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
*ST康达/000048.SZ
2019-07-1919.1719.3719.1619.310.73%0.42%-0.72%241,3004,640,000153%19.23-0.17%19.29-0.51%19.39-0.20%19.45-0.18%-0.15%
广东甘化/000576.SZ
2019-07-199.269.549.269.360.97%-0.74%-1.91%6,638,90062,608,00073%9.431.03%9.41-0.91%9.500.00%9.54-0.62%0.32%
粤桂股份/000833.SZ
2019-07-195.805.885.695.73-1.55%-1.09%-4.04%8,679,00050,276,00047%5.790.04%5.81-0.39%5.84-0.63%5.970.27%0.69%
双汇发展/000895.SZ
2019-07-1924.2324.3924.1524.220.21%-0.14%-2.55%10,046,400243,663,00067%24.25-0.21%24.39-0.34%24.48-0.48%24.85-0.54%-0.24%
*ST 南糖/000911.SZ
2019-07-196.646.746.616.63-1.04%-0.38%-4.36%3,343,50022,251,00039%6.66-0.34%6.68-0.99%6.80-1.41%6.930.06%0.88%
中粮生化/000930.SZ
2019-07-197.347.447.327.340.00%-0.49%-2.25%4,977,20036,713,00060%7.380.08%7.41-0.38%7.41-0.08%7.51-1.38%-0.28%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-07-197.627.727.527.57-0.66%-0.96%-3.42%1,631,60012,470,00079%7.640.13%7.71-1.33%7.83-1.06%7.84-0.34%-0.15%
天康生物/002100.SZ
2019-07-199.3910.199.309.936.89%1.03%9.13%64,772,500636,644,000121%9.835.21%9.552.45%9.402.69%9.101.31%1.03%
*ST印纪/002143.SZ
2019-07-191.181.211.171.201.69%0.76%-1.23%9,399,50011,192,00083%1.191.02%1.19-0.91%1.200.08%1.22-1.22%-0.82%
三全食品/002216.SZ
2019-07-199.389.909.389.905.77%1.90%1.82%6,862,10066,667,000148%9.722.16%9.650.64%9.65-0.01%9.72-0.48%-0.63%
ST天宝/002220.SZ
2019-07-191.431.451.421.440.70%0.21%-2.96%6,624,1009,522,00058%1.44-0.14%1.45-0.82%1.45-0.55%1.48-1.72%-1.34%
保龄宝/002286.SZ
2019-07-195.615.725.595.661.25%-0.26%-1.80%1,792,90010,174,00097%5.680.94%5.67-0.39%5.70-0.26%5.76-0.54%-0.47%
皇氏集团/002329.SZ
2019-07-194.664.744.664.690.00%-0.45%-1.53%4,931,30023,233,00073%4.710.43%4.70-0.06%4.71-0.19%4.76-0.79%-0.32%
得利斯/002330.SZ
2019-07-197.848.067.547.67-2.66%-1.26%6.41%29,874,300232,074,000108%7.77-2.71%7.751.85%7.542.20%7.211.21%1.90%
双塔食品/002481.SZ
2019-07-196.326.376.136.18-1.75%-0.95%-6.75%52,034,900324,666,00087%6.24-2.71%6.48-1.32%6.50-1.56%6.63-1.37%-1.26%
佳隆股份/002495.SZ
2019-07-193.163.203.153.170.63%-0.22%-1.15%2,091,9006,647,00043%3.180.25%3.19-0.22%3.190.13%3.21-0.80%-0.70%
涪陵榨菜/002507.SZ
2019-07-1927.8028.1627.7227.980.58%0.01%-0.53%3,566,80099,789,00049%27.98-0.07%27.98-0.13%28.040.15%28.13-0.55%-0.74%
金字火腿/002515.SZ
2019-07-194.915.024.914.960.61%-0.28%-2.88%4,869,80024,221,00051%4.97-0.18%5.02-0.79%5.05-0.16%5.11-0.93%-1.26%
洽洽食品/002557.SZ
2019-07-1925.8426.4925.6626.241.47%0.17%2.20%2,900,20075,973,00080%26.201.82%25.910.63%25.940.58%25.68-0.14%0.10%
百润股份/002568.SZ
2019-07-1916.5516.8216.2116.591.47%0.21%-3.47%1,835,60030,390,00077%16.560.56%16.63-1.05%16.85-0.92%17.19-0.65%-0.26%
贝因美/002570.SZ
2019-07-195.665.725.655.680.35%-0.18%-7.04%5,775,60032,861,00039%5.69-0.04%5.73-0.80%5.81-1.31%6.11-1.42%-1.13%
好想你/002582.SZ
2019-07-199.389.549.329.34-0.21%-0.81%-3.09%5,576,50052,506,00053%9.42-0.61%9.58-0.42%9.530.03%9.64-0.14%0.21%
*ST龙力/002604.SZ
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
加加食品/002650.SZ
2019-07-193.843.863.763.79-0.26%-0.32%-1.10%20,912,00079,514,00055%3.80-1.66%3.810.61%3.770.29%3.83-2.47%-1.11%
克明面业/002661.SZ
2019-07-1913.0213.1412.9913.010.08%-0.38%-2.92%1,445,90018,884,00054%13.06-0.02%13.11-0.68%13.22-1.13%13.40-0.76%-0.47%
煌上煌/002695.SZ
2019-07-1913.2813.4813.1813.280.30%-0.55%-4.49%3,317,90044,303,00080%13.350.16%13.43-1.37%13.66-0.66%13.91-0.91%-0.62%
海欣食品/002702.SZ
2019-07-194.894.954.854.890.62%-0.06%-3.61%6,802,90033,286,00058%4.89-0.47%4.95-0.66%4.96-0.34%5.07-0.71%-0.45%
麦趣尔/002719.SZ
2019-07-1910.7710.8810.6610.67-0.28%-0.85%-1.40%659,2007,094,00048%10.76-0.38%10.82-0.69%10.830.09%10.82-0.84%-0.92%
龙大肉食/002726.SZ
2019-07-1913.3813.7011.9111.91-9.98%-4.54%-5.24%108,481,0001,353,534,000304%12.48-4.83%12.66-1.23%12.60-0.73%12.57-0.06%1.04%
燕塘乳业/002732.SZ
2019-07-1918.7718.9518.4818.590.05%-0.79%-1.90%898,10016,829,00031%18.740.46%18.77-0.74%18.890.05%18.95-0.12%0.72%
晨光生物/300138.SZ
2019-07-197.217.247.137.170.28%-0.21%1.26%4,543,60032,644,00078%7.190.00%7.22-0.11%7.180.62%7.080.03%-0.21%
汤臣倍健/300146.SZ
2019-07-1918.6418.9318.4018.731.24%0.00%-1.62%7,309,600136,910,00071%18.73-0.04%18.89-1.24%19.09-0.50%19.04-0.24%-0.23%
量子生物/300149.SZ
2019-07-1914.1114.3914.1014.13-0.63%-0.74%-2.33%1,570,10022,352,00047%14.240.23%14.200.55%14.14-0.06%14.47-0.31%-0.52%
朗源股份/300175.SZ
2019-07-195.515.595.495.521.10%-0.50%-2.49%4,731,90026,251,00068%5.550.13%5.49-0.51%5.54-0.63%5.66-0.49%-0.61%
佳沃股份/300268.SZ
2019-07-1915.7015.8215.3015.500.06%-0.62%-4.14%1,146,60017,884,000110%15.60-0.05%15.68-1.09%15.83-0.95%16.17-0.84%0.16%
上海梅林/600073.SH
2019-07-1910.3110.3910.0510.11-0.98%-1.03%-0.83%30,552,300312,093,00081%10.22-1.14%10.38-0.66%10.400.07%10.200.27%0.51%
哈高科/600095.SH
2019-07-199.089.869.079.667.81%-0.41%5.91%123,729,8001,200,233,000129%9.706.28%9.471.35%9.372.50%9.120.92%5.12%
金健米业/600127.SH
2019-07-194.754.784.644.65-2.31%-1.23%-1.29%19,364,30091,172,00091%4.71-2.14%4.760.23%4.710.38%4.71-0.30%-0.84%
*ST莲花/600186.SH
2019-07-191.691.721.681.700.59%0.12%-0.18%4,198,7007,131,00066%1.700.30%1.700.06%1.680.60%1.70-1.62%0.18%
华资实业/600191.SH
2019-07-195.745.855.675.67-1.05%-1.31%-6.76%7,879,60045,269,00039%5.75-0.83%5.86-1.55%5.97-1.79%6.080.13%0.52%
中牧股份/600195.SH
2019-07-1910.5311.0610.5311.004.76%1.37%1.60%13,526,400146,780,000102%10.853.28%10.630.53%10.71-1.17%10.830.18%0.57%
ST椰岛/600238.SH
2019-07-198.398.458.198.392.69%1.29%-0.31%1,011,5008,378,000156%8.28-0.10%8.31-0.31%8.33-0.35%8.42-0.97%-0.11%
安琪酵母/600298.SH
2019-07-1928.2828.6828.2028.511.10%0.05%-3.35%7,809,000222,534,00069%28.500.59%28.54-0.61%28.80-0.84%29.50-0.74%-0.73%
恒顺醋业/600305.SH
2019-07-1916.0016.2315.8816.041.01%0.09%-3.09%15,716,700251,862,00065%16.03-0.28%16.12-0.90%16.33-0.67%16.55-0.91%-0.89%
万向德农/600371.SH
2019-07-1912.0212.8711.9011.90-5.41%-3.22%2.86%40,436,900497,212,000222%12.300.38%12.052.42%11.842.84%11.571.83%-0.60%
亿晶光电/600537.SH
2019-07-193.613.683.593.640.55%-0.03%-1.83%4,178,00015,212,00090%3.64-0.06%3.67-0.52%3.68-0.35%3.71-0.43%-0.66%
莫高股份/600543.SH
2019-07-196.586.706.586.600.30%-0.65%-3.10%3,062,00020,342,00068%6.64-0.15%6.69-0.67%6.73-0.27%6.81-0.82%-0.65%
绿庭投资/600695.SH
2019-07-196.026.136.006.061.00%-0.28%-0.85%3,953,70024,028,00076%6.080.45%6.08-0.20%6.090.00%6.11-0.41%-0.64%
中粮糖业/600737.SH
2019-07-199.049.259.029.03-0.77%-0.83%-3.65%19,407,400176,728,00057%9.11-0.21%9.13-0.11%9.13-0.43%9.37-0.21%0.49%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
海天味业/603288.SH
2019-07-19100.98102.30100.22101.411.21%-0.08%-0.14%3,642,000369,627,000118%101.491.15%100.690.52%100.69-0.18%101.56-0.45%-0.28%