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
2020-09-1742.3243.4941.5043.341.83%1.64%5.32%3,384,600144,326,00091%42.640.32%42.550.57%41.840.97%41.150.66%1.31%
广东甘化/000576.SZ
2020-09-1710.5510.9210.3810.864.22%1.65%-0.59%18,412,800196,718,00086%10.681.71%10.610.51%10.570.59%10.920.08%-0.04%
粤桂股份/000833.SZ
2020-09-174.884.964.864.890.00%-0.18%-2.02%4,888,20023,949,00087%4.90-0.67%4.910.20%4.89-0.16%4.99-0.40%-0.26%
双汇发展/000895.SZ
2020-09-1752.7752.7750.6851.19-2.90%-0.05%-5.06%15,477,000792,651,000101%51.22-3.28%52.15-0.46%52.29-0.90%53.92-2.09%-1.17%
南宁糖业/000911.SZ
2020-09-178.038.507.888.426.85%2.43%6.10%21,001,500172,641,000126%8.225.48%7.944.02%7.773.82%7.940.57%0.79%
中粮科技/000930.SZ
2020-09-178.808.828.578.73-1.13%0.46%-3.78%24,602,000213,782,00070%8.69-1.54%8.78-1.18%8.85-0.60%9.07-1.53%-1.23%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-09-177.958.007.827.94-0.25%0.27%-6.30%1,893,40014,994,00040%7.92-1.00%8.00-0.84%8.08-1.72%8.47-0.07%0.29%
天康生物/002100.SZ
2020-09-1714.5414.5513.8614.23-2.33%0.86%-9.05%25,640,400361,723,000103%14.11-4.22%14.47-2.74%14.66-2.15%15.65-2.75%-1.51%
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
2020-09-1730.5430.8028.8529.35-4.21%0.02%-5.47%13,287,500389,892,000125%29.34-4.64%30.19-2.23%30.42-1.21%31.05-2.87%-1.48%
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
2020-09-1713.7114.4313.4714.130.93%1.56%-3.19%16,117,900224,248,00079%13.91-2.49%14.32-0.26%14.28-0.30%14.60-1.62%-2.05%
皇氏集团/002329.SZ
2020-09-175.895.935.835.90-0.51%0.58%-0.87%7,857,70046,097,00077%5.87-0.36%5.89-0.83%5.93-0.29%5.95-0.35%-0.34%
得利斯/002330.SZ
2020-09-177.037.046.866.91-1.99%-0.07%-6.15%4,926,70034,066,00090%6.92-1.83%7.01-1.35%7.07-1.04%7.36-1.68%-1.12%
双塔食品/002481.SZ
2020-09-1715.7615.8915.3215.680.00%0.48%-1.46%12,135,900189,382,00060%15.61-0.46%15.600.54%15.450.02%15.91-0.64%-1.02%
佳隆股份/002495.SZ
2020-09-172.682.702.662.66-1.48%-0.52%-7.67%12,475,70033,366,00045%2.67-1.66%2.72-1.87%2.78-1.56%2.88-0.35%0.01%
涪陵榨菜/002507.SZ
2020-09-1745.0445.5043.5044.80-1.80%0.57%-3.15%9,424,300419,818,00080%44.55-2.10%45.15-0.73%45.23-0.37%46.26-3.13%-0.51%
金字火腿/002515.SZ
2020-09-176.296.306.166.21-1.27%-0.08%-4.75%10,236,60063,618,00044%6.22-1.82%6.29-0.77%6.30-0.90%6.52-1.14%-1.17%
洽洽食品/002557.SZ
2020-09-1761.2061.4057.9659.03-3.40%-0.03%-3.39%7,497,300442,687,000124%59.05-3.64%60.65-1.49%60.66-0.41%61.10-1.60%-1.11%
百润股份/002568.SZ
2020-09-1753.7054.3151.5152.60-3.15%0.25%-2.26%4,982,400261,420,000109%52.47-4.05%54.18-0.44%53.520.20%53.82-1.22%-1.14%
贝因美/002570.SZ
2020-09-177.527.527.217.35-2.13%0.29%-6.48%17,023,300124,758,00068%7.33-2.86%7.47-1.85%7.55-0.89%7.86-1.34%-1.17%
好想你/002582.SZ
2020-09-1714.6114.6514.2614.51-0.34%0.63%-2.18%11,274,700162,573,00060%14.42-1.50%14.69-1.65%14.800.24%14.83-0.84%-1.08%
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
2020-09-177.047.396.787.394.97%4.50%0.11%31,199,700220,632,000101%7.07-1.49%7.25-0.56%7.14-0.27%7.38-2.55%-1.78%
克明面业/002661.SZ
2020-09-1721.1421.2120.3820.46-2.94%-0.59%-6.00%9,768,100201,047,000138%20.58-3.14%20.97-2.34%21.15-1.68%21.77-2.25%-1.29%
煌上煌/002695.SZ
2020-09-1725.0425.2424.1124.42-3.25%-0.04%-7.50%5,787,600141,389,00075%24.43-3.28%25.18-2.56%25.68-0.71%26.40-3.02%-1.50%
海欣食品/002702.SZ
2020-09-179.469.519.159.26-2.73%-0.31%-4.04%11,502,600106,852,00056%9.29-2.43%9.450.41%9.380.09%9.65-1.54%-1.62%
*ST麦趣/002719.SZ
2020-09-177.777.877.687.82-0.89%0.32%-3.35%1,716,60013,381,00058%7.80-1.97%7.97-0.77%7.93-0.68%8.09-0.83%0.28%
龙大肉食/002726.SZ
2020-09-1710.6810.7110.1410.40-3.53%0.84%-10.07%27,177,200280,267,00083%10.31-3.09%10.63-1.53%10.75-1.77%11.56-3.23%-1.76%
燕塘乳业/002732.SZ
2020-09-1726.4726.8625.8026.47-0.04%0.59%-0.83%1,081,20028,452,00056%26.32-0.62%26.510.28%26.440.12%26.69-1.36%-1.22%
晨光生物/300138.SZ
2020-09-1714.3314.8514.1614.661.17%1.23%-2.24%6,028,50087,306,00076%14.480.25%14.56-0.89%14.59-0.03%15.00-1.43%-1.05%
汤臣倍健/300146.SZ
2020-09-1721.0821.2420.7121.07-1.27%0.39%-6.08%12,958,300271,987,00056%20.99-1.75%21.32-0.53%21.30-0.15%22.44-2.21%-0.86%
量子生物/300149.SZ
2020-09-1720.0820.3019.8020.010.05%0.02%-7.31%3,245,70064,934,00044%20.01-0.73%20.37-0.36%20.38-0.56%21.59-1.63%-0.19%
朗源股份/300175.SZ
2020-09-177.197.287.037.15-0.69%-0.15%-6.54%19,939,900142,782,00081%7.16-0.90%7.25-2.09%7.36-1.43%7.65-0.66%-0.72%
佳沃股份/300268.SZ
2020-09-1712.9413.0212.6212.71-2.90%-1.02%-7.09%2,830,00036,339,00041%12.84-1.72%13.13-1.49%13.14-0.61%13.68-0.36%0.59%
上海梅林/600073.SH
2020-09-1710.9210.9910.4510.60-4.33%-0.28%-9.93%48,298,900513,424,000116%10.63-4.91%10.89-3.12%11.02-2.06%11.77-4.08%-0.92%
哈高科/600095.SH
2020-09-1714.6315.0014.3514.70-1.21%0.89%-3.27%18,702,100272,510,00073%14.57-3.16%15.07-0.05%14.88-0.17%15.20-1.97%-1.00%
金健米业/600127.SH
2020-09-1711.9011.9111.4811.70-2.58%0.21%-3.68%29,522,800344,666,00069%11.68-3.74%11.94-1.62%12.040.03%12.15-1.55%-1.40%
莲花健康/600186.SH
2020-09-172.842.852.812.81-1.06%-0.46%-2.87%8,676,50024,496,00038%2.82-0.88%2.84-0.70%2.86-1.48%2.89-0.14%-0.40%
华资实业/600191.SH
2020-09-176.176.246.106.13-1.29%-0.18%-5.08%7,425,20045,601,00052%6.14-1.24%6.160.34%6.12-1.31%6.46-2.52%-0.47%
中牧股份/600195.SH
2020-09-1715.0915.1314.2114.55-3.06%0.01%-13.27%28,546,500415,297,00086%14.55-4.52%15.12-2.02%15.38-2.19%16.78-2.65%-1.27%
ST椰岛/600238.SH
2020-09-174.704.784.634.66-1.06%-0.94%1.30%1,341,4006,310,00069%4.701.05%4.640.91%4.590.86%4.60-0.22%-0.59%
安琪酵母/600298.SH
2020-09-1756.9957.3755.3056.91-0.72%0.98%0.42%8,070,200454,839,00053%56.36-1.21%56.920.62%56.100.55%56.67-1.17%-1.90%
恒顺醋业/600305.SH
2020-09-1721.8521.9020.8121.06-4.62%-0.32%-5.87%23,873,600504,404,00096%21.13-4.80%21.83-2.44%22.03-0.98%22.37-2.48%-1.43%
万向德农/600371.SH
2020-09-1715.6415.6415.0015.17-4.47%-0.37%-2.23%15,902,800242,145,00087%15.23-5.28%15.67-1.51%15.760.52%15.52-0.18%-0.49%
亿晶光电/600537.SH
2020-09-173.863.913.803.83-0.78%-0.67%-1.34%18,472,30071,233,00062%3.86-1.15%3.87-0.39%3.860.26%3.880.10%0.24%
莫高股份/600543.SH
2020-09-177.487.637.267.571.47%1.60%-2.89%12,592,70093,829,00080%7.45-0.77%7.53-0.63%7.52-0.36%7.80-2.53%-2.47%
绿庭投资/600695.SH
2020-09-176.896.956.806.89-0.86%0.17%-4.41%5,078,10034,925,00075%6.88-1.36%6.96-0.90%7.00-1.06%7.21-0.84%-0.54%
中粮糖业/600737.SH
2020-09-179.199.479.059.321.75%0.11%-2.48%33,431,600311,241,00090%9.310.99%9.210.86%9.180.28%9.56-1.15%-0.30%
航发动力/600893.SH
2020-09-1739.7042.2039.0440.853.68%0.41%0.40%25,733,9001,046,898,000109%40.682.33%40.350.81%40.20-0.21%40.69-0.69%-0.73%
海天味业/603288.SH
2020-09-17160.22160.22155.00157.67-1.58%0.28%-3.64%6,364,8001,000,699,00067%157.22-2.13%159.57-0.46%159.79-0.69%163.62-3.50%-1.07%