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
2019-04-2622.3822.8422.1522.47-1.14%-0.10%-2.53%516,20011,611,00057%22.49-2.69%22.90-0.76%23.05-0.32%23.05-1.66%0.39%
广东甘化/000576.SZ
2019-04-2611.1811.2710.3310.33-8.42%-4.30%-12.49%12,347,600133,281,00057%10.79-6.97%11.33-1.39%11.41-1.07%11.81-1.11%0.57%
粤桂股份/000833.SZ
2019-04-266.136.215.955.97-3.08%-1.03%-12.92%11,097,10066,936,00034%6.03-5.13%6.33-2.94%6.54-3.33%6.86-0.13%0.80%
双汇发展/000895.SZ
2019-04-2626.5526.9625.8125.90-3.21%-1.06%-3.31%20,629,600540,044,00098%26.18-3.91%26.79-0.40%26.65-0.35%26.79-0.21%0.12%
*ST 南糖/000911.SZ
2019-04-268.138.187.897.90-3.54%-1.24%-11.29%6,911,20055,286,00047%8.00-3.80%8.25-2.15%8.47-3.10%8.91-0.17%1.32%
中粮生化/000930.SZ
2019-04-268.558.708.518.590.00%-0.21%-8.03%12,913,600111,158,00038%8.61-2.46%8.85-1.58%9.06-0.76%9.34-1.17%0.13%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-04-269.009.108.738.990.78%0.50%-1.80%2,333,80020,877,00085%8.95-1.91%9.040.13%9.04-0.47%9.16-0.08%-0.05%
天康生物/002100.SZ
2019-04-2611.2511.4810.5610.75-8.35%-1.80%-3.89%59,608,700652,523,000113%10.95-10.48%11.82-1.71%11.760.14%11.190.68%1.61%
ST印纪/002143.SZ
2019-04-262.542.632.542.621.16%0.81%-8.30%22,756,00059,136,00044%2.60-2.18%2.65-1.16%2.71-2.80%2.86-0.49%-3.21%
三全食品/002216.SZ
2019-04-267.978.037.857.87-1.63%-0.76%-1.61%3,040,70024,112,00082%7.93-1.59%8.02-0.56%8.03-0.01%8.00-0.11%-0.31%
天宝食品/002220.SZ
2019-04-263.193.213.003.02-6.50%-2.20%-9.85%27,283,60084,261,00096%3.09-10.18%3.31-3.02%3.36-1.73%3.35-0.71%0.19%
保龄宝/002286.SZ
2019-04-266.937.096.807.022.48%0.69%-4.83%3,624,10025,267,000112%6.97-2.18%7.10-1.87%7.23-1.42%7.38-1.02%-0.16%
皇氏集团/002329.SZ
2019-04-264.624.794.544.620.43%-0.94%-4.43%13,418,20062,576,00072%4.66-3.26%4.93-0.28%4.89-0.33%4.830.04%0.60%
得利斯/002330.SZ
2019-04-268.708.817.938.30-5.68%-0.59%10.21%35,456,800296,030,000158%8.35-0.55%8.203.94%7.862.24%7.532.44%2.01%
双塔食品/002481.SZ
2019-04-264.414.454.074.11-7.64%-2.44%-11.80%41,182,500173,493,000129%4.21-8.57%4.46-4.99%4.61-4.06%4.66-0.79%0.79%
佳隆股份/002495.SZ
2019-04-263.733.733.583.59-2.18%-1.21%-6.41%9,196,10033,416,00072%3.63-3.43%3.75-1.76%3.81-0.86%3.84-0.47%-0.08%
涪陵榨菜/002507.SZ
2019-04-2627.9028.3727.6527.65-1.32%-1.49%-3.42%7,930,600222,601,00081%28.07-1.08%28.24-0.51%28.42-0.55%28.63-0.40%-0.62%
金字火腿/002515.SZ
2019-04-266.697.066.576.943.89%1.39%5.04%23,334,900159,737,000188%6.850.37%6.810.95%6.741.25%6.611.06%0.59%
洽洽食品/002557.SZ
2019-04-2622.9423.1522.2222.39-3.53%-1.25%-2.88%5,208,700118,104,00055%22.67-2.71%23.35-1.21%23.43-0.31%23.05-0.09%-0.39%
百润股份/002568.SZ
2019-04-2618.1018.5717.4017.65-3.45%-1.63%0.50%5,010,70089,906,000159%17.94-2.60%18.070.50%17.900.64%17.560.51%0.64%
贝因美/002570.SZ
2019-04-266.566.646.376.53-0.91%0.23%-13.50%16,034,700104,466,00052%6.52-4.42%6.76-2.79%6.97-2.75%7.55-0.98%0.08%
好想你/002582.SZ
2019-04-269.689.859.559.750.31%0.33%-8.91%8,106,80078,781,00062%9.72-2.86%9.99-1.86%10.31-2.28%10.70-0.39%0.33%
*ST龙力/002604.SZ
2019-04-262.062.102.062.06-5.07%0.00%-12.45%15,759,70032,472,00068%2.06-6.41%2.16-2.70%2.23-4.13%2.35-0.72%0.39%
加加食品/002650.SZ
2019-04-264.014.033.853.85-3.75%-1.33%-9.58%23,215,50090,593,000101%3.90-4.29%4.02-2.78%4.12-2.63%4.26-1.28%-0.23%
克明面业/002661.SZ
2019-04-2614.6015.0214.3714.45-1.23%-1.51%-6.71%4,641,20068,098,00074%14.67-1.88%14.92-1.40%15.17-0.51%15.49-0.72%-0.95%
煌上煌/002695.SZ
2019-04-2614.2814.8713.7014.293.10%-0.09%5.38%32,430,300463,836,000429%14.305.08%13.985.17%13.824.68%13.564.04%0.35%
海欣食品/002702.SZ
2019-04-265.005.395.005.140.00%-0.89%-5.36%15,906,70082,490,00079%5.19-2.15%5.25-0.21%5.26-1.03%5.43-0.40%-0.09%
麦趣尔/002719.SZ
2019-04-2611.4411.7511.4011.601.49%0.14%-7.61%2,136,60024,751,00087%11.58-3.96%12.00-1.99%12.21-1.81%12.56-1.11%-0.53%
龙大肉食/002726.SZ
2019-04-2611.2111.5010.7210.91-5.62%-1.38%-2.93%17,412,500192,627,00093%11.06-7.64%11.69-1.87%11.66-0.12%11.240.90%1.53%
燕塘乳业/002732.SZ
2019-04-2617.5917.8017.1017.20-2.55%-1.02%-6.71%1,007,40017,506,00085%17.38-3.34%17.79-1.78%18.06-1.27%18.44-0.76%-0.42%
晨光生物/300138.SZ
2019-04-267.817.937.317.31-7.23%-3.79%-12.52%19,590,500148,854,00084%7.60-7.15%8.29-5.38%8.61-0.61%8.36-0.48%0.93%
汤臣倍健/300146.SZ
2019-04-2620.4621.4620.4521.469.99%1.61%4.18%30,743,700649,335,000215%21.126.18%20.622.90%20.541.24%20.600.01%-0.80%
量子生物/300149.SZ
2019-04-2615.8916.2015.5815.87-0.13%-0.25%-5.72%3,434,20054,634,00085%15.91-1.83%16.21-1.33%16.42-1.25%16.83-0.70%-0.63%
朗源股份/300175.SZ
2019-04-266.317.016.316.621.07%-1.65%-3.09%25,172,500169,427,000118%6.73-1.85%6.84-0.19%6.83-0.38%6.83-0.57%-0.24%
佳沃股份/300268.SZ
2019-04-2617.9118.1417.4017.47-4.12%-1.49%1.01%2,262,60040,124,00091%17.73-1.67%17.820.53%17.690.41%17.300.95%0.93%
上海梅林/600073.SH
2019-04-2611.1511.2910.2810.37-6.58%-2.88%-1.12%62,237,900664,541,000117%10.68-4.80%11.151.47%10.780.49%10.490.64%1.51%
哈高科/600095.SH
2019-04-265.075.154.864.91-3.16%-1.70%-8.43%8,848,90044,197,00056%5.00-5.45%5.22-2.08%5.35-0.96%5.36-0.21%0.29%
金健米业/600127.SH
2019-04-263.573.593.423.43-4.46%-1.89%-8.87%7,914,50027,667,00083%3.50-4.97%3.62-3.08%3.74-1.45%3.76-0.66%0.01%
莲花健康/600186.SH
2019-04-252.232.422.162.24-2.61%-2.61%2.10%97,945,400225,317,000226%2.302.63%2.251.81%2.231.78%2.191.43%0.28%
华资实业/600191.SH
2019-04-265.405.535.315.40-0.92%-0.66%-10.40%9,081,10049,361,00041%5.44-3.29%5.64-3.94%5.84-0.93%6.03-0.87%-0.34%
中牧股份/600195.SH
2019-04-2614.0014.1713.6013.73-3.04%-0.59%0.54%14,916,800206,032,000147%13.81-2.96%13.940.56%13.790.42%13.660.22%0.06%
ST椰岛/600238.SH
2019-04-268.468.468.468.46-4.94%0.00%-19.75%619,6005,242,00010%8.46-5.54%9.22-3.52%9.71-2.97%10.54-1.78%-0.52%
安琪酵母/600298.SH
2019-04-2626.7727.5026.5927.110.37%0.02%-2.62%9,492,300257,283,00072%27.10-1.86%27.44-0.78%27.72-0.95%27.84-0.33%-0.06%
恒顺醋业/600305.SH
2019-04-2612.8113.2512.8012.95-0.38%-0.36%-2.43%11,401,900148,190,00077%13.00-2.65%13.33-1.78%13.44-0.15%13.27-0.12%-0.34%
万向德农/600371.SH
2019-04-267.787.907.587.58-3.68%-1.40%-7.30%4,008,30030,817,00090%7.69-6.38%8.00-1.60%8.10-1.24%8.18-0.66%-0.21%
亿晶光电/600537.SH
2019-04-264.064.133.993.99-2.44%-1.58%-7.08%15,896,90064,452,00056%4.05-4.43%4.18-1.70%4.31-0.94%4.29-0.12%0.52%
莫高股份/600543.SH
2019-04-267.427.597.347.430.54%-0.39%-7.46%5,529,60041,243,00067%7.46-2.84%7.66-2.02%7.82-1.87%8.03-0.42%-0.19%
绿庭投资/600695.SH
2019-04-267.137.136.786.79-3.69%-1.65%-12.47%18,470,700127,522,00045%6.90-5.24%7.24-2.92%7.41-1.76%7.76-0.37%-0.01%
中粮糖业/600737.SH
2019-04-2610.0110.179.7210.10-0.10%1.55%-7.78%45,204,400449,625,00061%9.95-3.50%10.26-1.85%10.44-2.38%10.95-0.55%0.64%
航发动力/600893.SH
2019-04-2624.8624.9624.4924.60-1.28%-0.39%-5.20%8,981,000221,797,00088%24.70-2.36%25.20-1.50%25.58-1.13%25.95-0.55%-0.30%
海天味业/603288.SH
2019-04-2686.0286.6984.0084.51-2.63%-0.60%-1.59%3,254,300276,687,000106%85.02-1.60%85.80-0.38%85.99-0.26%85.87-0.06%-0.05%