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
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
2021-10-2218.2118.4717.9918.04-1.20%-0.54%-0.30%1,096,10019,881,00056%18.14-0.68%18.20-0.25%18.130.32%18.090.05%0.27%
甘化科工/000576.SZ
2021-10-2211.5111.5911.3111.33-1.65%-1.03%-4.70%6,309,80072,233,00084%11.45-1.66%11.65-0.89%11.70-0.55%11.89-0.62%-1.21%
粤桂股份/000833.SZ
2021-10-227.837.897.327.35-6.73%-2.61%-7.48%27,365,700206,530,000119%7.55-3.45%7.74-2.43%7.81-1.13%7.94-0.92%-0.60%
双汇发展/000895.SZ
2021-10-2227.8928.5027.7028.080.68%-0.10%1.45%25,600,000719,587,00091%28.110.65%28.120.12%27.910.56%27.680.10%0.35%
南宁糖业/000911.SZ
2021-10-2212.3812.3811.3211.32-10.02%-2.44%-6.66%18,484,500214,482,000126%11.60-7.24%12.04-2.96%12.09-0.85%12.13-0.20%0.52%
中粮科技/000930.SZ
2021-10-2211.1111.1710.7110.80-0.55%-0.69%2.46%49,901,100542,654,00078%10.88-0.37%10.880.70%10.681.56%10.540.21%-0.01%
中鲁股份/000992.SZ
云南能投/002053.SZ
2021-10-229.659.659.059.10-4.71%-1.52%-5.10%4,979,70046,012,00074%9.24-4.42%9.64-0.11%9.490.68%9.59-1.68%-0.92%
天康生物/002100.SZ
2021-10-228.959.128.879.020.45%0.34%1.12%28,835,900259,197,00089%8.99-0.76%9.10-0.19%9.021.20%8.92-0.35%0.11%
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
2021-10-2217.1517.5116.8117.491.98%1.86%2.18%10,475,800179,885,00085%17.171.69%16.871.01%16.77-0.35%17.120.25%0.67%
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
2021-10-2214.1014.2713.8713.88-2.32%-1.22%-2.71%17,977,800252,628,00060%14.05-2.10%14.180.08%14.01-2.80%14.270.11%0.18%
皇氏集团/002329.SZ
2021-10-224.694.784.654.67-0.43%-0.70%-3.45%4,259,10020,032,00052%4.700.15%4.73-0.96%4.79-0.73%4.840.19%0.46%
得利斯/002330.SZ
2021-10-225.805.875.765.810.17%-0.07%-1.53%2,904,20016,886,00043%5.81-0.50%5.88-1.58%5.93-0.10%5.900.20%0.57%
双塔食品/002481.SZ
2021-10-2210.1410.199.609.66-4.73%-1.67%-9.27%29,902,300293,759,000190%9.82-3.52%10.09-2.79%10.20-2.90%10.65-3.13%-0.34%
佳隆股份/002495.SZ
2021-10-222.562.562.492.50-2.72%-0.75%-8.42%15,674,40039,478,00069%2.52-2.25%2.57-2.02%2.62-1.54%2.73-1.09%0.15%
涪陵榨菜/002507.SZ
2021-10-2230.0431.8030.0331.103.53%0.31%0.13%15,377,900476,792,000128%31.013.42%30.421.27%30.330.06%31.06-0.07%0.41%
金字火腿/002515.SZ
2021-10-225.225.355.215.280.96%-0.08%-1.58%8,782,90046,410,00062%5.280.04%5.32-1.34%5.35-0.04%5.37-0.13%0.24%
洽洽食品/002557.SZ
2021-10-2244.6348.9744.6048.9710.00%1.62%4.97%12,468,400600,858,000233%48.197.77%47.143.99%46.322.59%46.650.81%0.23%
百润股份/002568.SZ
2021-10-2264.6865.3663.3064.86-0.49%0.71%-0.99%3,796,900244,539,00062%64.41-0.35%64.04-0.04%64.05-0.62%65.51-1.23%-0.30%
贝因美/002570.SZ
2021-10-225.055.075.025.02-0.59%-0.42%-3.57%9,761,40049,204,00068%5.04-0.42%5.07-0.61%5.10-0.89%5.21-0.19%-0.10%
好想你/002582.SZ
2021-10-228.738.828.728.770.00%-0.13%-2.84%2,844,60024,978,00036%8.78-0.49%8.89-2.11%9.040.41%9.03-0.29%-0.04%
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%
加加食品/002650.SZ
2021-10-224.454.494.414.42-0.67%-0.47%-7.05%9,004,80039,988,00054%4.44-0.72%4.50-1.08%4.54-1.58%4.76-0.86%-0.70%
克明食品/002661.SZ
2021-10-2211.0111.1710.9011.070.36%0.28%-0.40%2,912,70032,154,00065%11.040.31%11.03-0.57%11.020.15%11.11-0.15%0.25%
煌上煌/002695.SZ
2021-10-2213.8714.0513.8514.020.57%0.34%-3.26%3,511,10049,061,00051%13.970.56%13.94-0.35%13.94-1.43%14.49-0.47%0.15%
海欣食品/002702.SZ
2021-10-225.355.525.275.421.50%0.52%-4.41%5,412,10029,181,00067%5.390.15%5.42-0.88%5.47-1.39%5.67-0.51%0.20%
*ST麦趣/002719.SZ
2021-10-2210.2210.2910.0710.270.20%0.97%0.25%1,458,70014,836,000116%10.17-1.05%10.24-0.55%10.24-0.15%10.240.16%0.45%
龙大肉食/002726.SZ
2021-10-229.459.509.359.430.11%0.13%-3.19%4,160,40039,184,00046%9.42-0.02%9.51-1.24%9.56-0.08%9.74-0.63%-0.34%
燕塘乳业/002732.SZ
2021-10-2230.5031.0030.0130.792.12%0.43%-3.23%3,849,300118,013,00059%30.661.74%30.151.05%29.98-1.39%31.820.07%0.74%
晨光生物/300138.SZ
2021-10-2213.1913.1912.8312.91-1.22%-0.46%-2.48%2,266,20029,393,00062%12.97-1.38%13.14-0.91%13.22-0.05%13.24-0.12%-0.02%
汤臣倍健/300146.SZ
2021-10-2224.2925.1524.2124.932.63%0.55%4.90%10,993,800272,576,00078%24.792.10%24.461.03%24.290.62%23.77-1.09%-1.16%
睿智医药/300149.SZ
2021-10-2215.7615.8315.2215.22-3.18%-1.51%-7.47%2,568,00039,683,00043%15.45-1.79%15.71-0.89%15.81-0.96%16.45-0.24%0.27%
朗源股份/300175.SZ
2021-10-224.504.574.474.540.22%0.64%-4.52%4,266,00019,245,00046%4.51-0.94%4.58-1.63%4.67-0.51%4.76-0.98%0.20%
佳沃食品/300268.SZ
2021-10-2222.1823.9621.5623.074.01%1.05%10.58%7,284,800166,313,000104%22.831.17%22.851.19%22.292.36%20.861.49%1.00%
上海梅林/600073.SH
2021-10-228.058.087.947.97-0.99%0.00%0.00%9,437,60075,357,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
湘财股份/600095.SH
2021-10-229.419.508.648.93-5.40%0.00%0.00%19,469,000178,098,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金健米业/600127.SH
2021-10-228.388.428.298.29-1.19%0.00%0.00%8,206,90068,349,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
莲花健康/600186.SH
2021-10-223.193.223.103.16-0.94%0.00%0.00%10,736,30034,027,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST华资/600191.SH
2021-10-223.703.733.613.65-1.35%0.00%0.00%5,979,60021,929,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中牧股份/600195.SH
2021-10-2210.7210.8810.6510.66-1.57%0.00%0.00%4,728,90050,771,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海南椰岛/600238.SH
2021-10-2220.7020.8519.6619.71-3.99%0.00%0.00%44,937,600908,860,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
安琪酵母/600298.SH
2021-10-2247.8549.3947.7048.851.88%0.00%0.00%7,844,200381,478,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒顺醋业/600305.SH
2021-10-2215.2815.7515.1715.703.22%0.00%0.00%15,600,700242,339,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
万向德农/600371.SH
2021-10-2211.0011.0910.8510.85-1.54%0.00%0.00%3,404,30037,204,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亿晶光电/600537.SH
2021-10-224.524.594.364.37-3.96%0.00%0.00%18,892,20083,678,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
莫高股份/600543.SH
2021-10-226.997.206.977.000.00%0.00%0.00%4,029,70028,319,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST绿庭/600695.SH
2021-10-225.665.895.585.894.99%0.00%0.00%8,805,90050,850,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中粮糖业/600737.SH
2021-10-2210.1510.249.639.64-6.23%0.00%0.00%92,442,700909,424,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航发动力/600893.SH
2021-10-2254.1554.8453.3854.12-0.09%0.00%0.00%18,113,600980,657,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海天味业/603288.SH
2021-10-22118.45122.22116.50121.804.10%0.00%0.00%9,179,5001,098,789,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%