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
2020-08-048.258.277.847.99-3.15%-0.31%3.74%13,141,800105,329,000105%8.02-4.01%8.19-0.55%8.120.85%7.701.17%1.66%
中原环保/000544.SZ
2020-08-047.657.727.497.55-0.66%-0.36%0.94%11,962,40090,638,00089%7.580.07%7.520.79%7.460.83%7.48-1.02%-0.18%
金岭矿业/000655.SZ
2020-08-048.018.167.788.033.75%0.96%11.20%39,337,000312,879,000204%7.955.24%7.645.35%7.444.64%7.222.44%0.25%
北新建材/000786.SZ
2020-08-0430.8331.3030.5030.62-0.75%-0.70%-1.31%13,729,200423,353,00069%30.840.21%30.90-0.19%30.800.42%31.03-0.25%0.99%
英洛华/000795.SZ
2020-08-046.706.766.516.53-2.10%-0.77%-1.60%61,677,900405,882,00074%6.580.00%6.540.00%6.570.14%6.64-0.05%0.28%
高鸿股份/000851.SZ
2020-08-049.079.108.828.89-1.77%-0.36%0.89%30,735,400274,218,00085%8.92-1.01%8.881.06%8.780.84%8.81-0.62%-1.48%
冀东装备/000856.SZ
2020-08-049.289.329.079.09-1.94%-0.89%-1.08%7,391,00067,791,00063%9.17-0.39%9.16-0.39%9.24-0.43%9.190.14%0.32%
中钢国际/000928.SZ
2020-08-044.594.594.474.48-0.22%-0.86%-0.44%21,704,60098,082,00096%4.521.37%4.471.18%4.440.73%4.500.25%0.39%
瑞泰科技/002066.SZ
2020-08-0410.2710.5810.1810.23-0.29%-1.02%2.30%2,494,50025,781,000110%10.340.93%10.230.88%10.131.02%10.000.09%-0.57%
鲁阳节能/002088.SZ
2020-08-0410.0710.1710.0110.03-0.10%-0.31%0.97%3,294,40033,146,00093%10.060.72%9.970.40%9.930.56%9.93-0.34%0.02%
ST冠福/002102.SZ
2020-08-041.861.861.841.85-0.54%0.05%0.00%15,470,30028,602,000102%1.85-0.11%1.850.11%1.850.00%1.85-0.22%-0.45%
悦心健康/002162.SZ
2020-08-043.513.513.423.42-2.56%-0.84%-2.70%12,900,10044,495,00048%3.45-1.65%3.47-0.66%3.470.09%3.520.06%0.54%
九鼎新材/002201.SZ
2020-08-0415.0115.1714.7114.77-1.47%-0.63%0.00%6,612,20098,283,00093%14.86-0.28%14.83-0.03%14.82-0.07%14.77-0.12%-0.41%
国统股份/002205.SZ
2020-08-0410.0710.239.8710.100.70%0.68%0.61%8,506,70085,335,000121%10.030.62%9.960.46%9.930.54%10.04-0.76%-1.42%
格林美/002340.SZ
2020-08-045.605.865.595.672.16%-0.56%4.98%338,565,0001,930,456,000173%5.704.09%5.562.19%5.521.85%5.401.01%-0.05%
领益智造/002600.SZ
2020-08-0412.6912.8612.3312.46-1.81%-0.60%6.96%164,494,5002,061,935,000127%12.54-0.54%12.291.79%12.031.98%11.651.30%-0.48%
银河磁体/300127.SZ
2020-08-0419.3119.4518.1218.38-1.76%-1.47%0.16%14,425,100269,080,000115%18.651.20%18.411.14%18.330.24%18.350.19%0.19%
正海磁材/300224.SZ
2020-08-0411.2111.4610.9111.04-3.33%-0.75%-1.45%19,402,000215,813,00090%11.12-1.09%11.13-0.18%11.14-0.29%11.20-0.56%-0.34%
菲利华/300395.SZ
2020-08-0443.6346.9843.6345.543.85%-0.02%10.77%4,962,300226,030,000105%45.555.23%43.833.47%43.052.20%41.112.04%1.45%
黄河旋风/600172.SH
2020-08-043.113.123.043.07-1.29%-0.07%1.22%23,618,30072,544,00097%3.070.13%3.050.49%3.040.30%3.03-0.10%-0.27%
*ST江泉/600212.SH
2020-08-043.173.193.113.12-1.89%-0.61%0.55%3,807,70011,954,000101%3.14-1.51%3.16-0.16%3.140.74%3.10-0.06%-0.83%
正源股份/600321.SH
2020-08-042.082.082.032.05-0.97%0.15%0.20%9,682,80019,817,000117%2.05-0.05%2.040.20%2.040.20%2.05-0.49%-0.50%
青松建化/600425.SH
2020-08-045.725.925.675.740.35%-1.05%2.87%83,776,900486,030,000100%5.801.90%5.671.52%5.562.06%5.58-0.43%0.01%
方大炭素/600516.SH
2020-08-047.307.307.087.16-1.78%-0.07%3.14%89,081,800638,247,000131%7.170.04%7.101.08%7.031.05%6.940.29%-0.55%
山东药玻/600529.SH
2020-08-0476.3576.8568.7168.71-9.99%-4.13%3.34%50,409,6003,613,028,000155%71.67-2.86%71.472.25%69.482.21%66.492.10%1.03%
凯盛科技/600552.SH
2020-08-046.886.996.706.78-1.74%-1.01%3.07%25,387,100173,883,000122%6.850.06%6.771.36%6.671.35%6.580.21%-0.77%
国睿科技/600562.SH
2020-08-0419.2919.3718.5918.81-3.39%-0.57%2.46%16,777,900317,400,00090%18.92-1.34%18.920.36%18.800.96%18.360.74%0.63%
金晶科技/600586.SH
2020-08-043.794.053.723.885.43%0.18%5.69%115,229,300446,282,000234%3.875.96%3.764.15%3.703.70%3.670.88%-0.48%
福耀玻璃/600660.SH
2020-08-0426.8227.4526.5726.930.45%-0.42%7.28%37,938,6001,025,959,000130%27.043.82%26.052.70%25.662.20%25.100.12%0.53%
凤凰股份/600716.SH
2020-08-044.144.154.094.12-0.24%-0.05%0.91%4,975,30020,507,00095%4.120.12%4.100.54%4.070.72%4.08-0.22%-0.44%
鲁信创投/600783.SH
2020-08-0417.1817.2516.7416.93-0.65%-0.19%0.28%12,254,900207,879,00083%16.961.12%16.661.83%16.471.22%16.88-0.75%-1.10%
云煤能源/600792.SH
2020-08-043.143.143.083.10-1.59%-0.29%0.78%6,435,00020,008,00098%3.110.00%3.090.55%3.070.46%3.08-0.16%-0.27%
耀皮玻璃/600819.SH
2020-08-045.135.355.095.182.17%-0.82%3.35%19,668,700102,721,000211%5.224.07%5.102.88%5.052.83%5.010.95%0.12%
洛阳玻璃/600876.SH
2020-08-0415.8917.1415.6817.1410.01%3.71%11.80%11,791,900194,883,000134%16.536.08%15.912.89%15.672.48%15.330.88%0.16%
石英股份/603688.SH
2020-08-0424.7525.5324.3924.61-0.12%-1.09%3.51%8,405,500209,129,000145%24.882.93%24.292.15%23.972.06%23.780.55%-0.90%