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:家电_h
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
深康佳A/000016.SZ
2021-01-226.837.096.737.083.51%2.02%1.04%65,121,600451,958,000115%6.940.78%6.92-0.33%6.99-1.12%7.010.24%0.56%
深华发A/000020.SZ
2021-01-2213.5613.5611.2611.35-7.95%-12.21%-4.83%20,601,500266,355,000372%12.933.56%12.644.76%12.184.49%11.935.10%2.11%
TCL科技/000100.SZ
2021-01-229.7510.109.659.941.43%0.92%8.60%715,547,6007,047,491,00078%9.851.75%9.581.59%9.541.05%9.151.54%2.54%
美的集团/000333.SZ
2021-01-22100.00101.5398.09100.570.47%0.85%0.49%30,775,6003,069,096,00087%99.730.17%98.711.06%98.320.19%100.08-0.31%0.09%
小天鹅A/000418.SZ
2019-05-0754.3457.3954.3057.397.33%2.59%-0.14%7,578,500423,939,000191%55.942.14%55.88-0.19%55.91-0.16%57.47-1.71%-0.94%
长虹美菱/000521.SZ
2021-01-224.474.494.314.33-5.04%-1.23%-5.48%74,681,900327,374,00083%4.38-2.01%4.42-1.12%4.46-0.13%4.58-2.24%-2.39%
顺钠股份/000533.SZ
2021-01-222.792.792.742.78-0.71%0.80%2.24%5,647,60015,578,00091%2.76-0.90%2.77-0.04%2.760.40%2.720.07%-0.82%
佛山照明/000541.SZ
2021-01-226.616.826.576.762.89%0.25%4.35%28,874,200194,712,000174%6.743.23%6.631.75%6.591.85%6.481.06%0.44%
烽火电子/000561.SZ
2021-01-227.517.587.147.19-4.89%-1.83%-6.89%13,549,90099,235,00065%7.32-3.31%7.50-1.45%7.62-1.40%7.72-0.09%0.75%
格力电器/000651.SZ
2021-01-2261.3061.5059.7560.23-1.84%-0.08%-4.14%56,839,2003,426,348,000112%60.28-1.83%61.10-1.64%61.89-0.94%62.83-0.83%0.02%
四川九洲/000801.SZ
2021-01-226.306.306.066.10-3.17%-0.68%-1.90%9,803,40060,211,00097%6.14-2.72%6.24-0.64%6.24-0.02%6.22-0.03%-0.02%
海信家电/000921.SZ
2021-01-2216.6416.6715.9716.50-0.24%1.46%6.66%17,225,300280,143,00092%16.26-2.14%16.60-1.07%16.621.12%15.471.16%0.91%
ST德豪/002005.SZ
2021-01-221.071.081.051.070.94%0.38%4.90%10,895,50011,615,00054%1.07-0.65%1.070.19%1.061.43%1.02-0.39%-1.52%
苏 泊 尔/002032.SZ
2021-01-2281.0082.9078.0779.40-1.12%-0.36%-2.51%2,334,200186,013,000114%79.69-0.18%79.53-0.18%80.07-0.52%81.44-0.47%0.61%
华帝股份/002035.SZ
2021-01-228.208.238.038.05-2.19%-0.43%-1.35%12,650,100102,276,00083%8.09-1.63%8.15-0.99%8.18-0.34%8.16-0.48%-0.62%
*ST雪莱/002076.SZ
2021-01-221.891.951.861.942.65%1.25%-1.12%6,394,10012,250,00058%1.920.63%1.93-2.28%1.98-1.05%1.960.36%0.97%
九阳股份/002242.SZ
2021-01-2232.8933.1932.1032.68-0.06%0.38%0.29%3,460,400112,652,00061%32.560.58%32.470.01%32.510.60%32.59-0.15%0.10%
*ST德奥/002260.SZ
2019-04-263.123.273.103.15-3.37%0.03%-11.07%17,929,00056,451,000120%3.15-3.79%3.23-3.82%3.45-4.40%3.54-1.09%0.78%
ST禾盛/002290.SZ
2021-01-225.885.975.835.93-0.67%0.61%3.83%579,9003,418,00071%5.89-0.88%5.930.73%5.870.86%5.710.55%-0.22%
台海核电/002366.SZ
2021-01-223.173.173.043.07-3.15%-0.55%-8.14%15,542,50047,979,00061%3.09-2.43%3.15-1.93%3.19-0.99%3.34-0.24%0.09%
爱仕达/002403.SZ
2021-01-227.567.577.407.41-1.98%-0.50%-0.91%1,051,8007,833,00091%7.45-1.73%7.53-0.62%7.55-0.08%7.48-0.09%-0.32%
雷科防务/002413.SZ
2021-01-227.177.687.007.624.96%2.68%6.20%98,323,900729,676,000204%7.421.70%7.420.30%7.341.42%7.180.89%0.11%
ST毅昌/002420.SZ
2021-01-224.104.104.054.08-0.49%0.15%2.49%1,166,5004,752,00054%4.07-0.71%4.10-0.10%4.090.44%3.980.40%0.05%
兆驰股份/002429.SZ
2021-01-226.706.706.436.62-2.22%0.96%-3.30%115,740,200758,874,00079%6.56-3.73%6.70-1.85%6.81-0.66%6.850.47%1.09%
ST圣莱/002473.SZ
2021-01-225.305.305.145.220.38%0.71%-5.11%144,500749,00022%5.18-0.40%5.20-0.44%5.25-0.38%5.501.08%-0.28%
老板电器/002508.SZ
2021-01-2243.1043.1540.0140.83-5.02%-0.50%-6.99%15,449,600633,992,000151%41.04-3.97%41.86-2.20%42.36-1.88%43.90-1.98%0.29%
银河电子/002519.SZ
2021-01-223.913.913.823.83-2.30%-0.62%-1.26%6,713,60025,877,00087%3.85-1.51%3.89-0.69%3.91-0.03%3.88-0.23%-0.43%
万和电气/002543.SZ
2021-01-228.078.077.887.89-2.23%-0.62%0.70%2,955,10023,462,00078%7.94-0.11%7.920.16%7.910.13%7.84-0.10%-0.40%
奥佳华/002614.SZ
2021-01-2215.0115.2214.7015.05-0.86%0.72%5.18%12,406,800185,382,00079%14.94-2.09%15.03-0.15%14.990.92%14.311.40%0.77%
长青集团/002616.SZ
2021-01-227.127.146.967.00-2.10%-0.01%-1.35%2,553,50017,877,00069%7.00-1.73%7.08-1.28%7.15-0.17%7.10-0.62%-0.55%
奥马电器/002668.SZ
2021-01-224.834.884.684.72-3.87%-0.65%1.46%39,688,900188,562,00065%4.75-3.12%4.87-1.81%4.890.54%4.651.35%1.64%
国盛金控/002670.SZ
2021-01-2210.5510.579.9710.03-5.56%-1.05%-11.57%62,948,500638,023,00092%10.14-5.00%10.43-2.31%10.53-1.70%11.34-1.40%-0.94%
顺威股份/002676.SZ
2021-01-223.033.032.942.95-2.32%-0.74%-0.03%4,745,00014,103,00086%2.97-1.43%2.99-0.37%2.990.54%2.95-0.84%-0.95%
浙江美大/002677.SZ
2021-01-2219.9519.9919.4519.70-0.30%0.16%7.90%8,208,300161,446,00089%19.670.85%19.541.02%19.232.25%18.261.31%1.16%
*ST奋达/002681.SZ
2021-01-224.554.844.504.844.99%1.26%9.85%37,088,000177,271,000166%4.781.68%4.721.42%4.662.26%4.411.97%0.16%
新宝股份/002705.SZ
2021-01-2256.6057.9555.8057.580.75%1.00%17.44%5,772,300329,085,00076%57.012.00%54.974.11%52.492.70%49.032.24%1.59%
金莱特/002723.SZ
2021-01-2213.7914.0413.5913.991.45%0.55%6.92%4,173,00058,064,000141%13.914.47%13.511.99%13.381.52%13.081.40%-0.05%
融捷健康/300247.SZ
2021-01-223.033.082.993.04-3.80%0.46%0.26%50,717,400153,478,000192%3.03-7.52%3.16-0.91%3.11-0.19%3.030.73%0.97%
天银机电/300342.SZ
2021-01-2212.1812.5011.8812.360.73%1.41%4.82%11,340,100138,215,000137%12.190.03%12.110.98%11.991.21%11.790.05%-0.76%
汉宇集团/300403.SZ
2021-01-226.466.626.366.46-1.52%-0.49%3.79%15,972,100103,686,00091%6.49-3.08%6.570.35%6.500.82%6.220.91%0.03%
厦门象屿/600057.SH
2021-01-225.635.685.555.59-0.89%-0.34%-0.39%8,953,50050,220,00066%5.61-0.53%5.64-0.62%5.650.09%5.61-0.53%-0.58%
海信视像/600060.SH
2021-01-2212.1312.2111.8712.03-1.15%0.23%5.57%23,187,200278,301,00082%12.00-0.37%11.980.46%11.880.89%11.400.73%0.14%
*ST博信/600083.SH
2021-01-225.535.555.415.46-1.27%-0.18%-5.21%631,8003,456,00062%5.47-1.58%5.56-1.05%5.61-1.04%5.760.09%0.12%
福日电子/600203.SH
2021-01-229.459.559.169.430.11%1.20%-0.86%4,758,40044,338,00078%9.32-1.24%9.40-1.15%9.54-0.30%9.51-0.08%-0.19%
阳光照明/600261.SH
2021-01-223.643.653.563.59-1.64%-0.11%-0.83%9,429,50033,887,00086%3.59-1.35%3.63-0.71%3.64-0.19%3.620.06%-0.18%
澳柯玛/600336.SH
2021-01-227.777.777.627.62-2.56%-0.50%-2.52%20,026,600153,357,00073%7.66-1.61%7.70-0.62%7.76-0.10%7.82-1.23%-2.13%
东方明珠/600637.SH
2021-01-229.069.068.868.90-1.87%-0.34%-1.73%11,025,40098,455,000103%8.93-1.48%9.01-0.65%9.05-0.55%9.06-0.11%0.15%
海尔智家/600690.SH
2021-01-2234.3634.6433.0834.150.44%0.93%0.63%44,968,9001,521,537,00077%33.84-0.68%33.690.14%33.870.46%33.940.34%1.19%
宁波富达/600724.SH
2021-01-223.523.523.413.42-2.29%-0.55%-1.58%2,295,4007,895,000101%3.44-1.63%3.48-1.14%3.51-0.11%3.48-0.26%-0.32%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
四川长虹/600839.SH
2021-01-222.772.782.712.73-1.80%-0.22%-1.09%46,056,600126,003,00096%2.74-1.69%2.76-0.61%2.77-0.25%2.76-0.15%-0.39%
春兰股份/600854.SH
2021-01-223.493.503.383.40-3.41%-0.61%-1.93%4,462,90015,267,000150%3.42-2.87%3.47-1.36%3.49-0.32%3.47-0.52%-0.72%
ST厦华/600870.SH
2021-01-222.862.912.862.901.40%0.21%-2.42%796,2002,304,00041%2.89-0.14%2.92-0.44%2.94-0.41%2.97-0.93%-0.06%
惠而浦/600983.SH
2021-01-226.156.306.156.22-0.96%0.18%-0.86%2,909,70018,067,00086%6.21-0.78%6.26-0.89%6.33-0.05%6.27-0.11%-0.40%
日出东方/603366.SH
2021-01-224.544.554.384.40-2.87%-0.83%-2.74%7,173,30031,827,00074%4.44-1.84%4.49-1.06%4.510.00%4.52-1.27%-1.25%