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:食品
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
京基智农/000048.SZ
2021-02-2625.4825.6925.0025.37-1.82%-0.27%-7.97%1,946,30049,510,00046%25.44-2.97%26.11-2.07%26.90-2.37%27.570.31%1.80%
甘化科工/000576.SZ
2021-02-269.9810.179.7310.161.20%1.41%1.07%5,135,90051,458,00087%10.02-0.91%10.15-0.46%10.19-0.11%10.050.25%0.01%
粤桂股份/000833.SZ
2021-02-264.304.514.294.480.22%0.90%0.95%3,693,40016,399,00081%4.44-1.64%4.49-0.84%4.520.29%4.440.27%0.46%
双汇发展/000895.SZ
2021-02-2646.5546.7045.6246.04-2.56%-0.38%-5.62%13,537,500625,642,00059%46.22-2.58%47.15-0.86%47.52-0.85%48.78-0.19%0.11%
南宁糖业/000911.SZ
2021-02-267.848.207.758.080.00%0.79%0.82%8,682,70069,611,00084%8.02-2.42%8.13-2.49%8.290.27%8.010.21%0.26%
中粮科技/000930.SZ
2021-02-269.029.279.019.250.22%1.17%-1.29%29,347,900268,317,00056%9.14-1.48%9.30-1.72%9.55-0.45%9.370.17%-0.97%
中鲁股份/000992.SZ
云南能投/002053.SZ
2021-02-266.977.066.876.97-0.14%-0.47%2.55%1,000,6007,007,00080%7.00-0.20%7.010.09%6.980.69%6.800.59%0.53%
天康生物/002100.SZ
2021-02-2612.1312.5312.0512.410.16%0.81%-0.38%30,956,300381,061,00056%12.31-1.12%12.57-1.43%12.990.89%12.460.46%1.02%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2021-02-2626.6827.2426.2226.65-2.45%-0.31%-9.08%8,944,900239,112,00048%26.73-1.83%27.19-1.53%27.75-1.53%29.31-1.86%-0.57%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2021-02-268.508.728.438.62-0.12%0.38%-0.12%6,952,40059,700,00062%8.59-0.96%8.70-1.26%8.880.03%8.630.43%-0.13%
皇氏集团/002329.SZ
2021-02-263.903.983.863.920.00%-0.31%0.10%5,669,80022,293,00075%3.93-0.36%3.95-0.60%4.00-0.42%3.920.44%0.11%
得利斯/002330.SZ
2021-02-265.915.985.875.92-0.67%0.00%-0.59%1,752,90010,378,00068%5.92-1.15%5.97-0.63%6.05-0.17%5.96-0.03%-0.10%
双塔食品/002481.SZ
2021-02-2612.5912.6712.4312.57-1.80%0.06%-1.19%5,747,50072,208,00049%12.56-1.51%12.74-0.73%12.93-0.20%12.720.02%0.14%
佳隆股份/002495.SZ
2021-02-262.162.202.142.190.92%0.37%2.24%4,965,80010,834,00070%2.18-0.14%2.19-0.68%2.210.59%2.140.80%0.04%
涪陵榨菜/002507.SZ
2021-02-2645.6646.1043.5044.70-4.55%0.07%-9.10%16,999,300759,310,00090%44.67-5.33%46.32-4.12%48.40-3.61%49.17-0.70%0.24%
金字火腿/002515.SZ
2021-02-264.784.804.724.75-1.25%-0.17%-1.92%5,692,00027,085,00064%4.76-1.43%4.83-1.39%4.94-0.42%4.840.33%-0.32%
洽洽食品/002557.SZ
2021-02-2654.5659.8454.2156.924.63%-0.46%-5.95%15,435,100882,629,000161%57.184.51%56.270.92%56.82-1.04%60.52-2.40%-0.83%
百润股份/002568.SZ
2021-02-2698.9098.9094.0097.37-2.97%1.06%-16.26%6,365,900613,364,00093%96.35-5.56%101.93-5.39%108.22-4.49%116.27-2.82%-0.51%
贝因美/002570.SZ
2021-02-264.965.364.935.243.35%0.67%5.37%34,330,900178,696,000143%5.214.43%5.101.51%5.160.39%4.971.59%0.47%
好想你/002582.SZ
2021-02-2611.6812.6611.6112.052.38%-0.19%1.89%10,206,200123,215,000116%12.072.11%11.970.28%12.020.29%11.830.73%-0.42%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
ST加加/002650.SZ
2021-02-266.006.255.976.191.81%1.03%6.05%12,731,10078,006,00095%6.13-1.29%6.110.93%6.030.92%5.841.18%0.73%
克明面业/002661.SZ
2021-02-2616.1016.4916.0216.300.18%0.36%-1.19%3,387,00055,013,00069%16.24-0.42%16.37-1.05%16.68-0.61%16.50-0.14%-0.94%
煌上煌/002695.SZ
2021-02-2622.4122.6022.1322.36-0.71%-0.03%-2.61%3,890,10087,009,00068%22.37-0.10%22.41-0.72%22.62-0.51%22.96-0.59%-0.18%
海欣食品/002702.SZ
2021-02-266.987.216.927.212.56%1.48%1.32%8,757,80062,222,00085%7.110.88%7.09-0.42%7.18-0.25%7.120.01%-1.19%
*ST麦趣/002719.SZ
2021-02-267.988.257.988.092.93%-0.46%3.60%2,307,20018,751,000196%8.132.67%8.041.52%8.001.27%7.811.76%0.29%
龙大肉食/002726.SZ
2021-02-2611.0811.0810.7810.78-3.49%-1.02%-7.32%11,673,300127,134,00083%10.89-3.68%11.26-2.73%11.60-1.65%11.63-0.80%-0.90%
燕塘乳业/002732.SZ
2021-02-2619.7720.1019.6920.00-0.50%0.32%0.32%544,20010,849,00050%19.94-1.62%20.22-0.50%20.40-0.04%19.940.07%-0.67%
晨光生物/300138.SZ
2021-02-2614.7015.2814.4114.90-0.40%0.01%-5.65%4,516,70067,295,00060%14.90-2.28%15.35-1.80%15.70-0.48%15.79-0.33%-0.11%
汤臣倍健/300146.SZ
2021-02-2621.8522.0621.6521.84-1.22%0.13%-1.66%11,145,900243,110,00068%21.81-1.30%22.08-0.76%22.29-0.62%22.210.02%-0.40%
睿智医药/300149.SZ
2021-02-2614.4914.7713.9614.03-3.24%-1.61%-4.63%5,915,90084,355,00071%14.26-3.68%14.96-2.61%15.24-0.25%14.710.29%0.74%
朗源股份/300175.SZ
2021-02-264.294.444.214.350.93%-0.09%2.59%7,406,90032,252,00081%4.350.21%4.37-0.41%4.420.68%4.240.19%-0.97%
佳沃股份/300268.SZ
2021-02-269.9210.319.9010.110.40%0.03%1.95%1,647,00016,646,00070%10.11-0.27%10.18-0.95%10.320.36%9.921.07%0.76%
上海梅林/600073.SH
2021-02-268.608.678.558.62-0.92%0.03%-1.92%7,666,70066,061,00073%8.62-1.27%8.74-1.33%8.93-0.50%8.790.25%-0.22%
湘财股份/600095.SH
2021-02-269.399.609.339.36-2.40%-0.73%-1.32%25,375,700239,265,00068%9.43-2.13%9.57-0.80%9.710.07%9.49-0.43%-2.72%
金健米业/600127.SH
2021-02-268.909.178.859.120.55%0.56%1.33%12,395,600112,417,00072%9.070.24%9.08-0.48%9.260.12%9.000.40%-0.54%
莲花健康/600186.SH
2021-02-262.672.672.622.66-0.75%0.45%-1.30%6,201,10016,421,00071%2.65-1.12%2.68-1.36%2.74-0.11%2.700.15%0.44%
华资实业/600191.SH
2021-02-263.593.683.363.59-3.75%1.21%10.94%24,363,20086,424,00081%3.55-5.46%3.630.78%3.591.30%3.241.60%-2.30%
中牧股份/600195.SH
2021-02-2613.6913.8913.5613.68-1.79%-0.23%-3.12%17,180,900235,560,00065%13.71-2.86%14.09-1.07%14.32-0.82%14.120.21%0.47%
ST椰岛/600238.SH
2021-02-267.968.347.858.253.90%1.29%4.46%4,861,10039,594,000212%8.153.38%7.922.55%7.901.09%7.900.46%-1.26%
安琪酵母/600298.SH
2021-02-2654.0855.4753.4053.40-4.04%-1.53%-6.32%10,448,700566,631,00077%54.23-2.11%54.910.22%54.78-0.86%57.00-0.64%0.18%
恒顺醋业/600305.SH
2021-02-2621.0121.6020.9221.23-1.21%-0.12%-11.63%11,147,800236,953,00043%21.26-2.20%21.84-1.99%22.52-1.97%24.02-1.33%-0.61%
万向德农/600371.SH
2021-02-2612.3812.8312.2312.650.80%0.07%0.09%7,015,90088,691,00096%12.640.86%12.66-0.77%12.92-0.11%12.640.53%-0.12%
亿晶光电/600537.SH
2021-02-264.024.124.014.03-1.23%-0.71%1.54%12,134,10049,251,00061%4.06-1.10%4.12-0.82%4.170.27%3.971.69%-0.81%
莫高股份/600543.SH
2021-02-266.906.956.766.850.59%-0.09%0.20%6,585,10045,149,00066%6.860.16%6.89-1.39%7.06-0.25%6.840.37%-0.70%
绿庭投资/600695.SH
2021-02-264.184.564.184.29-7.54%-0.51%11.02%42,253,100182,181,000171%4.31-4.71%4.362.49%4.233.07%3.863.40%-0.94%
中粮糖业/600737.SH
2021-02-2610.3110.7010.2210.46-2.97%-0.50%0.40%44,124,800463,868,00077%10.51-3.70%10.77-2.03%10.910.91%10.420.99%1.21%
航发动力/600893.SH
2021-02-2662.2364.5059.3060.18-6.31%-2.07%-2.57%53,265,2003,273,212,000100%61.45-3.20%62.150.85%61.38-0.31%61.770.42%-0.45%
海天味业/603288.SH
2021-02-26170.00176.00168.86172.70-1.70%-0.03%-8.91%5,819,7001,005,374,00065%172.75-1.92%176.40-1.81%179.76-1.92%189.59-0.85%-0.48%