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
2018-04-2722.3022.4521.8021.90-1.71%-1.40%-5.82%1,371,10030,454,000177%22.21-0.35%22.32-1.12%22.48-2.03%23.25-1.01%-0.33%
广东甘化/000576.SZ
2018-05-2520.6021.0020.3920.39-1.35%-0.49%-1.93%2,392,90049,031,000109%20.49-0.94%20.60-0.70%20.73-0.38%20.79-0.48%-0.04%
贵糖股份/000833.SZ
2018-05-256.196.216.096.10-1.45%-0.49%-2.21%2,595,50015,911,00064%6.13-1.30%6.20-1.16%6.28-0.29%6.24-0.03%0.24%
双汇发展/000895.SZ
2018-05-2526.1026.4525.9026.401.54%0.60%-1.19%9,229,100242,196,00099%26.240.31%26.31-0.96%26.61-0.61%26.72-0.01%0.60%
南宁糖业/000911.SZ
2018-05-257.097.137.037.03-0.71%-0.31%-1.83%1,525,00010,755,00055%7.05-0.98%7.11-1.04%7.18-0.15%7.16-0.13%0.18%
中粮生化/000930.SZ
2018-05-2511.5311.7211.2111.29-2.84%-1.16%-5.72%18,498,200211,298,00065%11.42-2.33%11.68-2.19%11.94-1.20%11.98-0.98%-1.27%
中鲁股份/000992.SZ
云南能投/002053.SZ
2018-05-2510.2410.289.9810.08-1.56%-0.33%-3.31%2,640,40026,702,00074%10.11-1.36%10.40-3.99%10.660.15%10.430.04%0.91%
天康生物/002100.SZ
2018-05-256.626.686.616.62-0.30%-0.21%0.12%1,146,3007,604,00082%6.63-0.08%6.64-0.11%6.640.14%6.61-0.02%0.02%
印纪传媒/002143.SZ
2018-02-0113.3813.4712.0912.09-9.98%-5.34%-12.56%9,818,500125,397,00097%12.77-4.13%13.22-2.92%13.55-1.89%13.83-1.14%-0.13%
三全食品/002216.SZ
2018-05-257.958.237.958.162.13%0.48%2.36%5,577,10045,292,00095%8.120.82%8.10-0.43%8.090.75%7.970.32%0.59%
天宝食品/002220.SZ
2018-05-258.388.668.358.622.86%1.38%9.81%8,618,30073,282,00089%8.502.32%8.372.05%8.161.68%7.851.16%0.85%
保龄宝/002286.SZ
2018-05-259.309.369.259.30-0.43%0.00%-0.77%1,120,00010,416,00095%9.30-0.14%9.33-0.52%9.390.05%9.37-0.22%-0.01%
皇氏集团/002329.SZ
2018-05-255.725.745.575.59-3.29%-1.29%-3.04%10,677,30060,461,000121%5.66-4.65%5.82-0.92%5.81-0.38%5.77-0.17%0.20%
得利斯/002330.SZ
2018-05-256.476.486.406.42-0.47%-0.12%-0.74%1,628,50010,468,00053%6.43-0.33%6.450.14%6.44-0.06%6.47-0.57%-0.38%
双塔食品/002481.SZ
2018-05-254.224.264.184.230.48%0.12%-2.24%14,519,50061,343,00057%4.230.67%4.25-0.56%4.29-0.53%4.330.05%0.82%
佳隆股份/002495.SZ
2018-05-253.533.553.483.540.85%0.91%0.28%2,683,5009,413,00073%3.51-0.06%3.52-0.59%3.530.14%3.53-0.03%0.08%
涪陵榨菜/002507.SZ
2018-05-2525.3625.6824.8225.29-0.28%0.11%-1.60%8,367,100211,362,00094%25.26-0.72%25.41-0.24%25.410.02%25.70-0.09%0.74%
金字火腿/002515.SZ
2018-03-057.828.007.707.841.82%0.47%4.95%7,072,40055,186,000120%7.801.72%7.671.56%7.601.27%7.471.11%0.27%
洽洽食品/002557.SZ
2018-05-2517.5319.2317.5318.616.46%-0.88%5.80%17,240,600323,688,000177%18.785.15%18.352.45%18.042.86%17.591.64%1.61%
百润股份/002568.SZ
2018-05-2514.9515.2514.7015.030.54%0.14%5.26%3,141,20047,147,000113%15.010.02%15.060.97%14.841.17%14.281.31%1.16%
*ST因美/002570.SZ
2018-05-255.055.105.045.06-0.59%-0.04%0.30%6,798,30034,416,00091%5.06-1.50%5.08-0.66%5.100.18%5.050.04%0.57%
好想你/002582.SZ
2018-05-2513.9014.1713.7513.95-0.21%-0.19%-4.14%7,311,200102,191,00070%13.981.17%14.07-1.18%14.25-0.76%14.55-0.19%0.19%
*ST龙力/002604.SZ
2018-05-253.453.453.133.13-4.86%-3.25%8.79%38,080,400123,197,000209%3.24-1.67%3.205.37%3.097.00%2.882.90%-2.37%
加加食品/002650.SZ
2018-03-094.714.944.694.862.97%1.63%3.10%78,635,500376,017,00099%4.781.70%4.750.76%4.730.68%4.710.13%-3.22%
克明面业/002661.SZ
2018-05-2514.8715.1914.6815.091.28%1.08%2.63%3,449,70051,499,00052%14.93-0.83%15.14-0.34%15.000.66%14.700.56%1.59%
煌上煌/002695.SZ
2018-05-2516.5816.9416.5116.931.80%0.80%1.07%11,245,100188,870,00069%16.800.67%16.87-0.10%16.880.08%16.750.36%1.11%
海欣食品/002702.SZ
2018-05-255.325.355.165.19-0.76%-1.05%-4.33%11,564,60060,651,00043%5.25-0.94%5.37-1.00%5.43-0.77%5.430.35%0.97%
麦趣尔/002719.SZ
2018-05-2529.3029.6028.8829.150.03%-0.22%-4.16%1,167,90034,119,00067%29.21-1.35%29.51-0.69%29.72-0.94%30.42-0.27%-0.04%
龙大肉食/002726.SZ
2018-05-259.249.469.159.361.63%0.42%1.93%6,300,90058,728,000101%9.322.07%9.161.38%9.111.08%9.18-0.67%-1.33%
燕塘乳业/002732.SZ
2018-05-2526.3826.6725.7026.08-2.50%-0.39%-1.05%2,738,80071,705,000130%26.18-5.08%26.950.12%26.63-0.04%26.360.04%0.71%
晨光生物/300138.SZ
2018-05-2512.9513.3812.7013.150.92%1.02%5.81%7,599,50098,920,000124%13.020.19%13.041.69%12.761.15%12.430.86%0.96%
汤臣倍健/300146.SZ
2018-01-3016.6917.2616.6116.930.95%-0.14%2.04%21,995,500372,880,00075%16.951.27%16.78-0.60%16.930.22%16.590.71%0.86%
量子高科/300149.SZ
2018-05-2522.0322.5922.0322.130.50%-0.85%-1.88%3,837,20085,646,00073%22.32-0.09%22.720.11%22.47-0.13%22.560.07%0.84%
朗源股份/300175.SZ
2018-05-255.485.495.325.33-2.38%-1.37%-11.58%6,803,80036,771,00027%5.40-1.78%5.54-2.26%5.65-2.15%6.03-0.13%1.30%
佳沃股份/300268.SZ
2018-05-2516.5016.8616.2016.48-0.06%-0.68%-1.52%3,271,90054,291,00055%16.590.47%16.76-1.42%17.20-0.13%16.740.63%1.05%
上海梅林/600073.SH
2018-05-257.127.867.127.616.43%1.10%3.61%37,453,600281,916,000324%7.534.28%7.462.77%7.412.05%7.351.28%0.57%
哈高科/600095.SH
2018-05-255.305.455.285.381.13%0.04%0.90%10,487,10056,396,000184%5.381.40%5.350.17%5.360.39%5.33-0.02%-0.11%
金健米业/600127.SH
2018-05-254.064.124.064.07-0.25%-0.22%-0.95%2,942,70012,002,00097%4.08-0.29%4.10-0.82%4.12-0.10%4.11-0.05%0.29%
莲花健康/600186.SH
2018-05-252.312.322.262.26-2.59%-1.18%-3.46%7,576,50017,329,00047%2.29-1.55%2.32-1.65%2.36-0.09%2.340.00%0.45%
华资实业/600191.SH
2018-05-256.386.506.336.35-0.94%-0.28%-5.20%3,474,20022,122,00044%6.37-1.55%6.50-1.71%6.62-2.38%6.70-0.05%0.44%
中牧股份/600195.SH
2018-05-2522.5322.8022.2222.34-1.19%-0.37%1.80%6,089,700136,557,000121%22.420.46%22.200.56%22.140.55%21.940.61%0.59%
*ST椰岛/600238.SH
2018-05-255.575.845.515.680.18%-0.80%8.19%9,680,50055,434,000174%5.733.34%5.562.56%5.472.63%5.252.04%0.36%
安琪酵母/600298.SH
2018-05-2536.8937.7536.6037.672.06%0.55%0.00%7,968,000298,524,00079%37.470.89%37.62-0.27%37.570.23%37.670.30%0.56%
恒顺醋业/600305.SH
2018-05-2512.6812.9612.6212.790.31%-0.05%0.31%8,267,300105,797,00061%12.800.02%12.93-0.29%12.890.31%12.750.47%0.96%
万向德农/600371.SH
2018-05-259.159.179.039.05-0.77%-0.47%-2.64%1,620,30014,733,00067%9.09-0.78%9.21-1.36%9.28-0.27%9.30-0.33%-0.15%
亿晶光电/600537.SH
2018-05-254.034.033.943.95-1.00%-0.38%-1.27%3,037,80012,046,00080%3.97-1.29%4.00-0.77%4.020.05%4.00-0.37%-0.11%
莫高股份/600543.SH
2018-05-258.858.968.818.910.34%0.20%-1.26%1,229,30010,931,00066%8.89-0.50%8.98-1.28%9.060.08%9.02-0.04%0.31%
绿庭投资/600695.SH
2018-05-257.267.367.267.29-1.22%-0.26%-2.33%470,9003,442,00039%7.31-0.44%7.35-0.34%7.38-0.07%7.46-0.47%-0.37%
中粮糖业/600737.SH
2018-05-257.827.947.767.921.41%0.92%-0.64%9,481,60074,408,00064%7.850.15%7.85-0.76%7.92-0.83%7.97-0.09%0.27%
航发动力/600893.SH
2018-05-2524.9525.2024.6424.830.12%-0.36%-2.47%6,794,100169,302,00075%24.92-0.27%25.12-0.71%25.34-0.42%25.46-0.18%-0.43%
海天味业/603288.SH
2018-05-2568.7169.7268.1069.37-0.03%0.44%0.01%1,876,800129,621,00050%69.070.32%69.54-0.18%69.420.44%69.360.21%0.76%