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
*ST藏格/000408.SZ
2020-10-226.746.836.716.835.08%0.32%-1.13%3,745,70025,501,000121%6.813.81%6.71-0.25%6.79-0.19%6.91-0.39%-0.27%
中原环保/000544.SZ
2020-10-227.377.437.297.37-0.14%0.00%2.83%3,597,80026,517,00070%7.370.30%7.320.52%7.280.54%7.170.46%0.47%
金岭矿业/000655.SZ
2020-10-226.166.246.156.180.00%-0.19%-3.89%6,154,00038,107,00061%6.19-0.53%6.23-1.49%6.32-0.57%6.430.03%0.18%
北新建材/000786.SZ
2020-10-2238.1938.3336.3136.74-4.74%-0.31%2.14%15,008,700553,134,00093%36.85-4.98%37.98-1.83%38.42-0.41%35.971.19%0.75%
英洛华/000795.SZ
2020-10-225.625.665.565.61-0.53%0.25%-2.82%6,205,80034,729,00064%5.60-1.15%5.64-0.83%5.69-1.11%5.770.02%-0.11%
高鸿股份/000851.SZ
2020-10-226.646.656.526.60-1.35%0.12%-4.03%8,588,70056,619,00067%6.59-1.70%6.68-1.15%6.72-0.62%6.880.12%0.12%
冀东装备/000856.SZ
2020-10-228.258.398.158.320.36%0.65%-1.34%3,483,90028,799,000115%8.27-0.33%8.28-0.58%8.31-0.29%8.43-0.07%-0.12%
中钢国际/000928.SZ
2020-10-224.124.124.094.10-0.73%-0.05%-1.16%2,560,00010,502,00048%4.10-0.44%4.11-0.44%4.13-0.02%4.150.12%-0.05%
瑞泰科技/002066.SZ
2020-10-229.689.689.499.59-0.83%0.18%-4.87%784,0007,505,00046%9.57-1.77%9.74-0.89%9.80-0.80%10.08-0.18%-0.04%
鲁阳节能/002088.SZ
2020-10-2210.5010.6710.4410.45-2.25%-0.88%-3.46%5,997,30063,227,00052%10.54-1.73%10.690.26%10.71-0.62%10.82-0.05%-0.01%
ST冠福/002102.SZ
2020-10-221.811.811.781.79-1.65%-0.17%-0.44%9,379,40016,814,00066%1.79-1.32%1.800.11%1.800.17%1.800.00%-0.16%
悦心健康/002162.SZ
2020-10-223.403.493.393.441.47%-0.26%1.24%7,096,90024,474,000119%3.451.03%3.440.20%3.430.47%3.400.53%-0.35%
九鼎新材/002201.SZ
2020-10-2214.3114.3313.9114.12-1.88%0.24%-4.32%3,451,10048,612,00061%14.09-2.78%14.39-1.53%14.63-1.61%14.76-0.12%0.10%
国统股份/002205.SZ
2020-10-228.828.958.678.870.57%0.54%-0.99%2,174,40019,182,000124%8.82-0.33%8.84-0.47%8.86-0.15%8.960.00%-0.29%
格林美/002340.SZ
2020-10-224.884.954.844.91-0.20%0.31%-1.58%35,094,700171,776,00056%4.90-1.67%4.92-0.81%4.95-0.54%4.990.16%-0.11%
领益智造/002600.SZ
2020-10-2212.7713.0312.5112.760.55%-0.60%2.71%71,444,400917,145,00067%12.840.16%12.780.83%12.630.90%12.420.52%0.98%
银河磁体/300127.SZ
2020-10-2219.9020.4419.6819.93-0.85%-1.05%-3.72%7,834,100157,788,00053%20.14-2.03%20.60-1.26%20.84-1.53%20.700.56%-0.14%
正海磁材/300224.SZ
2020-10-229.439.639.049.530.11%1.72%-2.15%9,937,00093,103,000101%9.37-2.53%9.54-1.21%9.59-1.49%9.74-0.04%-0.60%
菲利华/300395.SZ
2020-10-2239.1239.3338.0038.40-2.34%-0.07%-8.09%2,171,60083,444,00047%38.43-2.81%39.08-1.07%39.66-2.11%41.78-0.61%-0.43%
黄河旋风/600172.SH
2020-10-223.793.803.623.64-2.41%-1.38%-0.25%42,346,000156,278,00064%3.69-2.74%3.77-0.11%3.730.13%3.650.89%0.25%
*ST江泉/600212.SH
2020-10-222.972.972.932.94-1.34%-0.41%-1.80%1,524,5004,500,00097%2.95-0.84%2.98-0.44%2.98-0.27%2.990.00%-0.17%
正源股份/600321.SH
2020-10-222.062.062.032.04-0.97%-0.10%-2.21%4,823,4009,847,00078%2.04-0.49%2.05-0.29%2.05-0.53%2.09-0.10%-0.38%
青松建化/600425.SH
2020-10-224.024.033.934.00-0.99%0.53%-5.10%25,658,700102,094,00060%3.98-1.71%4.03-1.15%4.07-1.12%4.22-0.40%-2.34%
方大炭素/600516.SH
2020-10-226.096.116.066.10-0.33%0.21%-2.17%16,634,100101,245,00072%6.09-0.65%6.12-0.76%6.16-0.44%6.24-0.03%-0.16%
山东药玻/600529.SH
2020-10-2251.5051.7850.1850.65-4.00%-0.50%1.59%40,959,7002,085,015,000139%50.90-3.47%51.440.69%50.840.48%49.860.75%0.54%
凯盛科技/600552.SH
2020-10-226.386.396.296.34-0.94%-0.05%-1.14%5,672,90035,985,00091%6.34-0.78%6.35-0.02%6.34-0.06%6.410.06%-0.27%
国睿科技/600562.SH
2020-10-2220.1520.2019.3719.95-1.04%0.94%0.42%10,840,600214,269,00077%19.77-2.65%20.21-1.32%20.320.17%19.870.24%0.73%
金晶科技/600586.SH
2020-10-223.643.653.533.59-1.64%0.17%-3.10%18,906,80067,763,00050%3.58-2.05%3.66-0.68%3.67-1.56%3.710.27%0.95%
福耀玻璃/600660.SH
2020-10-2231.4431.4430.4330.66-1.73%-0.28%-2.79%15,168,300466,383,00051%30.75-1.23%30.700.91%30.47-0.85%31.54-0.43%-0.66%
凤凰股份/600716.SH
2020-10-223.943.943.893.91-0.76%0.13%-1.71%1,444,9005,643,00079%3.91-0.54%3.93-0.61%3.95-0.48%3.980.00%-0.05%
鲁信创投/600783.SH
2020-10-2215.2916.0615.2215.924.12%0.00%0.00%6,949,300109,349,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云煤能源/600792.SH
2020-10-222.993.012.952.97-0.67%0.00%0.00%3,257,1009,687,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
耀皮玻璃/600819.SH
2020-10-224.464.464.424.45-0.45%0.00%0.00%1,344,2005,967,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洛阳玻璃/600876.SH
2020-10-2214.7714.9114.5714.76-0.47%0.00%0.00%1,519,30022,435,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
石英股份/603688.SH
2020-10-2221.5821.7621.3521.57-0.05%0.00%0.00%1,571,40033,924,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%