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
2020-06-0423.9824.4923.9024.240.83%-0.08%2.42%1,661,30040,301,000118%24.260.34%24.130.90%23.911.02%23.670.37%-0.45%
广东甘化/000576.SZ
2020-06-047.177.407.177.342.95%0.48%1.97%12,461,00091,026,000115%7.312.03%7.250.85%7.190.48%7.200.28%-0.05%
粤桂股份/000833.SZ
2020-06-044.704.734.654.690.43%0.00%2.05%5,066,20023,760,000128%4.690.13%4.680.49%4.650.69%4.600.31%-0.13%
双汇发展/000895.SZ
2020-06-0439.2340.1639.0239.902.23%0.65%-0.25%14,755,800584,962,000120%39.641.33%39.30-0.17%39.51-0.14%40.00-0.15%-0.36%
*ST 南糖/000911.SZ
2020-06-047.157.297.157.191.41%-0.28%3.62%2,993,50021,583,000125%7.211.94%7.131.39%7.031.06%6.940.86%0.05%
中粮科技/000930.SZ
2020-06-046.997.116.987.041.00%-0.24%1.25%13,777,30097,229,000111%7.060.60%7.040.57%6.990.75%6.95-0.16%-0.71%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-06-046.977.016.906.950.00%0.12%1.12%1,893,60013,146,00079%6.94-0.53%6.97-0.12%6.950.32%6.870.23%0.05%
天康生物/002100.SZ
2020-06-0415.1015.7115.0415.271.19%-0.99%2.76%28,075,600433,022,00094%15.422.97%15.241.10%15.031.44%14.860.56%-0.27%
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
2020-06-0422.5222.7822.2922.710.84%0.45%-3.91%5,878,500132,904,00066%22.61-0.13%23.00-1.71%23.45-0.47%23.64-0.47%0.05%
*ST天宝/002220.SZ
2020-06-020.520.520.520.52-5.45%0.00%-26.03%7,312,3003,803,000159%0.52-5.46%0.53-6.50%0.55-10.51%0.70-13.42%-2.32%
保龄宝/002286.SZ
2020-06-047.307.387.287.340.27%0.08%2.00%3,009,80022,073,00075%7.330.37%7.290.50%7.231.18%7.20-1.45%-1.35%
皇氏集团/002329.SZ
2020-06-046.096.195.976.160.16%1.02%0.44%23,750,400144,841,00092%6.10-0.28%6.13-0.50%6.140.00%6.130.08%0.30%
得利斯/002330.SZ
2020-06-047.688.297.608.084.12%2.20%8.63%43,151,700341,170,000300%7.913.04%7.683.53%7.572.94%7.442.92%0.40%
双塔食品/002481.SZ
2020-06-0414.8916.0614.7015.776.99%0.85%9.10%71,021,4001,110,544,000190%15.644.65%15.312.85%14.973.31%14.461.88%-0.01%
佳隆股份/002495.SZ
2020-06-042.822.892.792.883.23%1.05%3.23%25,877,70073,748,000130%2.850.60%2.830.89%2.810.86%2.790.40%0.30%
涪陵榨菜/002507.SZ
2020-06-0434.5934.7033.9634.40-0.55%0.39%-2.47%11,387,200390,195,00098%34.27-1.37%34.83-1.80%35.32-0.36%35.27-0.24%0.07%
金字火腿/002515.SZ
2020-06-046.697.106.626.994.64%1.14%4.88%93,960,800649,389,000175%6.913.12%6.821.50%6.751.86%6.670.53%-0.30%
洽洽食品/002557.SZ
2020-06-0454.8057.2154.5857.164.17%2.03%1.23%6,940,300388,804,000125%56.022.47%55.56-0.99%56.63-0.37%56.460.18%0.69%
百润股份/002568.SZ
2020-06-0441.5242.4840.8041.74-0.19%0.36%-5.12%5,843,400243,039,000110%41.590.02%42.16-2.64%43.40-1.22%43.99-0.91%0.17%
贝因美/002570.SZ
2020-06-045.735.855.665.67-1.73%-1.06%-3.06%33,337,700191,043,000100%5.73-1.21%5.78-0.21%5.77-0.12%5.85-0.36%-0.90%
好想你/002582.SZ
2020-06-0410.4510.5510.2810.410.77%0.13%-2.49%19,515,800202,889,00063%10.40-0.40%10.60-0.83%10.67-0.41%10.680.20%0.92%
龙力退/002604.SZ
2020-06-041.281.281.281.28-9.86%-74.40%-41.95%2001,000- --5.000.00%1.95-2.45%1.96-3.45%2.21-2.65%-0.70%
加加食品/002650.SZ
2020-06-045.215.355.165.321.53%1.28%1.53%58,943,500309,634,00060%5.25-0.13%5.31-0.45%5.280.73%5.240.23%1.55%
克明面业/002661.SZ
2020-06-0422.1622.4721.6222.10-1.12%0.28%-2.21%20,403,400449,657,00062%22.04-1.26%22.98-1.89%23.16-0.18%22.600.50%2.04%
煌上煌/002695.SZ
2020-06-0424.1424.4023.6024.341.12%1.22%-2.10%5,871,300141,188,000112%24.050.09%24.31-1.74%24.76-0.60%24.86-0.48%0.14%
海欣食品/002702.SZ
2020-06-046.456.626.386.480.47%-0.12%-2.48%23,202,400150,534,00068%6.490.03%6.54-0.08%6.510.23%6.65-0.88%-0.10%
*ST麦趣/002719.SZ
2020-06-046.757.056.737.013.85%1.32%5.72%5,925,90041,002,000161%6.921.90%6.831.76%6.761.52%6.631.11%-0.37%
龙大肉食/002726.SZ
2020-06-048.138.568.118.514.42%1.29%9.38%39,285,500330,091,000180%8.403.81%8.143.10%7.992.71%7.781.89%-0.24%
燕塘乳业/002732.SZ
2020-06-0422.0922.0921.5021.65-0.92%-0.38%1.16%2,674,70058,129,00059%21.73-1.46%22.17-1.22%22.200.80%21.400.57%1.21%
晨光生物/300138.SZ
2020-06-0410.9811.2010.9110.990.09%-0.70%2.21%5,639,90062,421,00061%11.070.24%11.09-0.48%11.030.92%10.750.02%-0.24%
汤臣倍健/300146.SZ
2020-06-0418.7019.2418.5119.062.25%0.32%3.31%16,310,600309,908,000140%19.001.36%18.920.06%18.860.82%18.450.52%-0.18%
量子生物/300149.SZ
2020-06-0413.5513.8613.4113.700.44%0.55%7.43%4,143,90056,459,00075%13.630.55%13.490.33%13.271.78%12.751.18%0.84%
朗源股份/300175.SZ
2020-06-046.656.936.656.862.69%0.66%2.27%11,295,70076,984,000149%6.821.34%6.780.33%6.770.73%6.710.39%0.15%
佳沃股份/300268.SZ
2020-06-0412.7513.1212.6713.052.35%0.75%1.93%1,736,10022,488,000199%12.951.55%12.820.56%12.810.62%12.800.08%-0.10%
上海梅林/600073.SH
2020-06-049.4410.269.4110.046.24%0.73%5.70%90,354,800900,560,000189%9.975.85%9.752.91%9.622.55%9.501.16%0.17%
哈高科/600095.SH
2020-06-0410.3210.4610.1410.14-1.74%-1.48%-2.34%22,934,800236,043,00058%10.29-1.48%10.370.72%10.190.84%10.38-0.89%0.25%
金健米业/600127.SH
2020-06-0410.4510.4610.0610.08-2.33%-1.27%-1.50%65,015,300663,783,00095%10.210.61%10.170.38%10.14-0.10%10.23-1.16%-0.83%
莲花健康/600186.SH
2020-06-042.652.922.642.805.66%-1.48%3.17%55,552,600157,902,000399%2.847.53%2.796.16%2.765.15%2.712.42%-0.22%
华资实业/600191.SH
2020-06-046.136.145.965.99-2.12%-0.66%-0.22%14,455,90087,169,00084%6.03-1.02%6.060.23%6.020.33%6.00-0.32%-1.07%
中牧股份/600195.SH
2020-06-0414.5014.7214.1014.21-2.00%-0.71%-1.09%15,153,100216,876,000134%14.31-1.91%14.52-1.06%14.520.27%14.37-0.22%-0.52%
ST椰岛/600238.SH
2020-06-044.594.784.534.661.53%-0.34%6.03%3,029,10014,165,000134%4.682.01%4.621.94%4.541.59%4.401.15%0.22%
安琪酵母/600298.SH
2020-06-0440.5840.8839.8340.850.67%0.96%-0.51%8,029,600324,903,00091%40.460.09%40.57-1.25%41.11-0.36%41.06-0.10%0.24%
恒顺醋业/600305.SH
2020-06-0417.3917.9917.2817.48-21.51%-0.76%0.42%15,410,600271,431,00071%17.614.08%17.39-0.73%17.550.50%17.410.27%0.78%
万向德农/600371.SH
2020-06-0415.9616.1615.5515.63-3.28%-1.54%0.08%22,137,500351,405,00084%15.871.10%15.73-0.06%15.79-0.31%15.620.42%0.18%
亿晶光电/600537.SH
2020-06-043.073.083.003.02-1.31%-0.33%-0.33%6,406,80019,415,00073%3.03-1.37%3.110.23%3.080.23%3.03-0.07%0.27%
莫高股份/600543.SH
2020-06-045.635.825.635.772.49%0.63%5.08%7,749,50044,432,000136%5.732.52%5.641.24%5.611.12%5.490.86%0.01%
绿庭投资/600695.SH
2020-06-047.087.116.936.95-1.14%-0.59%-2.54%10,754,40075,179,00061%6.99-2.09%7.18-1.13%7.18-0.44%7.13-0.10%-0.37%
中粮糖业/600737.SH
2020-06-047.988.117.977.980.38%-0.66%0.94%15,911,000127,813,000123%8.030.97%7.961.04%7.900.45%7.91-0.05%-0.41%
航发动力/600893.SH
2020-06-0424.2324.4923.8924.11-0.08%-0.37%-0.95%6,840,800165,543,00084%24.20-0.77%24.42-0.02%24.320.16%24.34-0.29%-0.29%
海天味业/603288.SH
2020-06-04114.00115.11113.00114.540.17%0.32%-0.13%4,446,500507,675,00096%114.17-0.43%114.51-0.51%114.870.02%114.69-0.43%0.24%