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
2020-07-0624.4925.0024.4924.952.09%0.71%1.32%3,035,50075,205,000225%24.781.78%24.580.86%24.560.12%24.63-0.12%0.18%
广东甘化/000576.SZ
2020-07-067.618.237.558.2310.03%3.18%9.91%31,217,800248,982,000330%7.987.54%7.725.05%7.634.42%7.492.96%-0.02%
粤桂股份/000833.SZ
2020-07-064.644.824.644.813.44%1.28%4.50%12,575,30059,721,000303%4.752.88%4.682.43%4.641.98%4.601.28%-0.09%
双汇发展/000895.SZ
2020-07-0646.0047.4345.7247.031.88%0.79%4.63%15,614,800728,607,000119%46.661.51%46.70-0.27%46.680.71%44.951.10%1.17%
ST南糖/000911.SZ
2020-07-066.176.336.176.332.76%0.88%3.38%5,635,90035,366,000187%6.282.27%6.201.08%6.180.93%6.120.26%-0.83%
中粮科技/000930.SZ
2020-07-067.057.347.057.324.13%1.31%4.89%36,047,800260,449,000257%7.233.07%7.092.27%7.031.84%6.981.10%0.08%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-07-067.377.567.317.533.29%1.13%5.12%5,378,00040,042,000173%7.452.46%7.331.58%7.271.25%7.160.93%0.16%
天康生物/002100.SZ
2020-07-0617.4017.6716.9217.493.68%1.34%8.34%50,906,500878,584,000135%17.262.37%17.091.39%16.762.05%16.142.00%1.18%
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
2020-07-0627.0727.6826.8127.260.00%-0.14%8.07%15,039,600410,537,000146%27.300.29%27.232.42%26.462.45%25.221.91%1.14%
天宝退/002220.SZ
2020-07-060.310.310.310.31-8.82%0.00%-41.29%818,600254,00037%0.31-10.15%0.32-20.40%0.33-35.98%0.53-5.71%-4.43%
保龄宝/002286.SZ
2020-07-068.749.148.608.982.75%1.76%6.69%18,610,200164,229,000166%8.832.66%8.651.46%8.571.31%8.421.31%0.67%
皇氏集团/002329.SZ
2020-07-066.907.176.856.970.29%-0.39%4.34%56,596,600395,979,000200%7.000.73%6.901.49%6.841.56%6.681.50%0.83%
得利斯/002330.SZ
2020-07-067.507.637.347.563.85%1.22%4.84%17,659,300131,905,000183%7.472.99%7.341.30%7.301.43%7.210.85%0.01%
双塔食品/002481.SZ
2020-07-0616.8517.2916.2017.04-0.70%1.33%-1.49%58,010,500975,501,000120%16.82-0.34%17.20-1.60%17.31-0.35%17.30-0.42%0.22%
佳隆股份/002495.SZ
2020-07-062.652.832.652.754.17%0.59%4.13%19,239,90052,599,000278%2.733.56%2.692.79%2.672.46%2.641.19%-0.28%
涪陵榨菜/002507.SZ
2020-07-0636.8637.6836.0137.200.87%0.43%3.60%13,652,100505,655,000120%37.041.05%37.05-0.38%36.960.78%35.910.77%0.64%
金字火腿/002515.SZ
2020-07-066.496.776.426.713.71%1.91%4.45%71,389,600470,058,000193%6.582.06%6.551.02%6.491.01%6.420.28%-0.28%
洽洽食品/002557.SZ
2020-07-0652.1552.9051.4652.29-1.02%0.48%-3.28%13,291,100691,682,000172%52.04-1.23%52.88-1.73%53.29-1.16%54.07-0.94%-0.14%
百润股份/002568.SZ
2020-07-0648.0049.1346.0149.1310.01%2.48%11.36%5,361,300257,024,000108%47.948.26%45.651.91%45.361.98%44.121.24%0.42%
贝因美/002570.SZ
2020-07-066.256.516.246.401.43%0.47%0.93%38,311,200244,030,000135%6.370.95%6.37-0.76%6.42-0.40%6.340.33%0.85%
好想你/002582.SZ
2020-07-0612.0312.2511.9212.230.82%1.09%0.70%31,418,100380,096,000192%12.100.04%12.10-0.22%12.13-0.15%12.15-0.05%0.00%
龙力退/002604.SZ
2020-07-060.270.290.270.280.00%1.08%-10.83%15,941,2004,411,00049%0.28-1.42%0.28-3.43%0.29-2.36%0.31-0.95%-5.52%
ST加加/002650.SZ
2020-07-065.785.965.605.63-0.88%-1.76%10.24%69,715,000399,504,000251%5.731.83%5.691.66%5.516.13%5.114.18%0.57%
克明面业/002661.SZ
2020-07-0622.2722.6921.8522.611.16%1.23%0.01%22,062,300492,756,000130%22.34-0.19%22.69-0.96%22.76-0.21%22.61-0.10%0.14%
煌上煌/002695.SZ
2020-07-0624.5525.3124.2325.041.91%1.36%2.23%8,823,500217,978,000121%24.700.85%24.75-0.84%24.890.01%24.490.37%0.29%
海欣食品/002702.SZ
2020-07-067.658.077.337.851.82%0.27%11.22%55,715,100436,196,000201%7.83-0.27%7.834.65%7.444.48%7.063.08%1.03%
*ST麦趣/002719.SZ
2020-07-066.506.716.466.692.61%1.55%3.79%5,503,70036,257,000179%6.591.49%6.540.66%6.520.73%6.450.44%-0.31%
龙大肉食/002726.SZ
2020-07-068.399.068.369.068.89%2.33%7.40%54,252,500480,375,000201%8.856.43%8.632.24%8.562.10%8.441.05%-0.03%
燕塘乳业/002732.SZ
2020-07-0621.5622.4521.4122.333.76%1.76%1.61%2,714,00059,557,000139%21.942.15%21.800.05%21.820.44%21.98-0.06%-0.07%
晨光生物/300138.SZ
2020-07-0611.0711.4411.0011.402.98%1.24%-2.27%16,532,700186,161,000152%11.261.23%11.30-1.28%11.48-1.00%11.67-0.69%-0.23%
汤臣倍健/300146.SZ
2020-07-0620.1220.8619.9820.612.69%0.89%0.42%32,284,600659,502,00098%20.431.79%20.270.43%20.130.46%20.52-0.09%0.35%
量子生物/300149.SZ
2020-07-0619.7020.6619.4919.780.36%-0.84%3.26%12,636,100252,055,000106%19.95-0.14%20.051.16%19.661.33%19.161.40%1.76%
朗源股份/300175.SZ
2020-07-068.028.258.018.090.37%-0.30%-0.15%19,169,600155,544,000139%8.11-0.50%8.20-1.11%8.24-0.62%8.100.46%0.88%
佳沃股份/300268.SZ
2020-07-0612.7012.9812.3212.882.79%1.66%8.30%3,977,80050,399,000237%12.674.19%12.233.19%12.063.33%11.891.86%-0.06%
上海梅林/600073.SH
2020-07-069.569.869.569.833.04%0.85%3.44%46,932,300457,433,000185%9.752.32%9.651.09%9.590.95%9.500.51%-0.20%
哈高科/600095.SH
2020-07-0612.2012.8911.9812.738.62%2.60%14.27%90,991,2001,128,937,000207%12.418.44%11.635.54%11.385.41%11.142.91%0.55%
金健米业/600127.SH
2020-07-069.7910.109.7210.073.07%0.85%3.35%95,617,300954,766,000152%9.992.35%9.850.90%9.800.62%9.74-0.10%0.15%
莲花健康/600186.SH
2020-07-062.552.622.512.612.76%1.20%2.11%26,162,30067,475,000201%2.580.74%2.551.80%2.530.72%2.56-0.04%-0.51%
华资实业/600191.SH
2020-07-066.656.996.466.9910.08%1.90%13.05%48,444,900332,310,000245%6.8610.41%6.435.64%6.335.01%6.183.40%0.50%
中牧股份/600195.SH
2020-07-0616.1816.7516.1616.693.09%1.31%6.94%20,319,700334,749,000122%16.471.77%16.330.90%16.141.38%15.611.19%0.59%
ST椰岛/600238.SH
2020-07-065.145.205.075.09-1.74%-0.84%-4.43%5,211,50026,751,000122%5.130.29%5.19-1.72%5.41-1.03%5.330.47%1.96%
安琪酵母/600298.SH
2020-07-0647.2051.7947.2050.335.49%0.67%5.52%18,815,000940,691,000209%50.005.74%48.861.75%48.801.79%47.701.61%1.09%
恒顺醋业/600305.SH
2020-07-0618.2818.5718.0218.520.49%0.93%-0.13%29,893,500548,547,000140%18.350.08%18.45-0.90%18.54-0.52%18.550.15%0.57%
万向德农/600371.SH
2020-07-0614.4315.0014.3415.004.09%2.03%3.51%17,276,800253,988,000164%14.702.12%14.541.59%14.431.05%14.490.16%-0.17%
亿晶光电/600537.SH
2020-07-063.253.353.213.322.47%1.10%3.98%32,971,400108,282,000255%3.282.21%3.232.31%3.211.26%3.191.01%0.20%
莫高股份/600543.SH
2020-07-066.146.286.146.242.13%0.45%3.69%13,251,00082,314,000130%6.210.70%6.241.15%6.130.76%6.020.75%0.36%
绿庭投资/600695.SH
2020-07-068.729.358.719.113.88%0.67%12.52%72,251,600653,823,000158%9.056.84%8.584.47%8.373.96%8.102.24%1.27%
中粮糖业/600737.SH
2020-07-067.978.307.978.273.76%1.06%5.06%38,694,100316,619,000236%8.182.94%8.042.30%7.971.87%7.871.21%0.02%
航发动力/600893.SH
2020-07-0624.8026.4524.7126.197.34%1.94%8.02%38,113,300979,222,000282%25.695.23%24.983.97%24.623.06%24.252.46%0.39%
海天味业/603288.SH
2020-07-06123.55125.50123.33124.440.07%0.10%1.51%8,299,6001,031,735,000141%124.310.36%124.48-0.04%124.370.05%122.590.59%0.67%