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:金属制品
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
方大集团/000055.SZ
2020-04-034.154.154.064.12-0.24%0.24%0.10%3,833,50015,754,00069%4.110.71%4.090.22%4.09-0.71%4.120.20%-0.14%
西王食品/000639.SZ
2020-04-035.536.135.496.1310.05%2.71%10.41%56,064,100334,593,000146%5.978.21%5.76-0.43%5.771.68%5.551.46%1.08%
新兴铸管/000778.SZ
2020-04-033.453.463.423.43-1.15%-0.17%-0.84%12,274,90042,178,00062%3.44-0.23%3.44-0.17%3.45-0.64%3.46-0.06%-0.47%
法 尔 胜/000890.SZ
2020-04-033.733.733.603.62-2.69%-0.93%-8.91%5,617,20020,525,00070%3.650.36%3.66-2.03%3.78-2.15%3.97-1.24%-1.76%
山东威达/002026.SZ
2020-04-034.874.944.844.921.23%0.47%0.82%3,417,70016,735,000129%4.901.72%4.860.56%4.85-0.14%4.88-0.12%-0.94%
宝鹰股份/002047.SZ
2020-04-034.634.884.624.783.46%0.72%5.73%23,232,700110,255,000121%4.755.00%4.630.76%4.64-0.19%4.521.03%-0.18%
沙钢股份/002075.SZ
2020-04-039.7410.179.5310.073.39%1.30%-0.08%108,090,3001,074,556,00089%9.945.80%9.503.53%9.34-0.31%10.08-2.61%-0.51%
万邦德/002082.SZ
2020-04-0310.1510.3710.0810.10-1.37%-1.18%0.90%3,354,20034,283,00074%10.221.35%10.160.53%10.14-0.20%10.010.10%-0.81%
海鸥住工/002084.SZ
2020-04-034.904.954.814.82-1.23%-0.99%-5.49%3,720,90018,113,00096%4.871.12%4.87-2.29%5.03-1.10%5.10-0.68%-1.03%
恒星科技/002132.SZ
2020-04-032.692.692.652.66-1.12%-0.26%-0.45%8,095,60021,595,00058%2.67-0.08%2.66-0.08%2.65-0.15%2.67-0.30%-0.97%
西部材料/002149.SZ
2020-04-036.876.896.686.73-1.75%-0.58%-2.34%3,468,40023,478,00069%6.77-0.22%6.780.07%6.76-0.95%6.89-0.28%-0.75%
通润装备/002150.SZ
2020-04-036.146.145.965.99-3.07%-0.79%-13.58%11,951,70072,168,00045%6.04-0.49%6.05-0.43%6.13-2.99%6.93-0.49%1.25%
海亮股份/002203.SZ
2020-04-039.509.719.499.682.33%0.33%4.42%7,582,80073,160,000245%9.653.18%9.462.18%9.391.92%9.271.67%0.31%
齐心集团/002301.SZ
2020-04-0314.7815.0314.4014.71-0.54%-0.07%2.76%7,725,000113,714,00075%14.722.30%14.351.85%14.090.31%14.320.58%-0.14%
巨力索具/002342.SZ
2020-04-033.083.113.023.03-1.94%-0.79%-11.27%10,653,60032,540,00032%3.050.33%3.06-1.20%3.11-2.17%3.42-2.04%-0.04%
潮宏基/002345.SZ
2020-04-033.443.543.413.501.45%0.46%0.49%13,644,80047,542,000124%3.482.02%3.440.62%3.44-1.24%3.480.12%-0.33%
高乐股份/002348.SZ
2020-04-032.892.922.872.89-0.34%-0.14%-2.10%5,873,50016,996,00082%2.891.08%2.870.28%2.88-0.79%2.95-0.54%-0.84%
顺丰控股/002352.SZ
2020-04-0346.3347.6446.2047.312.23%0.20%2.33%14,598,500689,249,00095%47.212.97%46.52-0.39%46.830.35%46.230.40%0.25%
ST中南/002445.SZ
2020-04-031.381.391.321.32-5.04%-1.86%-1.71%14,271,10019,188,000117%1.35-1.18%1.36-1.87%1.370.15%1.340.08%-0.34%
大金重工/002487.SZ
2020-04-034.674.684.594.67-0.21%0.73%1.17%2,821,70013,081,00073%4.64-0.11%4.640.89%4.570.02%4.62-0.20%-0.34%
浙江永强/002489.SZ
2020-04-033.853.913.753.77-2.33%-1.28%-2.81%43,590,700166,485,00069%3.821.11%3.731.97%3.68-0.24%3.88-0.87%-3.09%
鼎龙文化/002502.SZ
2020-04-033.153.263.133.210.94%0.44%0.94%14,638,80046,783,00092%3.201.20%3.201.65%3.140.38%3.18-0.13%-0.20%
德力股份/002571.SZ
2020-04-035.055.425.025.240.38%0.08%-2.26%35,638,800186,613,000139%5.241.16%5.18-3.36%5.46-0.71%5.36-0.02%1.20%
索菲亚/002572.SZ
2020-04-0318.0318.0617.4017.61-2.28%-0.29%0.27%5,741,500101,401,00071%17.66-0.63%17.79-0.73%17.81-0.61%17.560.26%-0.70%
明牌珠宝/002574.SZ
2020-04-034.654.884.624.782.58%-0.06%-1.71%12,487,20059,727,000122%4.783.17%4.711.68%4.71-1.92%4.86-0.21%0.25%
群兴玩具/002575.SZ
2020-04-036.537.006.416.905.99%2.50%6.45%13,360,00089,937,000200%6.737.08%6.414.38%6.332.41%6.48-0.09%-0.52%
姚记科技/002605.SZ
2020-04-0329.0029.5027.8027.85-5.59%-2.28%0.79%14,536,100414,267,00094%28.500.04%28.85-0.16%28.481.04%27.630.62%-0.15%
哈尔斯/002615.SZ
2020-04-034.884.924.774.78-3.63%-0.99%-11.69%8,134,40039,276,00038%4.83-1.21%4.860.04%4.88-3.35%5.41-0.31%0.88%
德尔未来/002631.SZ
2020-04-038.108.277.957.96-3.05%-1.46%0.98%13,518,800109,210,000125%8.081.39%7.92-0.95%8.000.57%7.880.56%0.12%
仁东控股/002647.SZ
2020-04-0325.7928.0025.6027.808.89%2.50%13.47%10,189,100276,335,000197%27.1210.28%25.495.65%25.004.16%24.502.52%0.36%
珠江钢琴/002678.SZ
2020-04-036.476.636.336.560.92%0.60%-0.17%922,5006,016,000106%6.521.88%6.520.35%6.48-0.40%6.57-0.21%-0.69%
金一文化/002721.SZ
2020-04-034.414.654.384.450.91%-1.11%0.41%15,562,40070,031,000147%4.502.79%4.431.23%4.43-0.07%4.430.43%-0.53%
萃华珠宝/002731.SZ
2020-04-037.778.607.578.609.97%3.94%13.35%46,173,700382,027,000223%8.278.78%7.656.63%7.500.63%7.592.71%1.80%
旗天科技/300061.SZ
2020-04-035.105.104.985.00-2.15%-0.71%0.34%5,139,30025,880,00089%5.040.92%4.970.77%4.93-0.06%4.98-0.40%-1.51%
文化长城/300089.SZ
2020-04-032.902.912.852.90-0.68%0.76%-2.91%8,141,70023,432,00077%2.88-0.42%2.89-0.38%2.90-1.13%2.99-0.67%-1.10%
富瑞特装/300228.SZ
2020-04-033.743.873.713.801.06%-0.11%1.09%9,461,00035,993,000121%3.802.53%3.731.00%3.720.14%3.76-0.08%-0.74%
海伦钢琴/300329.SZ
2020-04-036.997.006.926.94-0.86%-0.34%-0.56%1,413,6009,844,00073%6.960.51%6.930.28%6.92-0.53%6.98-0.14%-0.71%
东睦股份/600114.SH
2020-04-039.169.389.129.25-0.11%0.11%1.77%19,669,700181,753,00089%9.242.46%8.981.70%8.860.19%9.09-0.58%-1.75%
新日恒力/600165.SH
2020-04-034.204.204.094.12-1.20%-0.39%-2.76%6,853,10028,347,00051%4.14-0.19%4.15-0.10%4.15-0.53%4.24-0.70%-0.28%
大西洋/600558.SH
2020-04-033.123.143.023.02-3.82%-1.60%-1.53%20,946,60064,275,000107%3.070.72%3.12-0.32%3.110.16%3.070.23%0.22%
宁波富邦/600768.SH
2020-04-0310.0410.119.879.94-0.20%-0.66%-1.80%1,716,60017,176,00061%10.011.55%9.95-0.55%10.04-0.96%10.120.07%-0.16%
新钢股份/600782.SH
2020-04-034.074.074.014.02-1.47%-0.37%-1.25%21,597,50087,154,00080%4.04-0.37%4.05-0.42%4.06-0.49%4.07-0.20%-0.55%
贵绳股份/600992.SH
2020-04-036.236.326.236.26-0.16%-0.06%0.42%2,959,60018,540,000158%6.261.15%6.260.42%6.220.02%6.230.02%-0.31%
玉龙股份/601028.SH
2020-04-035.785.965.695.872.44%1.07%1.14%1,904,20011,059,00062%5.812.15%5.731.13%5.640.28%5.80-0.55%-0.94%
丰林集团/601996.SH
2020-04-032.712.722.682.69-1.10%-0.26%-0.66%6,946,10018,731,00051%2.700.30%2.71-0.73%2.72-0.04%2.71-0.59%-1.02%
喜临门/603008.SH
2020-04-0311.7811.9811.5911.65-0.43%-1.00%-1.01%4,942,50058,163,000108%11.772.60%11.65-0.47%11.74-0.59%11.770.03%-0.59%