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:非金属矿物制品_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
藏格控股/000408.SZ
2019-11-148.268.418.258.31-0.24%0.05%-4.88%1,822,10015,135,00041%8.31-1.05%8.33-0.74%8.47-1.35%8.74-0.17%0.11%
中原环保/000544.SZ
2019-11-145.996.005.955.990.34%0.13%-2.14%1,706,90010,211,00071%5.980.24%5.97-0.33%6.02-0.46%6.12-0.46%-0.53%
金岭矿业/000655.SZ
2019-11-145.055.075.035.060.40%0.14%-1.73%1,510,9007,634,00043%5.050.10%5.05-0.16%5.09-0.55%5.15-0.17%-0.49%
北新建材/000786.SZ
2019-11-1420.7521.3820.6821.001.25%-0.31%1.76%9,847,200207,440,00089%21.071.79%20.821.21%20.750.29%20.640.69%0.78%
英洛华/000795.SZ
2019-11-145.335.375.295.350.38%0.30%-4.53%9,471,90050,525,00057%5.33-0.24%5.37-2.15%5.49-0.71%5.60-0.27%-0.45%
高鸿股份/000851.SZ
2019-11-145.505.615.465.561.46%0.29%-7.44%12,473,80069,151,00034%5.540.73%5.53-1.07%5.74-2.53%6.01-0.15%0.37%
冀东装备/000856.SZ
2019-11-1410.1410.3210.1210.201.19%-0.37%-1.31%2,624,10026,865,000106%10.241.35%10.190.36%10.21-0.30%10.34-0.24%-0.44%
中钢国际/000928.SZ
2019-11-144.534.574.504.51-0.22%-0.38%-5.63%3,510,10015,889,00080%4.53-0.48%4.55-1.64%4.65-1.23%4.78-0.91%-0.66%
瑞泰科技/002066.SZ
2019-11-147.577.617.417.55-0.66%0.48%1.02%2,466,00018,529,000129%7.51-0.49%7.500.69%7.460.28%7.47-0.15%-0.45%
鲁阳节能/002088.SZ
2019-11-149.859.949.709.910.61%0.84%-2.16%1,130,30011,108,00074%9.83-0.65%9.89-0.68%9.99-0.62%10.13-0.29%-0.63%
ST冠福/002102.SZ
2019-11-142.022.122.002.093.47%0.72%0.38%21,711,20045,050,000177%2.082.67%2.051.29%2.05-0.05%2.08-0.24%-0.49%
悦心健康/002162.SZ
2019-11-143.353.363.303.330.00%-0.06%-2.23%2,638,9008,794,00033%3.33-0.39%3.320.55%3.32-0.36%3.41-2.07%-0.69%
九鼎新材/002201.SZ
2019-11-1423.3025.4823.1924.03-1.44%-2.30%8.38%52,322,3001,286,944,000142%24.603.43%24.063.76%23.132.93%22.171.69%0.54%
国统股份/002205.SZ
2019-11-1422.3522.9822.0122.902.28%0.44%1.64%957,20021,823,00095%22.801.84%22.511.12%22.470.37%22.530.32%-0.11%
格林美/002340.SZ
2019-11-144.304.334.294.310.23%0.07%-2.38%14,859,20064,005,00044%4.310.19%4.31-0.65%4.38-0.48%4.42-0.09%-0.14%
领益智造/002600.SZ
2019-11-1411.1411.2510.8011.11-0.98%0.85%0.15%142,354,9001,568,161,00080%11.02-0.69%11.02-1.77%11.330.09%11.090.44%1.10%
银河磁体/300127.SZ
2019-11-1416.4816.8416.3916.730.24%0.86%-1.50%4,808,00079,757,00060%16.59-0.35%16.71-2.80%17.12-0.25%16.990.11%-0.03%
正海磁材/300224.SZ
2019-11-147.507.577.347.46-0.67%0.13%2.00%8,316,80061,958,000121%7.450.05%7.410.68%7.360.55%7.310.38%0.08%
菲利华/300395.SZ
2019-11-1420.9221.1720.6220.980.53%0.33%-3.30%1,419,40029,681,00064%20.910.17%20.91-0.90%21.22-0.68%21.70-0.15%-0.22%
黄河旋风/600172.SH
2019-11-142.742.772.712.760.73%0.69%-3.09%5,784,80015,857,00080%2.740.00%2.74-0.87%2.78-0.89%2.85-0.77%-0.54%
江泉实业/600212.SH
2019-11-144.134.153.964.03-2.66%0.02%-3.73%19,937,80080,331,000109%4.03-3.64%4.29-1.27%4.27-0.23%4.19-0.24%-1.23%
ST正源/600321.SH
2019-11-142.052.112.002.060.98%0.88%-4.10%3,709,5007,573,00051%2.04-0.49%2.07-2.31%2.15-0.56%2.15-1.47%0.37%
青松建化/600425.SH
2019-11-143.283.353.273.332.15%0.30%-2.46%8,895,80029,536,00095%3.321.10%3.29-0.78%3.35-1.01%3.41-0.52%-0.63%
方大炭素/600516.SH
2019-11-1410.5310.6610.5010.570.09%0.08%-3.72%17,272,700182,442,00058%10.56-0.07%10.59-0.78%10.79-1.18%10.98-0.04%0.03%
山东药玻/600529.SH
2019-11-1426.2426.3825.8326.100.08%0.16%1.10%3,666,00095,529,00077%26.060.83%25.730.80%25.700.40%25.820.18%0.13%
凯盛科技/600552.SH
2019-11-145.185.335.145.302.32%0.65%0.76%7,820,80041,187,000119%5.271.74%5.200.45%5.23-0.23%5.26-0.11%-0.39%
国睿科技/600562.SH
2019-11-1414.3914.4714.3014.360.00%-0.15%-2.93%1,515,30021,791,00060%14.380.12%14.35-1.01%14.61-0.86%14.79-0.09%-0.08%
金晶科技/600586.SH
2019-11-142.752.762.732.750.00%0.15%-1.57%3,056,1008,392,00090%2.75-0.40%2.75-0.36%2.77-0.54%2.79-0.21%-0.25%
福耀玻璃/600660.SH
2019-11-1422.4322.5322.2322.28-0.71%-0.21%0.15%4,449,30099,334,00041%22.33-0.17%22.34-0.15%22.480.04%22.250.43%0.29%
凤凰股份/600716.SH
2019-11-143.823.833.783.79-0.26%-0.24%1.26%1,362,4005,176,00048%3.800.56%3.770.16%3.770.35%3.740.19%-0.35%
鲁信创投/600783.SH
2019-11-1413.2613.4613.2613.330.53%-0.18%-8.01%5,549,30074,106,00039%13.350.11%13.62-3.94%14.38-0.49%14.49-0.60%-0.41%
云煤能源/600792.SH
2019-11-143.163.163.103.12-0.95%-0.13%-2.99%3,381,80010,565,000110%3.12-0.95%3.13-0.45%3.15-0.85%3.22-0.56%-0.31%
耀皮玻璃/600819.SH
2019-11-144.434.454.384.450.45%0.79%-0.40%1,350,6005,963,00049%4.420.09%4.430.07%4.46-0.13%4.470.07%-0.16%
洛阳玻璃/600876.SH
2019-11-1412.9613.9312.7213.706.20%2.77%9.42%19,021,300253,569,000159%13.331.79%12.993.11%12.811.55%12.521.39%-0.36%
石英股份/603688.SH
2019-11-1415.0515.4414.8515.040.00%-0.15%2.80%4,017,70060,515,000106%15.060.86%14.811.02%14.780.50%14.630.80%-0.13%