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
2019-10-1823.0923.8222.7622.91-0.78%-1.10%-7.80%939,60021,766,00066%23.17-0.78%23.70-5.08%24.78-0.88%24.85-0.21%0.73%
广东甘化/000576.SZ
2019-10-188.278.348.168.19-0.73%-0.58%-0.57%2,554,40021,044,00065%8.24-0.60%8.30-0.71%8.36-0.19%8.240.13%-0.66%
粤桂股份/000833.SZ
2019-10-185.245.265.165.18-1.15%-0.61%-4.41%2,190,90011,420,00074%5.21-0.91%5.29-0.99%5.35-0.80%5.42-0.29%-0.25%
双汇发展/000895.SZ
2019-10-1825.9626.3525.6326.080.08%0.07%3.93%18,140,600472,765,000136%26.061.17%25.730.89%25.530.92%25.090.88%0.30%
*ST 南糖/000911.SZ
2019-09-305.525.585.525.520.00%-0.63%-4.78%1,589,7008,830,00064%5.56-0.14%5.58-1.08%5.66-0.88%5.80-0.94%-0.47%
中粮生化/000930.SZ
2019-10-166.936.936.766.77-1.74%-1.02%-2.81%4,825,80033,010,00066%6.84-0.97%6.890.13%6.860.13%6.97-0.78%-0.25%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-09-307.097.147.017.09-0.14%0.37%-3.17%1,330,2009,397,00061%7.06-0.38%7.09-0.30%7.12-0.48%7.32-0.56%-0.04%
天康生物/002100.SZ
2019-09-308.919.118.868.921.59%-0.72%-4.56%20,088,100180,490,00088%8.994.28%8.68-0.52%8.92-0.92%9.35-1.41%-0.82%
*ST印纪/002143.SZ
2019-10-180.500.500.500.50-9.09%-14.97%-33.60%1,7001,000- --0.596.91%0.57-0.88%0.57-1.21%0.75-2.84%-1.97%
三全食品/002216.SZ
2019-10-1610.8111.1110.7310.880.37%-0.03%5.61%3,876,20042,185,00077%10.880.75%10.840.46%10.751.67%10.300.79%0.67%
ST天宝/002220.SZ
2019-10-181.231.291.231.272.42%0.87%-0.94%10,565,00013,304,000142%1.261.61%1.26-0.63%1.27-0.63%1.28-0.39%-0.66%
保龄宝/002286.SZ
2019-10-185.805.865.715.72-1.21%-1.21%-0.81%868,5005,029,00086%5.79-0.33%5.80-0.22%5.820.12%5.770.30%-0.13%
皇氏集团/002329.SZ
2019-09-304.064.114.024.050.25%-0.25%-4.62%2,854,20011,588,00065%4.060.12%4.05-0.66%4.11-0.85%4.25-0.93%-0.36%
得利斯/002330.SZ
2019-09-306.166.256.146.15-0.32%-0.90%-4.80%2,584,60016,040,00064%6.210.44%6.15-0.44%6.23-0.75%6.46-1.06%-0.84%
双塔食品/002481.SZ
2019-09-128.698.878.288.50-3.41%-0.28%-7.50%96,958,900826,501,00057%8.52-5.23%8.94-1.03%8.92-2.21%9.190.20%1.08%
佳隆股份/002495.SZ
2019-09-123.083.113.053.110.97%0.71%2.47%7,923,30024,470,000145%3.090.07%3.080.46%3.060.39%3.040.36%0.25%
涪陵榨菜/002507.SZ
2019-09-1223.5524.3023.5423.630.04%-0.99%3.88%24,152,500576,448,000126%23.871.41%23.481.42%23.181.44%22.750.77%0.15%
金字火腿/002515.SZ
2019-09-125.255.325.185.300.95%0.68%1.55%8,830,20046,482,000101%5.26-0.40%5.290.02%5.27-0.23%5.220.29%0.11%
洽洽食品/002557.SZ
2019-09-1225.2025.3824.6324.92-1.62%0.13%1.94%3,957,80098,500,00067%24.89-0.79%24.960.92%24.710.33%24.45-0.24%-0.61%
百润股份/002568.SZ
2019-09-1218.8019.7018.6319.624.70%1.87%1.96%5,343,100102,904,000144%19.261.83%19.090.41%19.12-0.19%19.240.02%-0.26%
贝因美/002570.SZ
2019-09-125.855.865.665.75-1.20%0.23%1.93%9,924,30056,938,00092%5.74-1.17%5.78-0.53%5.790.05%5.640.64%0.94%
好想你/002582.SZ
2019-09-128.899.048.839.021.69%0.67%1.83%6,413,00057,463,00082%8.960.42%8.950.38%8.900.07%8.860.18%0.18%
*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
2019-09-123.803.803.723.76-0.79%0.03%2.82%15,963,80060,008,00095%3.76-1.36%3.771.05%3.710.60%3.660.38%0.43%
克明面业/002661.SZ
2019-09-1212.9112.9312.7412.83-0.47%0.12%-1.40%4,092,60052,447,000100%12.82-1.11%12.96-0.33%12.99-0.39%13.01-0.18%-0.02%
煌上煌/002695.SZ
2019-09-1213.9814.0813.7413.86-0.86%0.05%-0.24%3,081,90042,693,00060%13.85-1.20%14.03-0.97%14.110.08%13.890.24%0.30%
海欣食品/002702.SZ
2019-09-124.864.884.814.840.00%-0.19%1.64%8,391,80040,692,00075%4.85-0.10%4.840.52%4.800.23%4.760.30%0.36%
麦趣尔/002719.SZ
2019-09-1211.4911.8411.4811.571.40%-0.52%2.92%1,209,90014,071,00095%11.631.48%11.511.05%11.420.66%11.240.58%0.37%
龙大肉食/002726.SZ
2019-09-129.719.719.529.62-0.31%0.42%-1.33%10,762,500103,109,00053%9.58-1.43%9.78-0.22%9.77-0.32%9.750.16%0.55%
燕塘乳业/002732.SZ
2019-09-1223.2023.2022.7422.94-0.39%-0.16%-2.13%1,341,40030,822,00057%22.98-0.71%23.30-0.68%23.47-0.44%23.440.05%0.15%
晨光生物/300138.SZ
2019-10-176.876.956.806.81-0.73%-0.99%-1.65%3,418,30023,510,00096%6.88-0.45%6.91-0.65%6.94-0.37%6.920.16%0.00%
汤臣倍健/300146.SZ
2019-09-3018.6618.8018.5118.52-0.75%-0.65%-3.06%5,641,800105,166,00056%18.64-0.77%18.79-0.58%18.94-0.16%19.11-0.56%-0.56%
量子生物/300149.SZ
2019-10-1615.1015.4715.0415.160.93%-0.80%-2.55%8,744,800133,639,000108%15.28-1.27%15.61-1.39%15.670.12%15.56-0.10%0.47%
朗源股份/300175.SZ
2019-09-304.975.034.794.88-2.59%-0.51%-7.59%6,931,40033,999,00091%4.91-1.98%4.98-1.80%5.09-1.57%5.28-1.51%-0.61%
佳沃股份/300268.SZ
2019-10-1716.3316.6416.2616.500.79%0.04%1.83%693,90011,445,00064%16.490.25%16.54-0.18%16.500.44%16.200.54%0.22%
上海梅林/600073.SH
2019-09-129.359.399.219.32-0.11%0.24%0.96%12,111,300112,606,00063%9.30-0.19%9.310.36%9.27-0.20%9.230.11%0.21%
哈高科/600095.SH
2019-09-1211.4012.1110.5011.18-3.54%-1.09%14.80%104,490,9001,181,068,000201%11.30-0.99%11.126.10%10.445.00%9.744.33%2.15%
金健米业/600127.SH
2019-09-124.975.034.975.02-0.20%0.44%-1.49%16,009,00080,012,00045%5.00-1.21%5.080.20%5.05-0.28%5.10-0.08%-0.05%
*ST莲花/600186.SH
2019-09-121.571.571.551.570.64%0.64%-2.79%3,832,1005,977,00058%1.56-0.45%1.57-0.19%1.59-1.00%1.62-0.43%-0.53%
华资实业/600191.SH
2019-09-125.865.875.755.81-0.51%0.17%0.14%6,712,30038,929,00078%5.80-0.99%5.84-0.38%5.84-0.41%5.800.12%0.33%
中牧股份/600195.SH
2019-09-1216.9916.9915.6016.10-5.96%-0.35%-5.90%37,343,900603,315,000147%16.16-9.66%17.29-3.42%17.42-1.52%17.11-0.65%0.67%
ST椰岛/600238.SH
2019-09-128.508.508.218.42-0.36%1.23%-2.10%1,044,3008,686,00092%8.32-1.78%8.45-1.66%8.54-1.57%8.60-0.38%0.17%
安琪酵母/600298.SH
2019-09-1228.8928.9528.3828.66-0.76%0.24%0.14%5,523,900157,936,00073%28.59-1.25%28.830.28%28.670.14%28.620.08%0.30%
恒顺醋业/600305.SH
2019-09-1215.5915.6915.4715.56-0.45%0.08%0.05%10,046,500156,203,00051%15.55-0.59%15.650.41%15.550.01%15.550.23%0.25%
万向德农/600371.SH
2019-09-3011.6311.8011.4811.510.17%-0.90%-10.61%5,417,70062,920,00046%11.610.75%11.68-2.89%12.24-2.84%12.88-1.02%-0.82%
亿晶光电/600537.SH
2019-10-183.223.223.133.17-0.94%0.00%0.00%3,587,10011,356,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
莫高股份/600543.SH
2019-10-166.626.626.386.40-2.88%-0.93%-1.63%5,229,10033,780,000186%6.46-2.20%6.53-0.93%6.53-0.34%6.51-0.61%-0.33%
绿庭投资/600695.SH
2019-10-185.805.815.575.69-1.73%0.00%0.00%6,288,80035,731,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中粮糖业/600737.SH
2019-09-308.929.038.888.88-0.67%-0.56%-2.22%6,922,40061,820,00060%8.93-0.48%9.01-0.50%9.040.18%9.08-0.60%-0.33%
航发动力/600893.SH
2019-09-3022.0122.1121.7921.87-0.64%-0.24%-4.17%5,349,300117,274,00063%21.92-0.37%22.05-0.72%22.30-0.86%22.82-0.98%-0.62%
海天味业/603288.SH
2019-09-12110.76112.39109.68111.201.28%0.21%-1.20%2,854,000316,695,00077%110.970.77%111.02-0.51%111.69-0.35%112.560.10%0.69%