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
2020-04-0823.1723.1722.3522.47-3.19%-0.47%-0.85%1,915,90043,256,000118%22.58-2.82%23.01-0.35%22.95-0.46%22.660.38%0.53%
广东甘化/000576.SZ
2020-04-087.728.167.497.52-0.66%-4.11%5.77%48,238,800378,288,000270%7.844.73%7.576.73%7.374.56%7.113.80%0.89%
粤桂股份/000833.SZ
2020-04-086.416.416.046.277.55%-0.60%12.10%83,830,900528,843,000376%6.3111.17%6.0213.69%5.788.61%5.597.04%1.88%
双汇发展/000895.SZ
2020-04-0840.6541.4439.9540.90-0.22%0.41%7.20%10,568,400430,503,00052%40.74-0.66%40.641.09%40.030.97%38.150.83%0.84%
*ST 南糖/000911.SZ
2020-04-087.887.887.477.47-0.40%-3.43%3.28%14,683,800113,574,000232%7.744.06%7.555.44%7.422.77%7.232.63%0.42%
中粮科技/000930.SZ
2020-04-087.988.147.787.81-2.01%-1.44%2.23%63,235,200501,091,000109%7.921.06%7.792.37%7.680.26%7.641.02%0.91%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-04-086.856.956.736.920.58%1.57%3.76%3,723,00025,364,000141%6.81-0.82%6.800.86%6.740.84%6.670.51%0.16%
天康生物/002100.SZ
2020-04-0813.2313.4312.8213.00-1.89%-0.20%5.67%50,278,000654,925,00080%13.03-0.05%12.901.99%12.681.00%12.301.18%0.55%
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
2020-04-0822.3022.3421.5522.3410.00%0.62%11.97%14,155,000314,281,000186%22.2010.45%20.985.86%20.593.86%19.954.68%1.04%
ST天宝/002220.SZ
2020-04-081.171.191.161.18-0.84%0.34%0.00%9,262,40010,894,000103%1.18-0.42%1.170.86%1.17-0.51%1.180.00%-0.51%
保龄宝/002286.SZ
2020-04-088.438.768.258.36-2.68%-0.89%5.06%15,393,000129,834,000103%8.44-0.12%8.331.67%8.251.80%7.960.93%-0.88%
皇氏集团/002329.SZ
2020-04-085.575.755.285.40-0.74%-2.33%1.98%59,393,400328,389,000170%5.534.70%5.392.59%5.370.85%5.301.30%0.99%
得利斯/002330.SZ
2020-04-086.726.826.616.67-1.77%-0.36%2.38%10,095,70067,579,00093%6.69-0.51%6.671.05%6.600.14%6.520.60%0.38%
双塔食品/002481.SZ
2020-04-0811.9012.2011.7011.81-3.04%-0.68%6.28%52,255,400621,349,00098%11.890.58%11.682.22%11.421.48%11.111.18%0.02%
佳隆股份/002495.SZ
2020-04-083.133.493.133.365.99%-0.71%8.74%117,235,300396,721,000303%3.385.62%3.254.74%3.185.06%3.094.01%1.32%
涪陵榨菜/002507.SZ
2020-04-0831.0531.2029.9930.86-1.72%1.07%1.56%12,314,900376,028,00078%30.53-1.61%30.770.28%30.66-0.30%30.390.46%0.57%
金字火腿/002515.SZ
2020-04-086.506.606.366.40-3.32%-0.56%3.36%64,634,400415,965,00074%6.44-1.14%6.421.46%6.320.70%6.191.04%1.00%
洽洽食品/002557.SZ
2020-04-0845.5346.5345.1746.531.62%1.43%5.76%3,505,600160,809,00081%45.870.50%45.441.27%45.180.70%44.001.20%1.07%
百润股份/002568.SZ
2020-04-0834.5634.7133.5833.69-2.74%-0.68%1.17%5,158,800174,981,000113%33.92-2.15%34.070.15%34.030.32%33.301.63%1.19%
贝因美/002570.SZ
2020-04-086.156.276.006.05-2.58%-1.31%5.24%36,375,400222,965,000103%6.130.43%6.051.58%5.961.62%5.751.25%0.21%
好想你/002582.SZ
2020-04-089.629.769.489.58-1.54%-0.06%1.23%15,814,600151,593,000111%9.59-0.58%9.570.72%9.54-0.06%9.460.68%0.45%
*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
2020-04-084.234.414.144.18-2.34%-1.58%4.79%92,156,200391,420,000148%4.250.43%4.172.38%4.091.44%3.991.48%0.78%
克明面业/002661.SZ
2020-04-0817.5817.9817.0817.36-1.64%-0.44%4.09%14,948,300260,655,00088%17.440.12%17.242.32%16.96-0.17%16.681.40%1.20%
煌上煌/002695.SZ
2020-04-0821.6021.7020.9121.42-1.65%0.64%1.32%6,031,000128,364,00081%21.28-1.27%21.450.12%21.470.02%21.141.12%1.15%
海欣食品/002702.SZ
2020-04-085.185.285.085.150.39%-0.39%-1.15%33,684,400174,163,00084%5.171.97%5.062.55%5.02-0.14%5.21-0.13%0.36%
麦趣尔/002719.SZ
2020-04-0810.1910.489.9210.02-2.24%-0.97%4.90%8,649,10087,511,000110%10.120.19%10.041.38%9.901.41%9.551.44%-0.27%
龙大肉食/002726.SZ
2020-04-086.977.156.857.040.43%0.41%6.01%33,141,800232,363,000133%7.011.13%6.872.05%6.761.26%6.641.13%0.44%
燕塘乳业/002732.SZ
2020-04-0821.9122.2821.2121.49-1.42%-0.67%3.88%4,765,800103,111,000118%21.640.32%21.301.66%21.020.95%20.691.13%1.01%
晨光生物/300138.SZ
2020-04-089.269.309.069.06-2.16%-0.73%0.72%6,424,80058,639,00076%9.13-0.97%9.131.63%8.950.98%9.000.01%-0.19%
汤臣倍健/300146.SZ
2020-04-0816.8317.2016.6616.950.18%-0.24%-0.02%10,608,700180,247,00079%16.991.20%16.781.51%16.560.11%16.95-0.07%0.05%
量子生物/300149.SZ
2020-04-0812.0812.1811.9312.04-0.33%-0.24%-0.56%3,561,10042,978,00079%12.070.56%11.941.22%11.87-0.15%12.11-0.13%-1.46%
朗源股份/300175.SZ
2020-04-087.097.096.776.78-4.64%-1.19%-1.65%23,640,800162,229,000108%6.86-3.53%7.00-0.93%6.99-0.43%6.890.34%0.58%
佳沃股份/300268.SZ
2020-04-0815.3215.5014.6414.82-3.33%-0.59%1.58%3,368,60050,220,00087%14.91-2.97%15.17-0.94%15.090.94%14.591.03%0.76%
上海梅林/600073.SH
2020-04-089.039.168.858.93-1.87%-0.52%0.71%35,516,000318,822,00078%8.98-0.07%8.911.25%8.88-0.63%8.870.65%0.89%
哈高科/600095.SH
2020-04-0810.5610.9610.3210.35-2.27%-2.62%3.25%51,015,900542,202,000145%10.630.81%10.353.60%10.100.88%10.021.35%0.70%
金健米业/600127.SH
2020-04-0811.5011.8710.3311.304.05%0.61%36.46%291,917,4003,278,627,000213%11.239.15%10.3611.74%9.608.96%8.289.90%5.87%
*ST莲花/600186.SH
2020-04-073.203.223.073.190.31%1.43%1.75%14,641,90046,049,000109%3.15-1.19%3.150.35%3.130.32%3.140.45%0.73%
华资实业/600191.SH
2020-04-089.559.558.779.5510.02%1.46%27.21%134,470,9001,265,811,000240%9.4112.70%8.4114.85%7.937.14%7.516.72%3.46%
中牧股份/600195.SH
2020-04-0813.1513.2212.9213.13-1.20%0.38%-0.94%14,626,500191,319,00072%13.08-0.02%13.020.99%12.89-0.15%13.26-0.14%0.40%
ST椰岛/600238.SH
2020-04-084.804.874.694.831.90%0.98%5.34%2,385,80011,412,000155%4.780.70%4.741.39%4.682.14%4.590.64%-0.52%
安琪酵母/600298.SH
2020-04-0835.5635.5834.5134.69-2.80%-0.26%1.83%9,232,400321,099,00087%34.78-2.17%35.100.41%34.910.32%34.070.71%0.64%
恒顺醋业/600305.SH
2020-04-0820.0320.6319.5819.89-1.63%-0.65%2.59%15,918,900318,709,000119%20.02-0.65%19.951.17%19.660.78%19.390.90%0.83%
万向德农/600371.SH
2020-04-0813.6013.9213.1613.26-4.88%-1.17%0.91%26,387,800354,034,00080%13.42-1.35%13.460.95%13.46-0.11%13.140.71%1.47%
亿晶光电/600537.SH
2020-04-083.063.093.023.070.33%0.20%-0.84%6,002,90018,391,00098%3.060.53%3.040.86%3.030.33%3.10-0.29%-0.60%
莫高股份/600543.SH
2020-04-085.535.805.535.712.33%0.33%5.41%9,952,10056,638,000177%5.692.86%5.582.54%5.491.46%5.421.29%0.38%
绿庭投资/600695.SH
2020-04-087.998.157.968.00-1.23%-0.63%-0.29%19,187,700154,474,00077%8.05-0.06%8.010.81%7.950.14%8.020.68%-0.15%
中粮糖业/600737.SH
2020-04-089.809.949.269.500.11%-1.38%6.47%118,876,8001,145,198,000252%9.633.80%9.355.49%9.153.32%8.922.87%1.02%
航发动力/600893.SH
2020-04-0822.0123.5721.9723.324.86%1.94%5.64%18,521,400423,704,000183%22.882.85%22.403.18%22.022.20%22.080.60%-0.77%
海天味业/603288.SH
2020-04-08131.00132.00125.70127.30-4.89%-0.35%5.99%5,759,800735,810,00083%127.75-3.28%129.071.66%125.501.04%120.111.49%1.94%