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
康达尔/000048.SZ
2020-02-1821.8922.2621.8922.220.23%0.70%5.49%936,40020,662,00080%22.07-0.01%21.880.97%21.670.67%21.061.28%-0.79%
广东甘化/000576.SZ
2020-02-186.637.056.626.922.37%1.53%7.10%13,380,30091,195,000171%6.822.27%6.662.19%6.611.57%6.462.56%-0.93%
粤桂股份/000833.SZ
2020-02-185.085.295.015.11-1.73%-0.47%4.26%17,417,70089,427,000224%5.13-0.35%5.111.49%5.051.73%4.902.04%0.24%
双汇发展/000895.SZ
2020-02-1833.9533.9933.3333.57-1.44%-0.18%4.33%10,970,800368,954,00062%33.63-0.67%33.471.15%33.030.63%32.181.03%0.74%
*ST 南糖/000911.SZ
2020-02-186.936.936.726.924.85%0.61%9.55%15,924,000109,525,000262%6.884.21%6.745.54%6.584.38%6.323.46%-0.33%
中粮科技/000930.SZ
2020-02-187.797.797.637.72-1.91%0.17%-3.80%39,355,900303,313,00059%7.71-2.15%7.730.22%7.72-0.89%8.030.79%1.53%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-02-186.806.846.736.80-0.44%0.27%3.06%2,752,00018,665,000125%6.781.21%6.701.10%6.670.53%6.600.76%-1.13%
天康生物/002100.SZ
2020-02-1811.8811.8911.6211.77-0.76%0.22%4.74%28,078,300329,760,00080%11.74-0.52%11.720.82%11.620.32%11.242.08%-0.42%
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
2020-02-1815.4815.7715.2015.600.71%0.62%0.99%7,681,200119,089,00072%15.500.63%15.280.58%15.300.20%15.450.86%0.74%
ST天宝/002220.SZ
2020-02-181.271.311.261.313.15%1.87%5.39%12,566,60016,155,000109%1.291.90%1.271.12%1.260.40%1.240.81%-1.18%
保龄宝/002286.SZ
2020-02-186.566.666.376.48-0.77%-0.23%0.81%7,615,90049,464,00099%6.501.00%6.400.76%6.42-1.40%6.431.02%0.99%
皇氏集团/002329.SZ
2020-02-184.794.794.654.68-2.50%-0.59%3.54%9,340,70043,976,000114%4.71-1.51%4.730.06%4.690.93%4.521.92%-0.18%
得利斯/002330.SZ
2020-02-186.836.906.736.891.17%0.72%4.73%10,248,70070,114,000109%6.841.45%6.751.12%6.720.60%6.581.87%-0.82%
双塔食品/002481.SZ
2020-02-189.5210.569.4810.497.92%4.41%20.70%86,436,600868,397,000153%10.056.08%9.583.77%9.243.87%8.694.22%0.65%
佳隆股份/002495.SZ
2020-02-182.642.672.622.671.52%0.79%3.49%4,947,60013,105,000103%2.651.38%2.620.81%2.610.35%2.581.06%-0.69%
涪陵榨菜/002507.SZ
2020-02-1825.6826.2225.4226.181.91%1.28%1.95%13,972,100361,165,000102%25.850.89%25.730.04%25.88-0.28%25.681.25%0.64%
金字火腿/002515.SZ
2020-02-185.005.104.965.081.80%0.83%4.98%32,288,600162,670,000105%5.041.63%4.960.63%4.960.61%4.841.70%-1.27%
洽洽食品/002557.SZ
2020-02-1833.9035.1833.2734.772.57%0.82%2.09%7,064,300243,623,000161%34.492.55%34.010.78%34.110.20%34.060.84%-0.62%
百润股份/002568.SZ
2020-02-1827.0028.4826.8128.365.98%1.74%11.72%3,733,200104,067,000106%27.883.71%27.121.55%26.832.07%25.382.37%-0.64%
贝因美/002570.SZ
2020-02-186.196.276.146.210.16%0.02%8.21%13,150,30081,652,00086%6.210.91%6.141.00%6.031.41%5.742.81%0.11%
好想你/002582.SZ
2020-02-189.7810.539.7010.446.86%2.05%14.90%26,672,200272,867,000242%10.235.94%9.675.09%9.494.70%9.095.20%-0.34%
*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
2020-02-183.403.413.363.37-0.59%-0.15%1.72%9,131,10030,819,00089%3.38-0.18%3.37-0.50%3.370.39%3.310.70%-0.37%
克明面业/002661.SZ
2020-02-1815.1315.1314.5714.72-2.26%-0.50%5.20%12,203,400180,538,00074%14.790.44%14.521.80%14.252.13%13.991.53%1.61%
煌上煌/002695.SZ
2020-02-1814.4314.5514.1814.531.89%0.76%2.49%11,862,100171,054,000113%14.422.20%14.150.86%14.180.32%14.180.94%-1.53%
海欣食品/002702.SZ
2020-02-184.054.164.004.101.23%0.76%3.40%11,576,30047,108,000132%4.071.32%4.020.30%4.030.03%3.971.20%-0.68%
麦趣尔/002719.SZ
2020-02-189.109.359.099.332.41%1.12%4.39%2,058,00018,989,000125%9.231.89%9.101.20%9.070.54%8.941.60%-1.13%
龙大肉食/002726.SZ
2020-02-186.716.736.626.700.15%0.40%3.22%8,777,20058,566,00070%6.670.00%6.660.17%6.66-0.09%6.491.82%-0.28%
燕塘乳业/002732.SZ
2020-02-1820.2320.4019.7520.121.11%0.21%3.43%2,744,60055,107,000137%20.081.86%19.791.24%19.710.78%19.451.21%-1.18%
晨光生物/300138.SZ
2020-02-187.467.587.447.510.27%0.21%3.13%4,151,00031,108,00071%7.490.83%7.420.54%7.410.26%7.280.68%-0.28%
汤臣倍健/300146.SZ
2020-02-1818.7118.7818.0018.32-1.98%0.27%1.12%21,331,800389,760,00090%18.27-1.44%18.46-1.22%18.700.29%18.120.83%0.70%
量子生物/300149.SZ
2020-02-1813.9514.0213.7313.91-0.50%0.32%2.04%7,570,300104,971,000104%13.870.57%13.691.60%13.540.77%13.630.93%0.29%
朗源股份/300175.SZ
2020-02-186.536.636.416.611.85%1.13%4.03%11,214,30073,298,000110%6.542.03%6.431.52%6.390.38%6.351.73%-0.13%
佳沃股份/300268.SZ
2020-02-1813.5013.5113.3213.38-0.37%-0.09%3.83%1,018,00013,633,00064%13.390.31%13.261.01%13.100.51%12.891.16%-0.53%
上海梅林/600073.SH
2020-02-187.577.707.537.701.18%1.09%4.93%17,414,900132,648,000101%7.620.67%7.560.73%7.540.23%7.341.44%-0.11%
哈高科/600095.SH
2020-02-189.379.579.209.41-0.42%0.48%6.68%32,261,700302,128,000122%9.371.56%9.161.86%9.041.23%8.821.93%-0.71%
金健米业/600127.SH
2020-02-185.145.434.955.062.22%-1.54%12.07%133,820,100687,644,000285%5.144.20%4.928.99%4.747.36%4.526.26%1.46%
*ST莲花/600186.SH
2020-02-182.722.802.692.782.58%1.46%3.50%13,282,00036,389,000119%2.741.67%2.720.89%2.700.30%2.691.74%0.35%
华资实业/600191.SH
2020-02-184.975.024.884.95-1.00%-0.20%5.01%8,854,90043,922,000140%4.96-0.14%4.921.23%4.871.27%4.712.26%-0.37%
中牧股份/600195.SH
2020-02-1812.2612.3912.0612.320.82%1.02%3.98%24,288,400296,210,000124%12.200.53%12.090.78%12.040.44%11.851.15%-0.24%
ST椰岛/600238.SH
2020-02-184.674.784.654.741.28%0.19%1.65%1,299,0006,145,00070%4.731.72%4.670.30%4.710.23%4.660.02%-2.08%
安琪酵母/600298.SH
2020-02-1827.4927.8227.2127.450.00%-0.11%-0.65%8,738,900240,146,000113%27.480.52%27.29-0.02%27.40-0.31%27.630.44%-0.17%
恒顺醋业/600305.SH
2020-02-1817.0217.1416.7716.80-1.18%-0.35%-0.47%12,825,600216,231,00083%16.860.63%16.80-0.28%16.91-0.27%16.880.86%-0.02%
万向德农/600371.SH
2020-02-1812.7012.9812.6012.91-2.20%1.29%9.66%31,308,600399,060,000159%12.75-1.63%12.622.30%12.322.01%11.772.70%-0.31%
亿晶光电/600537.SH
2020-02-183.183.493.183.374.01%-0.15%7.02%39,992,600134,965,000170%3.387.01%3.240.37%3.231.51%3.152.14%0.22%
莫高股份/600543.SH
2020-02-185.265.335.255.310.76%0.40%4.18%4,033,70021,335,000110%5.291.28%5.221.01%5.190.56%5.101.29%-0.96%
绿庭投资/600695.SH
2020-02-189.539.538.588.77-0.79%-3.56%9.53%101,052,700919,006,000263%9.094.59%8.627.07%8.426.53%8.015.91%-0.09%
中粮糖业/600737.SH
2020-02-189.189.278.888.95-2.29%-1.25%5.34%68,320,600619,217,000231%9.06-0.68%9.012.19%8.862.38%8.503.01%0.06%
航发动力/600893.SH
2020-02-1824.4124.4124.4124.4110.00%0.00%17.39%5,382,700131,392,00063%24.4110.74%22.054.46%21.402.31%20.791.64%-0.33%
海天味业/603288.SH
2020-02-18104.90105.29102.87103.38-1.89%-0.09%-1.36%4,967,700514,003,000136%103.47-1.74%104.31-0.86%105.01-0.76%104.810.24%-0.14%