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
京基智农/000048.SZ
2021-01-2722.4622.4921.7021.82-2.98%-0.66%-3.04%1,645,30036,139,000137%21.97-2.63%22.21-0.88%22.39-0.57%22.50-0.25%-0.40%
甘化科工/000576.SZ
2021-01-2710.1210.169.959.98-1.77%-0.25%-7.21%5,378,40053,809,00045%10.01-0.54%10.12-1.36%10.34-0.96%10.76-1.91%-0.11%
粤桂股份/000833.SZ
2021-01-274.364.414.354.380.23%0.00%-2.36%2,122,3009,296,00057%4.380.41%4.40-1.01%4.48-0.47%4.490.16%-0.39%
双汇发展/000895.SZ
2021-01-2748.5048.5047.1147.65-2.64%-0.04%-4.46%19,689,900938,632,00084%47.67-4.26%49.33-0.67%49.16-0.11%49.88-1.08%-0.21%
南宁糖业/000911.SZ
2021-01-277.898.077.788.031.90%1.12%0.54%5,844,90046,414,00082%7.942.29%7.820.68%7.860.14%7.990.52%-0.06%
中粮科技/000930.SZ
2021-01-279.8110.669.5510.445.78%2.41%5.59%119,406,8001,217,187,000134%10.193.28%10.052.01%9.950.93%9.890.71%0.52%
中鲁股份/000992.SZ
云南能投/002053.SZ
2021-01-276.416.506.416.460.16%-0.12%-3.60%752,9004,870,00068%6.470.53%6.50-0.96%6.60-0.80%6.70-0.49%-0.79%
天康生物/002100.SZ
2021-01-2711.3311.8511.1511.854.04%2.29%5.89%63,944,200740,808,000202%11.592.61%11.331.34%11.271.50%11.191.00%-0.17%
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
2021-01-2729.7831.7028.8030.994.34%2.22%8.72%34,496,4001,045,867,000121%30.320.80%29.870.48%29.481.74%28.511.02%0.98%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2021-01-279.159.208.768.78-4.25%-1.09%-9.24%17,162,100152,343,000101%8.88-4.01%9.19-2.95%9.41-2.36%9.67-1.66%-1.54%
皇氏集团/002329.SZ
2021-01-273.963.993.873.96-1.00%0.84%-6.82%7,672,00030,129,00075%3.93-2.27%4.06-2.43%4.16-1.51%4.25-1.76%-1.59%
得利斯/002330.SZ
2021-01-276.176.176.026.07-1.78%0.12%-1.91%2,873,10017,421,00076%6.06-1.42%6.12-1.23%6.18-0.40%6.19-0.43%-1.09%
双塔食品/002481.SZ
2021-01-2712.8513.1212.4512.631.28%-1.03%0.41%15,025,600191,752,000102%12.761.15%12.74-0.31%12.810.09%12.580.23%-0.71%
佳隆股份/002495.SZ
2021-01-272.202.232.192.210.00%0.00%-3.75%2,487,9005,499,00046%2.210.05%2.23-1.59%2.29-0.39%2.300.04%-0.77%
涪陵榨菜/002507.SZ
2021-01-2746.8547.4546.2047.000.58%0.19%-0.86%6,886,300323,037,00066%46.91-0.71%47.54-0.28%47.48-0.07%47.41-0.57%0.09%
金字火腿/002515.SZ
2021-01-275.175.235.135.180.19%0.10%-4.74%7,938,00041,081,00064%5.18-1.11%5.23-1.32%5.34-0.84%5.44-0.79%-0.76%
洽洽食品/002557.SZ
2021-01-2764.3966.5864.2165.301.43%-0.32%5.71%6,918,000453,211,00079%65.510.27%65.370.63%64.541.52%61.770.50%0.28%
百润股份/002568.SZ
2021-01-27118.50119.84114.00118.800.30%1.52%4.08%3,141,300367,582,00069%117.02-1.31%118.020.22%117.400.45%114.150.56%0.42%
贝因美/002570.SZ
2021-01-275.025.034.935.010.40%0.66%-2.40%13,127,00065,339,00062%4.98-0.40%5.05-2.19%5.15-0.50%5.13-0.77%-1.78%
好想你/002582.SZ
2021-01-2713.2013.2112.9013.03-1.06%0.06%-1.40%9,328,700121,479,00067%13.02-0.46%13.020.30%13.02-0.03%13.22-0.28%0.05%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
ST加加/002650.SZ
2021-01-275.655.685.455.490.00%-1.22%-7.68%11,028,10061,291,00076%5.560.56%5.68-1.72%5.79-1.28%5.95-1.16%-1.25%
克明面业/002661.SZ
2021-01-2718.9919.0218.1018.20-3.86%-0.72%-5.06%8,356,700153,198,00097%18.33-4.52%19.17-1.69%19.22-0.19%19.17-0.84%0.01%
煌上煌/002695.SZ
2021-01-2722.8523.0722.2522.64-1.22%0.31%-2.24%4,478,500101,085,00068%22.57-2.55%22.89-0.10%22.91-0.30%23.16-0.29%-0.46%
海欣食品/002702.SZ
2021-01-278.698.718.188.38-3.46%0.20%-1.37%14,953,400125,050,000116%8.36-4.27%8.55-1.02%8.57-0.11%8.50-0.09%-0.23%
*ST麦趣/002719.SZ
2021-01-277.187.547.187.545.01%1.81%6.27%2,211,20016,376,000206%7.413.09%7.341.27%7.301.21%7.101.78%-0.41%
龙大肉食/002726.SZ
2021-01-2713.5113.5112.4612.67-6.49%-1.80%-3.07%30,831,200397,783,000121%12.90-4.02%13.25-0.60%13.19-0.12%13.07-0.05%-0.11%
燕塘乳业/002732.SZ
2021-01-2721.9421.9521.5021.950.05%0.96%-3.56%741,50016,122,00052%21.74-0.83%22.05-1.54%22.54-0.71%22.76-0.26%-0.72%
晨光生物/300138.SZ
2021-01-2715.7215.8015.3315.35-1.85%-0.81%0.93%4,054,10062,736,00052%15.48-1.30%15.480.70%15.230.81%15.21-0.47%-1.72%
汤臣倍健/300146.SZ
2021-01-2724.1824.3023.7123.72-1.94%-0.78%-3.99%15,821,400378,234,00089%23.91-2.76%24.66-2.12%25.05-0.95%24.71-0.24%0.21%
睿智医药/300149.SZ
2021-01-2713.3513.7513.0813.10-2.17%-1.89%-8.19%5,915,50078,991,00074%13.35-2.15%14.14-1.64%14.29-1.28%14.270.11%0.38%
朗源股份/300175.SZ
2021-01-274.654.854.514.741.28%1.59%-4.09%18,446,30086,076,000121%4.67-3.52%4.87-2.05%4.95-1.22%4.94-0.40%-0.07%
佳沃股份/300268.SZ
2021-01-279.379.379.099.14-2.56%-0.40%-6.87%1,677,50015,394,00083%9.18-1.97%9.40-2.40%9.63-1.81%9.81-0.80%-1.37%
上海梅林/600073.SH
2021-01-279.339.379.129.340.21%0.85%-3.18%10,226,60094,710,00064%9.26-0.92%9.35-1.60%9.56-0.59%9.65-0.83%-1.00%
湘财股份/600095.SH
2021-01-2713.3513.5813.1913.510.07%0.85%-3.93%13,035,400174,619,00044%13.40-0.14%13.45-1.31%13.80-0.88%14.060.00%-0.18%
金健米业/600127.SH
2021-01-2710.2310.3510.0610.09-1.27%-0.69%-2.89%18,581,100188,776,000100%10.16-1.27%10.27-0.55%10.32-0.56%10.39-0.54%-0.93%
莲花健康/600186.SH
2021-01-272.572.612.532.54-1.55%-0.63%-3.75%10,484,60026,795,00088%2.56-1.24%2.59-1.11%2.63-0.64%2.64-0.86%-0.91%
华资实业/600191.SH
2021-01-275.225.255.065.10-1.73%-0.91%-8.80%9,951,30051,222,00054%5.15-1.53%5.27-2.75%5.46-1.90%5.59-1.01%-1.42%
中牧股份/600195.SH
2021-01-2713.5514.1813.4413.992.34%1.19%6.80%35,309,400488,164,000150%13.830.92%13.592.07%13.361.55%13.101.51%0.25%
ST椰岛/600238.SH
2021-01-278.669.438.539.333.90%5.51%7.66%7,472,00066,078,000171%8.84-5.79%9.17-0.78%9.01-0.41%8.671.22%-0.09%
安琪酵母/600298.SH
2021-01-2754.9955.3652.4854.17-1.58%0.58%-4.54%15,034,500809,753,00079%53.86-4.10%56.49-2.23%57.01-0.20%56.75-1.29%0.12%
恒顺醋业/600305.SH
2021-01-2725.1526.2624.8026.202.95%1.72%2.65%18,922,000487,376,00085%25.76-0.47%25.910.31%25.660.45%25.52-0.04%0.66%
万向德农/600371.SH
2021-01-2713.2813.5513.2113.461.05%0.64%1.45%6,673,70089,253,00079%13.37-0.59%13.400.16%13.360.13%13.27-0.45%-1.40%
亿晶光电/600537.SH
2021-01-275.005.154.865.081.20%1.28%5.97%28,469,700142,812,00091%5.020.72%5.010.62%4.950.84%4.790.80%-0.54%
莫高股份/600543.SH
2021-01-277.498.047.137.724.47%2.29%-1.44%21,184,600159,885,00090%7.551.26%7.59-1.24%7.74-1.41%7.83-0.06%-1.31%
绿庭投资/600695.SH
2021-01-275.675.735.665.680.00%-0.18%-5.13%2,677,40015,235,00047%5.69-0.92%5.79-1.58%5.91-0.72%5.99-0.27%-0.73%
中粮糖业/600737.SH
2021-01-279.469.549.279.41-0.11%-0.01%-4.00%24,209,700227,834,00058%9.410.36%9.40-0.02%9.47-0.58%9.800.00%-0.18%
航发动力/600893.SH
2021-01-2765.5066.4763.2165.18-2.99%0.57%-7.03%73,076,1004,736,239,00084%64.81-6.31%70.57-3.58%71.55-0.98%70.11-1.75%0.15%
海天味业/603288.SH
2021-01-27204.80206.00198.60199.60-2.52%-0.52%-1.82%4,928,600988,939,00082%200.65-2.61%204.76-0.40%204.14-0.04%203.30-0.43%-0.14%