627.28-1.34%-1.65%-4.72%6,793,100188,431,00075%27.740.26%27.91-2.02%28.54-0.58%28.63-0.49%0.53%
恒顺醋业/600305.SH
2018-10-189.639.639.379.39-3.20%-0.88%-10.89%17,397,600164,809,00049%9.47-2.51%9.82-1.94%10.05-1.40%10.54-1.73%-0.14%
万向德农/600371.SH
2018-10-185.445.485.185.20-4.41%-1.66%-20.04%1,343,3007,104,00038%5.29-2.06%5.42-2.57%5.62-3.98%6.50-1.35%-0.74%
亿晶光电/600537.SH
2018-10-182.592.592.462.49-3.11%-2.01%-9.85%5,351,70013,600,000108%2.54-1.01%2.56-1.35%2.60-3.38%2.76-2.30%-1.29%
莫高股份/600543.SH
2018-10-186.456.456.316.45-0.15%0.83%-8.01%1,053,5006,739,00052%6.40-0.79%6.39-0.70%6.47-2.43%7.01-2.20%-1.42%
绿庭投资/600695.SH
2018-10-182.702.702.532.55-6.25%-1.47%-12.40%6,546,10016,940,00093%2.59-5.13%2.71-1.85%2.72-3.06%2.91-2.71%-1.46%
中粮糖业/600737.SH
2018-10-186.336.536.266.390.00%-0.48%-10.33%9,685,90062,198,00061%6.420.49%6.45-1.23%6.56-3.13%7.13-0.79%-0.20%
航发动力/600893.SH
2018-10-1822.0022.2021.7521.86-0.91%-0.60%-4.25%4,486,30098,665,00064%21.99-1.08%22.36-1.20%22.430.06%22.83-0.89%-0.67%
海天味业/603288.SH
2018-10-1869.0171.6968.0069.710.36%-0.85%-4.75%3,084,500216,860,00072%70.310.65%70.41-0.50%71.43-0.75%73.19-0.91%-0.01%