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
2019-07-198.609.068.548.964.31%0.82%2.20%17,679,600157,116,00092%8.893.93%8.691.31%8.62-0.27%8.770.82%0.39%
中原环保/000544.SZ
2019-07-196.436.536.406.441.26%-0.31%-3.45%8,116,60052,437,00062%6.461.37%6.46-0.80%6.52-0.61%6.67-2.03%-1.29%
金岭矿业/000655.SZ
2019-07-196.186.606.186.606.45%3.37%3.43%23,882,200152,477,00087%6.390.97%6.40-1.81%6.450.55%6.380.24%-0.33%
北新建材/000786.SZ
2019-07-1917.7017.8017.3217.761.02%1.08%-2.39%10,039,000176,382,000133%17.57-0.99%17.76-1.25%17.94-1.28%18.20-0.90%-0.14%
英洛华/000795.SZ
2019-07-196.786.846.666.69-2.76%-0.58%1.75%47,257,400318,013,00089%6.73-2.68%6.790.37%6.720.70%6.580.09%-0.85%
高鸿股份/000851.SZ
2019-07-195.415.495.375.451.49%0.02%-0.71%9,970,10054,326,00056%5.450.95%5.47-0.89%5.490.88%5.49-1.10%-0.91%
冀东装备/000856.SZ
2019-07-1911.5611.7411.5211.53-0.26%-0.90%-4.46%2,490,70028,980,00071%11.64-0.22%11.72-0.57%11.76-0.41%12.07-1.24%-0.79%
中钢国际/000928.SZ
2019-07-195.485.585.475.500.55%-0.51%-0.87%5,422,50029,976,00076%5.530.45%5.53-0.40%5.540.04%5.55-0.34%-0.62%
瑞泰科技/002066.SZ
2019-07-198.818.928.738.820.23%-0.01%-1.31%2,958,40026,095,00052%8.82-0.65%9.00-0.79%9.000.23%8.94-0.19%0.21%
鲁阳节能/002088.SZ
2019-07-1912.6512.8712.6012.670.00%-0.42%-0.25%1,062,50013,519,00072%12.72-0.24%12.89-0.12%12.830.11%12.700.02%0.12%
ST冠福/002102.SZ
2019-07-192.282.302.272.290.44%0.26%-0.13%11,039,80025,219,00086%2.28-0.52%2.30-0.69%2.300.04%2.29-0.61%-0.16%
悦心健康/002162.SZ
2019-07-193.573.603.503.54-0.28%-0.39%-7.09%12,146,40043,174,00059%3.55-2.34%3.71-5.95%3.880.13%3.81-0.16%0.93%
九鼎新材/002201.SZ
2019-07-198.098.098.098.0910.07%0.00%14.35%3,861,20031,238,000230%8.0910.05%7.7210.53%7.388.01%7.083.75%0.34%
国统股份/002205.SZ
2019-07-1919.5919.8819.5419.881.17%0.83%1.57%446,4008,801,00063%19.720.19%19.75-0.11%19.77-0.07%19.570.24%-0.03%
格林美/002340.SZ
2019-07-194.724.824.704.781.70%0.61%3.15%95,225,300452,456,000174%4.751.32%4.701.14%4.661.19%4.63-0.34%-0.58%
领益智造/002600.SZ
2019-07-196.096.166.076.080.00%-0.26%-1.03%57,268,100349,119,00062%6.10-0.18%6.20-0.11%6.170.05%6.14-1.70%-0.23%
银河磁体/300127.SZ
2019-07-1918.0018.1017.4317.49-4.27%-0.95%-2.55%12,955,500228,750,00098%17.66-5.01%18.20-0.20%18.06-0.15%17.95-0.38%-1.08%
正海磁材/300224.SZ
2019-07-198.008.087.897.95-1.97%-0.34%-0.10%18,928,700150,997,00088%7.98-2.66%8.080.01%8.050.40%7.96-0.48%-0.73%
菲利华/300395.SZ
2019-07-1917.3317.7717.3117.550.86%-0.39%-1.95%2,345,00041,316,00064%17.620.67%17.70-0.49%17.87-0.24%17.90-0.37%-0.24%
黄河旋风/600172.SH
2019-07-193.423.703.423.593.76%0.42%3.70%68,925,300246,422,000195%3.584.44%3.521.35%3.500.84%3.460.90%0.34%
江泉实业/600212.SH
2019-07-193.964.043.964.000.76%-0.17%-2.65%4,214,80016,887,00058%4.010.45%4.03-0.89%4.08-0.85%4.11-0.34%-0.42%
ST正源/600321.SH
2019-07-191.841.871.841.850.00%-0.27%-2.27%2,191,1004,064,00074%1.860.38%1.86-0.59%1.87-0.32%1.89-0.47%-0.40%
青松建化/600425.SH
2019-07-193.974.063.974.010.25%-0.30%-1.06%9,483,50038,143,00052%4.020.05%4.05-0.22%4.050.10%4.05-0.69%-0.69%
方大炭素/600516.SH
2019-07-1911.5011.6411.3811.42-0.52%-0.77%-2.33%21,525,300247,725,00074%11.51-0.49%11.62-0.59%11.62-0.10%11.69-0.60%-1.92%
山东药玻/600529.SH
2019-07-1922.0722.2321.6021.70-0.91%-0.70%-3.19%2,611,90057,080,00066%21.85-0.89%22.00-1.00%22.33-0.35%22.42-0.22%-0.02%
凯盛科技/600552.SH
2019-07-195.335.385.215.23-1.51%-1.26%-1.21%14,565,50077,152,00071%5.30-0.81%5.43-0.22%5.390.20%5.290.11%0.02%
国睿科技/600562.SH
2019-07-1915.2815.3515.0215.07-1.05%-0.51%-2.89%2,853,50043,224,00080%15.15-1.15%15.46-1.42%15.56-0.30%15.52-0.99%-0.14%
金晶科技/600586.SH
2019-07-193.013.022.993.01-0.99%0.10%-2.43%5,337,30016,049,00066%3.010.60%3.04-0.78%3.05-0.36%3.09-0.71%-0.43%
福耀玻璃/600660.SH
2019-07-1922.1522.3422.1022.250.68%0.04%-1.81%5,268,800117,176,00067%22.240.32%22.27-0.38%22.41-0.44%22.66-0.59%-0.05%
凤凰股份/600716.SH
2019-07-193.974.043.974.000.76%-0.40%-1.84%4,075,70016,367,00092%4.020.38%4.05-0.81%4.07-0.25%4.08-0.56%-0.41%
鲁信创投/600783.SH
2019-07-1916.4516.7316.3816.500.73%-0.57%-4.22%4,379,20072,674,00050%16.600.58%16.720.10%16.650.30%17.23-0.37%-0.53%
云煤能源/600792.SH
2019-07-193.673.733.613.650.00%-0.79%-0.98%4,466,40016,431,00080%3.680.46%3.70-0.88%3.720.08%3.69-0.49%-0.50%
耀皮玻璃/600819.SH
2019-07-194.814.914.794.79-1.03%-1.01%-2.09%2,538,90012,285,000120%4.84-0.47%4.87-0.73%4.89-0.20%4.89-0.41%-0.70%
洛阳玻璃/600876.SH
2019-07-1911.2811.3311.1911.240.54%-0.26%-1.11%680,2007,665,00066%11.270.46%11.30-0.18%11.280.12%11.37-0.73%-0.55%
石英股份/603688.SH
2019-07-1912.0512.1912.0112.050.25%-0.50%-2.01%2,724,50032,993,00043%12.11-0.64%12.36-0.11%12.27-0.41%12.30-0.28%-0.46%