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
2020-01-174.684.714.644.64-0.64%-0.68%-3.35%3,289,70015,370,00058%4.67-0.95%4.72-0.97%4.76-0.42%4.80-0.08%0.15%
西王食品/000639.SZ
2020-01-174.634.674.584.59-0.65%-0.61%-4.16%5,551,90025,637,00050%4.62-0.90%4.67-1.33%4.74-0.75%4.79-0.33%0.41%
新兴铸管/000778.SZ
2020-01-174.064.084.024.04-0.49%-0.10%-2.53%14,263,40057,682,00072%4.04-0.61%4.08-0.85%4.11-0.49%4.15-0.27%0.05%
法 尔 胜/000890.SZ
2020-01-175.465.625.465.572.01%0.36%-0.43%11,329,60062,879,000114%5.551.11%5.52-0.11%5.53-0.20%5.59-0.18%0.06%
山东威达/002026.SZ
2020-01-175.285.325.235.26-0.19%-0.40%-4.92%3,439,40018,163,00024%5.28-0.02%5.30-0.86%5.35-1.71%5.530.07%0.72%
宝鹰股份/002047.SZ
2020-01-176.136.166.056.06-0.82%-0.39%-1.66%13,658,70083,095,00047%6.08-1.20%6.20-0.63%6.190.28%6.160.21%0.37%
沙钢股份/002075.SZ
2020-01-176.917.136.806.84-0.87%-1.53%3.62%32,840,100228,111,000107%6.950.92%6.871.99%6.731.39%6.600.84%0.63%
万邦德/002082.SZ
2020-01-179.8710.039.839.910.41%0.01%0.31%1,818,60018,021,00054%9.910.02%9.95-0.95%10.010.08%9.880.14%-0.14%
海鸥住工/002084.SZ
2020-01-176.706.786.516.53-2.39%-1.14%-1.02%6,452,30042,615,00072%6.61-2.13%6.73-0.12%6.680.38%6.60-0.20%-0.07%
恒星科技/002132.SZ
2020-01-173.033.043.003.01-0.99%-0.33%-1.95%7,517,00022,698,00069%3.02-0.30%3.03-0.53%3.04-0.16%3.07-0.26%-0.07%
西部材料/002149.SZ
2020-01-177.797.847.687.68-1.29%-1.03%-2.99%4,306,50033,420,00060%7.76-1.01%7.82-1.26%7.88-0.20%7.92-0.05%0.23%
通润装备/002150.SZ
2020-01-176.726.986.696.933.74%0.79%2.77%8,124,60055,864,000181%6.882.25%6.791.69%6.751.47%6.74-0.12%-0.18%
海亮股份/002203.SZ
2020-01-1710.5810.7510.4410.520.10%-0.21%1.24%6,512,30068,652,000118%10.540.31%10.510.33%10.450.43%10.390.27%0.30%
齐心集团/002301.SZ
2020-01-1712.9913.3512.8713.200.76%0.17%2.73%4,498,00059,269,00065%13.180.56%13.13-0.18%13.150.32%12.850.51%0.60%
巨力索具/002342.SZ
2020-01-173.163.183.133.14-0.63%-0.29%-2.21%4,821,60015,182,00074%3.15-0.66%3.16-0.78%3.18-0.47%3.21-0.06%0.24%
潮宏基/002345.SZ
2020-01-174.134.184.124.120.24%-0.63%-3.87%7,209,10029,892,00038%4.15-0.17%4.17-0.90%4.20-0.31%4.290.07%0.56%
高乐股份/002348.SZ
2020-01-173.213.253.153.19-1.24%-0.22%-3.25%11,540,10036,892,000110%3.20-2.29%3.23-1.01%3.27-0.76%3.30-0.30%-0.04%
顺丰控股/002352.SZ
2020-01-1736.9937.4536.7037.180.87%0.10%-0.42%8,007,500297,426,00085%37.140.61%37.07-0.64%37.38-0.05%37.34-0.02%-0.10%
ST中南/002445.SZ
2020-01-171.351.371.341.360.74%-0.22%-6.21%6,698,1009,129,00047%1.36-0.37%1.38-1.57%1.41-1.26%1.45-0.14%0.08%
大金重工/002487.SZ
2020-01-175.585.735.405.540.36%-0.20%-0.68%14,202,00078,838,000155%5.55-0.09%5.56-0.84%5.57-0.07%5.580.04%0.45%
浙江永强/002489.SZ
2020-01-174.814.964.814.850.83%-0.64%3.17%18,838,20091,943,00082%4.881.31%4.85-0.06%4.880.52%4.700.77%1.16%
鼎龙文化/002502.SZ
2020-01-173.193.213.113.13-2.49%-0.63%-5.18%16,626,30052,376,00067%3.15-3.02%3.20-0.93%3.21-0.90%3.30-0.27%-0.09%
德力股份/002571.SZ
2020-01-175.005.094.965.010.60%0.04%-2.26%4,183,60020,950,00068%5.01-0.10%5.02-0.77%5.05-0.51%5.13-0.58%0.21%
索菲亚/002572.SZ
2020-01-1721.2521.5320.7620.98-0.47%-0.73%-2.23%9,760,600206,291,00075%21.140.43%21.01-0.78%21.33-1.21%21.46-0.15%0.38%
明牌珠宝/002574.SZ
2020-01-175.185.285.185.230.97%-0.15%-1.88%3,922,60020,547,00050%5.240.62%5.23-0.27%5.24-0.15%5.330.09%0.43%
群兴玩具/002575.SZ
2020-01-177.017.096.926.97-1.13%-0.46%-3.58%5,863,20041,054,000110%7.00-1.24%7.07-1.38%7.12-0.86%7.23-0.19%0.31%
姚记科技/002605.SZ
2020-01-1734.3636.3833.1134.28-2.28%-1.86%7.68%26,392,300921,891,000147%34.93-2.35%36.07-1.04%35.411.63%31.833.63%4.74%
哈尔斯/002615.SZ
2020-01-175.525.565.445.46-0.91%-0.56%-3.16%2,825,30015,514,00083%5.49-0.97%5.54-1.25%5.61-1.44%5.64-0.12%0.24%
德尔未来/002631.SZ
2020-01-178.358.458.158.15-2.40%-1.72%-4.30%8,185,40067,881,00057%8.29-0.79%8.37-1.98%8.48-1.18%8.520.08%0.24%
仁东控股/002647.SZ
2020-01-1719.3919.8019.2719.731.75%0.99%4.00%7,791,900152,222,000116%19.540.72%19.400.53%19.290.38%18.971.77%-0.48%
珠江钢琴/002678.SZ
2020-01-178.368.508.268.28-2.01%-0.65%-1.60%904,1007,535,00068%8.33-2.45%8.47-0.80%8.51-0.21%8.42-0.01%0.35%
金一文化/002721.SZ
2020-01-175.565.595.465.48-1.44%-0.62%-8.39%10,864,50059,910,00051%5.51-1.50%5.58-1.47%5.65-1.22%5.98-0.32%-0.16%
萃华珠宝/002731.SZ
2020-01-177.887.927.807.85-0.38%-0.23%-3.63%3,110,20024,471,00033%7.87-0.01%7.88-0.37%7.91-0.57%8.150.15%0.60%
旗天科技/300061.SZ
2020-01-176.956.956.596.68-4.98%-0.57%1.21%26,717,300179,477,000265%6.72-3.00%6.701.33%6.641.45%6.600.63%-0.03%
文化长城/300089.SZ
2020-01-173.583.653.513.52-1.95%-1.59%-6.48%17,217,90061,587,00063%3.58-1.57%3.65-1.51%3.70-1.33%3.76-0.11%0.13%
富瑞特装/300228.SZ
2020-01-175.305.395.275.32-0.19%-0.32%0.70%16,400,40087,525,000123%5.340.34%5.300.21%5.290.27%5.280.29%0.35%
海伦钢琴/300329.SZ
2020-01-178.338.378.228.22-0.96%-0.92%-3.65%3,725,80030,909,00048%8.30-0.56%8.33-0.99%8.41-0.58%8.53-1.51%-0.48%
东睦股份/600114.SH
2020-01-1713.8213.8212.7113.386.53%0.68%24.37%115,293,6001,532,195,000253%13.295.81%13.1820.68%11.9513.02%10.767.61%1.81%
新日恒力/600165.SH
2020-01-173.924.033.893.90-1.27%-0.84%-0.76%22,247,30087,505,000189%3.93-0.25%3.920.10%3.92-0.08%3.930.05%0.11%
大西洋/600558.SH
2020-01-173.273.313.263.270.00%-0.37%-2.68%4,207,60013,811,00065%3.280.06%3.29-0.82%3.32-0.54%3.36-0.30%0.25%
宁波富邦/600768.SH
2020-01-1712.6012.8212.5412.691.44%0.15%-1.48%4,691,80059,451,00051%12.671.67%12.71-2.08%13.050.05%12.880.03%-0.43%
新钢股份/600782.SH
2020-01-175.025.074.995.020.20%-0.06%-1.67%15,138,90076,048,00053%5.02-0.18%5.05-0.83%5.08-0.20%5.11-0.22%0.10%
贵绳股份/600992.SH
2020-01-176.896.936.806.82-0.58%-0.50%-2.64%1,306,6008,956,00066%6.85-0.98%6.92-0.82%6.96-0.46%7.01-0.17%0.20%
玉龙股份/601028.SH
2020-01-175.105.235.085.223.37%1.24%-0.46%3,089,00015,926,00096%5.161.56%5.12-0.29%5.16-0.48%5.24-0.15%0.16%
丰林集团/601996.SH
2020-01-172.872.882.852.86-0.35%-0.10%-1.48%3,280,4009,393,00048%2.86-0.24%2.87-0.52%2.89-0.52%2.900.07%0.28%
喜临门/603008.SH
2020-01-1715.8815.8815.3015.30-3.71%-0.89%-3.65%9,200,800142,030,000131%15.44-3.24%15.84-1.03%15.90-0.69%15.88-0.35%0.35%