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
2021-04-2227.5427.7727.1827.23-1.41%-0.73%0.26%830,90022,792,00061%27.43-0.39%27.67-0.09%27.600.05%27.160.34%-0.02%
甘化科工/000576.SZ
2021-04-2211.2211.3511.1511.280.80%0.22%-4.22%5,332,60060,020,00040%11.26-0.24%11.40-0.67%11.45-0.17%11.78-1.92%-0.31%
粤桂股份/000833.SZ
2021-04-224.634.684.614.650.22%0.32%-1.15%3,323,50015,403,00067%4.64-0.58%4.67-0.79%4.71-0.19%4.700.02%0.28%
双汇发展/000895.SZ
2021-04-2239.8839.9539.4639.780.25%0.10%0.72%9,959,800395,795,00081%39.740.65%39.470.69%39.34-0.15%39.500.04%-0.36%
南宁糖业/000911.SZ
2021-04-227.968.087.918.080.87%1.37%-1.20%4,621,90036,840,00077%7.97-0.61%8.03-0.68%8.060.01%8.18-0.80%-0.71%
中粮科技/000930.SZ
2021-04-229.309.439.219.28-0.32%-0.28%-0.66%18,181,000169,197,00073%9.31-0.33%9.410.04%9.360.09%9.340.03%0.36%
中鲁股份/000992.SZ
云南能投/002053.SZ
2021-04-227.878.107.837.901.02%-0.72%-12.84%9,583,70076,253,00033%7.961.11%7.96-0.76%8.04-1.22%9.060.32%1.48%
天康生物/002100.SZ
2021-04-2210.4910.4910.3610.43-0.19%0.25%0.30%9,226,00095,989,00076%10.400.46%10.410.45%10.320.21%10.40-0.36%-0.43%
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
2021-04-2221.0021.5020.8420.970.48%-0.27%-2.67%14,258,600299,805,000150%21.030.37%21.20-0.60%21.30-0.94%21.55-0.70%-0.56%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2021-04-2212.7513.1912.2512.32-4.42%-2.69%-2.33%33,853,100428,622,00074%12.66-0.30%12.481.67%12.49-1.03%12.611.31%1.50%
皇氏集团/002329.SZ
2021-04-225.055.195.055.11-0.58%0.06%5.78%31,372,600160,223,00093%5.110.81%5.042.19%4.930.94%4.830.98%0.94%
得利斯/002330.SZ
2021-04-225.885.945.865.900.34%-0.19%1.08%1,941,00011,474,00098%5.910.75%5.900.10%5.880.31%5.840.09%0.06%
双塔食品/002481.SZ
2021-04-2212.2212.3212.1012.170.16%-0.01%0.93%5,295,00064,446,00051%12.170.60%12.15-0.28%12.23-0.19%12.060.27%0.56%
佳隆股份/002495.SZ
2021-04-222.352.412.332.350.43%-0.97%0.21%9,193,60021,817,00095%2.370.85%2.37-0.38%2.380.21%2.350.30%0.51%
涪陵榨菜/002507.SZ
2021-04-2239.3040.3138.9939.15-0.13%-0.90%-0.46%8,576,500338,804,000102%39.500.90%39.301.07%38.880.36%39.33-0.34%-0.68%
金字火腿/002515.SZ
2021-04-225.055.175.035.121.79%0.12%-0.58%10,588,80054,147,00080%5.111.47%5.090.00%5.11-0.25%5.150.37%0.51%
洽洽食品/002557.SZ
2021-04-2255.8855.8853.2054.15-1.96%0.08%4.47%8,138,100440,316,000155%54.11-1.24%54.160.70%53.481.10%51.830.95%0.45%
百润股份/002568.SZ
2021-04-22121.01122.00114.22116.50-1.35%-0.21%4.12%4,404,200514,162,000141%116.74-1.12%117.160.98%115.761.18%111.890.44%0.31%
贝因美/002570.SZ
2021-04-226.987.236.226.27-4.57%-9.47%2.12%326,634,4002,262,423,000339%6.938.03%6.514.34%6.484.80%6.146.63%1.89%
好想你/002582.SZ
2021-04-2211.9612.2011.9212.050.92%-0.36%1.46%6,076,30073,488,000126%12.091.16%12.030.59%11.970.62%11.880.31%0.21%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
ST加加/002650.SZ
2021-04-225.925.995.915.970.51%0.13%-2.88%4,774,00028,461,00036%5.960.19%5.99-0.32%6.000.15%6.150.11%0.72%
克明面业/002661.SZ
2021-04-2215.2415.3115.1915.240.00%0.06%-2.01%3,508,40053,438,00091%15.23-0.13%15.33-0.85%15.45-0.42%15.55-0.47%0.08%
煌上煌/002695.SZ
2021-04-2219.5019.5319.2319.36-0.46%0.04%0.41%2,847,60055,108,00077%19.35-0.41%19.350.12%19.310.18%19.28-0.31%-0.43%
海欣食品/002702.SZ
2021-04-227.367.607.317.400.82%-0.71%2.04%10,419,40077,655,000130%7.450.68%7.410.64%7.360.78%7.250.25%-0.19%
*ST麦趣/002719.SZ
2021-04-229.399.399.209.320.00%0.39%3.05%1,849,40017,169,000126%9.280.31%9.220.84%9.160.59%9.040.42%-0.08%
龙大肉食/002726.SZ
2021-04-2211.3611.6511.1811.572.39%0.87%6.48%13,134,500150,655,000101%11.471.58%11.361.53%11.170.97%10.870.98%0.54%
燕塘乳业/002732.SZ
2021-04-2223.5923.6723.0523.40-0.68%0.45%3.23%1,585,40036,933,00090%23.30-1.32%23.400.46%23.180.74%22.670.75%1.00%
晨光生物/300138.SZ
2021-04-2214.6914.7614.4614.670.20%0.56%-0.43%2,040,00029,760,000106%14.590.48%14.68-0.69%14.75-0.27%14.73-0.16%-0.05%
汤臣倍健/300146.SZ
2021-04-2229.1829.2928.3028.54-1.96%-0.34%-2.95%16,162,600462,841,00091%28.64-0.85%28.83-0.07%28.81-0.15%29.410.06%0.38%
睿智医药/300149.SZ
2021-04-2213.7514.4513.7514.122.32%-0.12%5.78%8,003,300113,141,000171%14.14-0.06%13.971.66%13.742.41%13.351.38%0.80%
朗源股份/300175.SZ
2021-04-225.335.635.215.472.82%0.89%0.98%16,660,10090,329,00096%5.420.45%5.45-1.77%5.520.00%5.420.37%0.58%
佳沃股份/300268.SZ
2021-04-2210.3810.5310.2810.36-0.10%-0.48%-5.00%1,298,80013,520,00036%10.410.36%10.370.31%10.33-0.35%10.910.15%0.39%
上海梅林/600073.SH
2021-04-228.358.378.278.32-0.36%0.00%-0.45%4,653,40038,716,00081%8.32-0.46%8.37-0.08%8.350.19%8.36-0.11%-0.28%
湘财股份/600095.SH
2021-04-228.278.368.218.240.12%-0.42%-1.56%13,052,900108,016,00097%8.280.02%8.34-0.48%8.340.08%8.37-0.94%-0.46%
金健米业/600127.SH
2021-04-229.009.058.968.99-0.33%-0.01%-0.87%8,538,90076,777,00080%8.99-0.50%9.05-0.10%9.03-0.02%9.07-0.53%-0.39%
莲花健康/600186.SH
2021-04-222.792.832.762.821.08%0.18%1.44%8,402,60023,652,00089%2.820.72%2.810.36%2.800.22%2.780.07%0.15%
华资实业/600191.SH
2021-04-223.213.253.173.19-0.93%-0.75%-3.16%6,906,40022,197,00056%3.21-0.68%3.28-0.67%3.28-0.12%3.29-1.17%-1.18%
中牧股份/600195.SH
2021-04-2212.4112.4212.0912.13-1.62%-0.60%1.77%12,629,400154,116,000135%12.200.33%12.110.69%12.040.85%11.920.14%-0.30%
海南椰岛/600238.SH
2021-04-2210.5311.3710.5211.357.99%3.83%11.69%19,409,300212,171,000122%10.933.24%10.670.71%10.551.79%10.161.25%1.31%
安琪酵母/600298.SH
2021-04-2260.7060.7058.8660.25-0.63%1.35%2.27%10,160,800604,027,000124%59.45-1.74%60.63-0.33%60.210.62%58.920.15%0.19%
恒顺醋业/600305.SH
2021-04-2219.1719.3119.0919.200.10%0.05%2.53%6,577,200126,223,00069%19.19-0.08%19.180.55%19.000.68%18.73-0.39%-0.26%
万向德农/600371.SH
2021-04-2211.5311.6111.4911.540.00%-0.09%-0.37%2,010,10023,216,00069%11.55-0.11%11.61-0.04%11.580.10%11.58-0.28%-0.34%
亿晶光电/600537.SH
2021-04-223.763.963.753.873.20%0.10%3.50%17,396,30067,252,000223%3.873.79%3.811.63%3.781.72%3.740.54%-0.20%
莫高股份/600543.SH
2021-04-227.777.807.407.61-2.81%0.03%2.69%21,264,900161,780,000118%7.61-1.86%7.690.50%7.580.76%7.410.56%-0.12%
*ST绿庭/600695.SH
2021-04-223.313.313.313.31-4.89%0.00%-12.25%2,620,6008,675,00019%3.31-4.89%3.59-0.99%3.580.90%3.77-1.33%-1.16%
中粮糖业/600737.SH
2021-04-229.309.349.189.21-0.75%-0.22%-1.56%19,026,900175,615,00082%9.23-0.31%9.26-1.05%9.37-0.12%9.36-0.04%-0.08%
航发动力/600893.SH
2021-04-2242.7143.9642.7142.980.70%-0.50%0.55%32,202,8001,391,033,000117%43.200.68%43.110.46%42.850.47%42.75-0.29%-0.92%
海天味业/603288.SH
2021-04-22168.17168.90163.00163.60-2.53%-0.54%-2.84%6,107,3001,004,556,000156%164.48-2.02%166.32-1.18%166.83-0.69%168.39-0.79%0.45%