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
2020-01-1723.4023.7523.1323.13-1.15%-1.00%0.48%1,268,10029,626,00095%23.36-0.88%23.63-0.05%23.440.39%23.020.39%0.54%
广东甘化/000576.SZ
2020-01-177.747.767.577.58-1.43%-1.10%-3.86%3,464,70026,555,00046%7.66-1.08%7.73-0.46%7.75-0.12%7.88-0.10%0.43%
粤桂股份/000833.SZ
2020-01-175.125.145.015.03-1.57%-0.59%-2.52%2,790,80014,121,00070%5.06-1.69%5.12-1.18%5.19-0.14%5.16-0.02%0.34%
双汇发展/000895.SZ
2020-01-1731.0031.0830.4230.55-0.68%-0.39%-0.67%9,045,900277,435,00063%30.67-1.08%31.06-0.38%31.07-0.27%30.760.22%0.50%
*ST 南糖/000911.SZ
2020-01-176.806.806.696.72-1.32%0.04%1.01%2,821,50018,951,00063%6.72-1.90%6.82-1.54%6.910.06%6.650.80%1.00%
中粮科技/000930.SZ
2020-01-176.676.726.606.62-0.75%-0.48%-2.90%6,272,00041,723,00053%6.65-1.19%6.74-1.10%6.79-0.19%6.82-0.16%0.29%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-01-177.757.807.567.801.30%1.76%3.07%2,920,20022,382,000106%7.67-0.27%7.67-0.16%7.660.33%7.570.32%0.46%
天康生物/002100.SZ
2020-01-1712.4312.4812.0012.01-2.04%-1.83%-6.79%30,711,200375,724,00069%12.23-1.04%12.44-1.24%12.55-0.48%12.89-0.42%0.53%
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
2020-01-1715.3715.4314.8415.00-2.28%-0.49%3.39%5,741,70086,552,00085%15.070.08%14.910.81%14.800.77%14.510.88%0.27%
ST天宝/002220.SZ
2020-01-171.481.491.421.44-2.70%-0.62%-6.43%11,525,00016,698,00056%1.45-2.23%1.47-1.67%1.49-1.71%1.54-0.26%0.17%
保龄宝/002286.SZ
2020-01-175.875.885.755.80-0.17%-0.02%-3.62%2,135,30012,387,00060%5.80-0.86%5.88-1.54%5.96-0.55%6.02-0.36%-0.04%
皇氏集团/002329.SZ
2020-01-174.794.854.724.73-1.05%-0.84%-2.95%6,963,30033,218,00049%4.77-0.31%4.75-0.08%4.78-0.48%4.87-0.08%1.09%
得利斯/002330.SZ
2020-01-177.617.647.447.45-2.36%-0.84%-5.58%7,737,20058,126,00071%7.51-1.47%7.65-1.28%7.71-0.88%7.89-0.32%-0.12%
双塔食品/002481.SZ
2020-01-178.208.238.018.04-1.47%-0.99%-5.57%19,578,700158,975,00044%8.12-0.99%8.31-2.88%8.47-0.44%8.510.09%0.75%
佳隆股份/002495.SZ
2020-01-172.872.902.852.85-1.04%-0.63%-3.26%3,689,80010,584,00057%2.87-0.52%2.89-0.69%2.91-0.72%2.95-0.14%0.21%
涪陵榨菜/002507.SZ
2020-01-1725.0625.5125.0625.351.20%0.00%0.48%11,658,800295,543,00086%25.351.69%25.130.28%25.190.22%25.23-0.30%-0.46%
金字火腿/002515.SZ
2020-01-175.775.845.425.50-4.68%-2.27%-10.06%54,640,900307,527,00083%5.63-3.22%5.75-3.41%5.89-3.49%6.12-0.28%1.14%
洽洽食品/002557.SZ
2020-01-1738.3039.1237.6038.480.73%0.20%7.61%3,483,800133,792,00079%38.401.58%37.641.64%36.971.52%35.761.10%0.57%
百润股份/002568.SZ
2020-01-1728.2128.8828.0028.47-0.28%0.24%6.69%3,304,60093,856,00075%28.40-0.20%28.021.46%27.561.55%26.690.74%0.23%
贝因美/002570.SZ
2020-01-176.066.205.936.041.00%-0.36%5.82%23,246,300140,925,000140%6.061.73%5.931.80%5.871.95%5.711.21%0.63%
好想你/002582.SZ
2020-01-179.659.899.519.751.99%0.32%0.49%14,752,500143,383,00063%9.720.47%9.68-1.89%9.96-0.72%9.700.42%1.46%
*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
2020-01-173.543.563.473.49-1.41%-0.46%-3.56%11,406,90039,993,00088%3.51-1.32%3.55-1.28%3.58-0.75%3.62-0.36%0.06%
克明面业/002661.SZ
2020-01-1711.4411.6611.4411.540.61%-0.31%-0.61%2,641,30030,577,00098%11.581.53%11.48-0.04%11.53-0.12%11.61-0.08%0.24%
煌上煌/002695.SZ
2020-01-1718.1018.2517.7218.081.57%0.58%5.58%6,438,300115,736,00084%17.980.15%17.870.72%17.651.05%17.120.64%0.62%
海欣食品/002702.SZ
2020-01-174.364.704.344.524.15%0.40%1.30%18,185,40081,872,000179%4.503.19%4.461.18%4.460.20%4.460.36%0.45%
麦趣尔/002719.SZ
2020-01-1710.6710.6710.5310.56-0.75%-0.41%-4.04%901,8009,562,00060%10.60-1.12%10.75-1.35%10.87-0.50%11.01-0.77%-0.22%
龙大肉食/002726.SZ
2020-01-177.037.086.936.97-1.55%-0.39%-3.05%9,145,80063,997,00072%7.00-1.10%7.06-0.54%7.09-0.55%7.19-0.08%0.31%
燕塘乳业/002732.SZ
2020-01-1723.3823.6822.9023.21-0.73%-0.13%1.50%2,857,70066,414,000106%23.24-1.30%23.42-0.02%23.330.48%22.870.55%0.38%
晨光生物/300138.SZ
2020-01-177.637.957.607.862.75%0.51%3.90%12,451,20097,374,000171%7.823.02%7.651.78%7.621.42%7.570.76%0.17%
汤臣倍健/300146.SZ
2020-01-1717.3117.4016.9717.05-1.50%-0.44%-1.81%13,665,600234,031,00060%17.13-1.38%17.24-1.02%17.38-0.77%17.370.06%0.70%
量子生物/300149.SZ
2020-01-1713.1813.3313.1313.260.53%0.37%-1.83%3,604,60047,621,00094%13.21-0.23%13.30-0.91%13.40-0.65%13.51-0.16%0.13%
朗源股份/300175.SZ
2020-01-176.626.666.476.651.37%1.16%5.51%8,332,80054,779,00096%6.570.67%6.541.29%6.440.69%6.300.64%0.22%
佳沃股份/300268.SZ
2020-01-1714.0514.2214.0114.191.00%0.47%0.62%611,0008,630,00048%14.120.12%14.240.35%14.140.13%14.100.06%0.22%
上海梅林/600073.SH
2020-01-177.957.997.837.85-1.38%-0.62%-2.52%8,854,70069,943,00075%7.90-1.03%7.96-0.96%8.02-0.29%8.05-0.14%0.14%
哈高科/600095.SH
2020-01-179.709.879.689.730.52%-0.45%-4.14%17,344,000169,527,00042%9.770.67%9.770.02%9.740.06%10.15-3.24%0.37%
金健米业/600127.SH
2020-01-174.154.164.084.08-1.45%-0.78%-4.72%7,261,90029,863,00037%4.11-0.80%4.14-1.22%4.17-0.26%4.28-0.21%0.44%
*ST莲花/600186.SH
2020-01-172.452.582.422.584.88%0.51%-0.39%18,052,20046,347,000110%2.573.72%2.54-0.31%2.56-0.20%2.59-0.46%-0.70%
华资实业/600191.SH
2020-01-175.175.225.085.11-0.97%-0.47%-2.74%3,379,80017,352,00065%5.13-1.00%5.19-1.16%5.25-0.29%5.25-0.25%0.10%
中牧股份/600195.SH
2020-01-1712.2512.8812.1612.765.54%1.09%3.14%42,835,600540,670,000196%12.623.48%12.471.19%12.430.66%12.370.78%0.27%
ST椰岛/600238.SH
2020-01-175.805.805.525.56-4.30%-1.44%-5.55%1,391,7007,850,000157%5.64-2.94%5.73-1.87%5.80-1.51%5.89-1.08%-0.56%
安琪酵母/600298.SH
2020-01-1729.8529.9729.4829.61-0.80%-0.22%-1.73%3,963,400117,616,00084%29.68-0.74%29.90-0.60%30.00-0.55%30.13-0.21%0.00%
恒顺醋业/600305.SH
2020-01-1717.0917.2616.9416.98-0.70%-0.67%3.08%11,167,500190,894,00057%17.090.09%17.03-0.10%17.140.87%16.470.80%1.00%
万向德农/600371.SH
2020-01-1712.8012.8712.4612.69-1.32%0.12%-6.13%9,651,500122,332,00042%12.68-1.37%12.80-1.46%12.90-0.27%13.520.06%0.92%
亿晶光电/600537.SH
2020-01-173.233.283.183.20-0.93%-0.90%-4.90%5,294,90017,097,00033%3.23-0.28%3.24-0.95%3.27-0.61%3.370.03%0.76%
莫高股份/600543.SH
2020-01-175.895.905.785.80-0.85%-0.75%-2.29%2,162,40012,636,00052%5.84-0.75%5.90-0.69%5.93-0.39%5.94-0.05%0.24%
绿庭投资/600695.SH
2020-01-178.578.898.458.46-0.82%-2.31%-4.16%38,230,100331,067,00077%8.662.52%8.580.16%8.52-0.40%8.83-0.12%-0.19%
中粮糖业/600737.SH
2020-01-179.039.038.818.90-1.44%-0.03%0.01%12,768,300113,674,00073%8.90-1.72%9.03-0.44%9.060.29%8.900.29%0.59%
航发动力/600893.SH
2020-01-1722.2722.5322.1122.24-0.13%0.05%-2.16%8,609,600191,377,00078%22.23-0.98%22.31-0.92%22.46-0.52%22.73-0.01%0.71%
海天味业/603288.SH
2020-01-17108.48109.94107.27109.861.26%0.69%2.89%3,898,700425,365,000116%109.101.57%107.950.78%107.740.32%106.770.41%0.02%