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
2019-06-1719.5919.6019.3119.42-0.41%-0.06%0.39%251,2004,881,000109%19.43-1.48%19.500.23%19.370.29%19.350.02%0.09%
广东甘化/000576.SZ
2019-06-178.648.648.468.520.00%0.02%-1.57%3,560,00030,325,00044%8.52-0.86%8.63-0.78%8.69-0.10%8.66-0.51%-0.67%
粤桂股份/000833.SZ
2019-06-175.425.515.375.440.00%-0.09%1.45%3,558,80019,378,00056%5.45-1.00%5.500.53%5.440.41%5.360.22%0.15%
双汇发展/000895.SZ
2019-06-1724.0724.2824.0024.190.50%0.19%-0.60%8,269,000199,650,00063%24.140.00%24.14-0.57%24.38-0.07%24.34-0.23%-0.30%
*ST 南糖/000911.SZ
2019-06-176.136.405.936.280.80%1.34%3.97%7,503,90046,502,00084%6.20-4.85%6.400.69%6.281.03%6.040.73%0.25%
中粮生化/000930.SZ
2019-06-177.487.557.427.480.00%-0.33%-1.99%5,986,20044,929,00060%7.51-1.13%7.62-0.87%7.660.08%7.63-0.47%-0.38%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-06-177.527.727.527.691.99%0.44%0.95%1,168,7008,947,00075%7.66-0.07%7.66-0.21%7.640.96%7.62-0.89%-0.71%
天康生物/002100.SZ
2019-06-178.428.518.038.17-3.08%-0.69%-6.17%18,380,100151,210,00072%8.23-3.43%8.42-1.23%8.401.11%8.71-2.34%-0.62%
*ST印纪/002143.SZ
2019-06-171.271.281.241.24-5.34%-0.56%-4.83%15,746,80019,641,00073%1.25-8.11%1.32-0.15%1.300.62%1.30-1.51%-2.03%
三全食品/002216.SZ
2019-06-179.329.579.259.430.75%0.02%2.07%2,740,30025,836,00058%9.43-0.70%9.400.48%9.331.18%9.24-0.11%0.01%
ST天宝/002220.SZ
2019-06-171.641.681.631.66-2.92%0.36%0.00%9,104,50015,058,00053%1.65-5.00%1.720.18%1.700.71%1.66-1.95%-3.20%
保龄宝/002286.SZ
2019-06-175.955.955.795.83-0.51%-0.09%-2.43%1,786,50010,424,00079%5.84-2.38%5.95-1.39%5.980.17%5.98-0.68%-0.56%
皇氏集团/002329.SZ
2019-06-174.114.154.094.130.49%0.15%-1.31%2,385,1009,837,00042%4.12-1.39%4.17-0.17%4.160.39%4.19-0.12%0.02%
得利斯/002330.SZ
2019-06-175.875.885.645.76-1.87%0.58%-3.05%6,435,10036,851,00086%5.73-4.17%6.04-1.03%6.020.00%5.94-0.55%-0.11%
双塔食品/002481.SZ
2019-06-177.498.267.068.269.99%8.88%9.43%172,727,7001,310,245,000176%7.59-2.49%8.17-3.89%8.25-2.77%7.553.20%2.39%
佳隆股份/002495.SZ
2019-06-173.163.183.133.16-0.32%-0.06%-1.22%3,767,60011,913,00057%3.16-1.86%3.21-0.31%3.210.25%3.20-0.47%-0.30%
涪陵榨菜/002507.SZ
2019-06-1728.1828.3227.8028.160.39%0.26%-1.36%9,423,400264,682,000124%28.09-1.28%28.43-1.32%28.73-0.24%28.55-0.29%0.21%
金字火腿/002515.SZ
2019-06-176.406.406.176.20-2.05%-1.18%-1.49%9,106,10057,134,00054%6.270.11%6.270.35%6.320.45%6.29-0.35%0.88%
洽洽食品/002557.SZ
2019-06-1722.0122.3921.6822.15-0.14%0.43%-2.05%4,345,40095,840,00096%22.06-0.73%22.19-1.16%22.49-0.65%22.610.08%0.33%
百润股份/002568.SZ
2019-06-1715.3015.5115.1715.390.07%0.50%-0.96%936,80014,346,00059%15.31-1.65%15.61-0.69%15.700.21%15.54-0.13%0.04%
贝因美/002570.SZ
2019-06-176.626.646.456.560.77%0.21%3.39%20,651,400135,175,00089%6.551.22%6.450.23%6.441.15%6.350.57%0.76%
好想你/002582.SZ
2019-06-179.219.329.049.26-0.11%1.17%-0.49%7,481,70068,482,00071%9.15-3.96%9.55-0.01%9.450.15%9.31-0.35%-0.95%
*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
2019-06-173.603.643.533.56-1.11%-0.45%-11.77%15,481,60055,359,00027%3.58-1.97%3.57-1.41%3.67-1.32%4.04-0.79%-0.68%
克明面业/002661.SZ
2019-06-1713.3513.4313.1413.23-0.90%-0.14%-2.22%1,605,10021,266,00056%13.25-1.32%13.36-0.62%13.49-0.03%13.53-0.38%-0.80%
煌上煌/002695.SZ
2019-06-1713.5314.2813.3114.003.02%0.39%5.89%10,657,200148,613,000195%13.953.07%13.652.20%13.531.88%13.221.37%0.21%
海欣食品/002702.SZ
2019-06-174.945.104.885.022.03%0.44%0.50%15,427,70077,103,00080%5.00-0.14%5.06-1.88%5.150.53%5.000.02%-0.27%
麦趣尔/002719.SZ
2019-06-1711.5011.7711.3411.46-0.87%-0.71%-4.98%1,875,90021,651,00037%11.54-2.02%11.82-1.94%12.18-0.54%12.060.11%1.01%
龙大肉食/002726.SZ
2019-06-179.8010.379.7610.304.25%0.79%-2.75%12,817,000130,983,000149%10.223.31%10.16-1.24%10.36-0.63%10.59-1.27%-0.28%
燕塘乳业/002732.SZ
2019-06-1716.1216.3216.0716.240.74%0.20%-0.47%445,1007,214,00043%16.21-0.60%16.31-0.48%16.330.42%16.32-0.03%-0.01%
晨光生物/300138.SZ
2019-06-177.207.347.177.22-0.82%-0.14%-4.65%7,424,60053,682,00043%7.23-2.67%7.49-1.72%7.61-0.04%7.57-1.28%-0.10%
汤臣倍健/300146.SZ
2019-06-1717.9218.0517.5217.67-2.21%-0.37%-3.35%12,519,200222,025,00081%17.74-0.42%17.83-1.14%18.110.18%18.28-0.72%-1.07%
量子生物/300149.SZ
2019-06-1714.8115.1914.7615.072.10%0.45%2.25%2,476,70037,156,000110%15.001.85%14.801.02%14.740.91%14.74-0.05%-0.32%
朗源股份/300175.SZ
2019-06-175.835.925.765.810.00%-0.46%-2.57%6,508,40037,991,00044%5.84-2.47%6.04-0.97%6.060.53%5.96-0.48%-1.13%
佳沃股份/300268.SZ
2019-06-1714.6814.6814.1414.17-1.94%-0.62%-1.80%818,80011,675,00072%14.26-2.88%14.56-0.79%14.530.27%14.43-0.28%0.01%
上海梅林/600073.SH
2019-06-179.119.239.009.100.00%0.09%-3.18%12,007,300109,166,00051%9.09-1.63%9.29-1.29%9.390.34%9.40-0.33%0.14%
哈高科/600095.SH
2019-06-175.395.685.365.624.27%1.96%3.69%25,324,200139,590,00068%5.510.90%5.55-1.89%5.660.86%5.420.95%0.33%
金健米业/600127.SH
2019-06-175.285.675.215.648.46%3.66%7.84%84,318,900458,777,000105%5.441.57%5.47-2.46%5.581.18%5.231.20%1.34%
*ST莲花/600186.SH
2019-06-171.401.421.371.37-3.52%-1.65%2.09%6,307,2008,787,00053%1.39-1.42%1.40-1.13%1.411.22%1.340.00%-1.07%
华资实业/600191.SH
2019-06-175.505.575.425.521.47%0.53%-1.60%6,438,20035,353,00048%5.49-0.94%5.57-1.17%5.590.67%5.61-1.53%-1.14%
中牧股份/600195.SH
2019-06-1713.1913.2812.7512.81-2.88%-1.48%-1.71%6,503,80084,564,00074%13.00-1.56%13.11-0.93%13.150.24%13.030.20%0.58%
ST椰岛/600238.SH
2019-06-176.536.806.506.804.94%0.58%0.70%1,731,70011,708,00073%6.763.79%6.600.11%6.722.33%6.75-2.43%-2.76%
安琪酵母/600298.SH
2019-06-1730.6231.1830.3130.961.11%0.38%4.10%8,194,700252,746,00090%30.840.66%30.550.60%30.390.98%29.740.54%0.51%
恒顺醋业/600305.SH
2019-06-1715.7916.0415.6015.900.00%0.07%2.71%22,095,400351,068,00097%15.89-3.01%16.180.12%16.000.97%15.480.94%1.02%
万向德农/600371.SH
2019-06-1713.1213.3012.5012.70-4.51%-0.75%-8.65%26,326,400336,877,00054%12.80-7.68%13.69-4.31%14.43-0.88%13.901.32%3.69%
亿晶光电/600537.SH
2019-06-173.974.093.954.04-0.25%0.80%0.62%14,433,00057,841,00082%4.01-3.14%4.150.53%4.100.07%4.02-0.47%0.05%
莫高股份/600543.SH
2019-06-176.766.856.706.821.19%0.56%1.50%3,801,30025,780,00071%6.78-0.59%6.81-0.48%6.810.34%6.72-0.12%-0.16%
绿庭投资/600695.SH
2019-06-176.166.256.126.180.16%-0.06%-2.11%4,211,20026,041,00041%6.18-1.20%6.30-1.10%6.350.30%6.31-0.32%-0.37%
中粮糖业/600737.SH
2019-06-178.478.758.378.610.58%1.02%1.14%22,930,400195,434,00078%8.52-1.98%8.69-0.29%8.650.35%8.510.19%0.24%
航发动力/600893.SH
2019-06-1722.1622.2421.6621.80-1.85%-0.76%-2.77%8,497,100186,657,000117%21.97-2.06%22.25-0.83%22.32-0.17%22.42-0.56%-0.48%
海天味业/603288.SH
2019-06-17101.51103.00100.35101.43-1.50%-0.05%-0.59%4,308,900437,276,00098%101.48-1.15%102.48-0.67%103.11-0.08%102.040.10%0.64%