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
2022-05-2318.4318.9018.3018.630.98%0.40%-2.89%2,856,60053,007,00090%18.560.54%18.43-0.45%18.91-1.69%19.19-0.41%-0.43%
甘化科工/000576.SZ
2022-05-2311.1511.1510.9111.05-0.63%0.35%-0.05%4,533,50049,919,00042%11.01-1.16%11.09-1.26%11.17-0.37%11.060.40%0.62%
粤桂股份/000833.SZ
2022-05-238.008.317.828.131.88%0.00%6.16%28,534,100231,982,00098%8.132.60%7.921.89%7.801.40%7.660.60%1.06%
双汇发展/000895.SZ
2022-05-2329.0029.0528.3528.95-0.45%0.92%-3.18%15,662,500449,283,00098%28.69-1.47%28.99-0.59%29.11-0.84%29.90-1.31%-0.37%
南宁糖业/000911.SZ
2022-05-2310.0210.4410.0210.272.80%-0.08%5.88%9,810,900100,836,00094%10.282.91%10.020.60%9.951.41%9.700.81%0.48%
中粮科技/000930.SZ
2022-05-238.588.788.558.731.39%0.59%2.14%18,747,700162,704,000101%8.681.28%8.580.67%8.57-0.36%8.550.46%0.32%
中鲁股份/000992.SZ
云南能投/002053.SZ
2022-05-2314.5614.9813.6813.771.10%-3.88%10.83%89,473,7001,281,790,000323%14.336.44%13.6011.15%13.1610.62%12.426.75%1.38%
天康生物/002100.SZ
2022-05-239.059.359.059.242.55%0.13%2.56%20,696,100190,978,000111%9.232.15%9.050.99%9.040.22%9.010.29%-0.61%
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
2022-05-2320.2020.2019.7020.02-1.33%0.28%-3.88%6,853,200136,822,00046%19.97-0.77%19.980.00%20.06-0.44%20.83-1.39%0.25%
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
2022-05-239.9510.309.9210.192.93%0.09%1.79%14,246,900145,041,000137%10.182.80%10.001.37%9.940.59%10.010.46%0.00%
皇氏集团/002329.SZ
2022-05-234.654.954.654.895.16%1.47%6.89%18,713,80090,176,000212%4.823.52%4.722.72%4.662.20%4.581.55%0.30%
得利斯/002330.SZ
2022-05-237.237.527.237.523.72%1.42%2.05%23,887,700177,132,000117%7.422.46%7.281.20%7.26-0.10%7.37-0.05%-0.53%
双塔食品/002481.SZ
2022-05-238.368.558.238.42-0.24%0.51%1.48%27,984,400234,423,00058%8.38-0.40%8.350.98%8.190.36%8.300.50%0.59%
佳隆股份/002495.SZ
2022-05-232.452.502.442.481.64%0.20%4.38%10,441,10025,845,00075%2.481.43%2.440.99%2.420.67%2.380.51%-0.75%
涪陵榨菜/002507.SZ
2022-05-2334.1634.6833.7733.92-1.25%-0.29%-3.67%8,194,600278,771,00060%34.02-1.18%34.06-0.49%34.14-0.30%35.21-0.54%-0.19%
金字火腿/002515.SZ
2022-05-234.044.073.984.070.99%0.94%2.47%8,982,10036,216,000121%4.031.21%3.980.89%3.960.48%3.970.13%-0.34%
洽洽食品/002557.SZ
2022-05-2356.0056.0053.7054.70-2.32%0.01%0.62%4,639,500253,753,000113%54.69-1.56%54.721.69%53.790.63%54.36-0.50%-0.30%
百润股份/002568.SZ
2022-05-2331.6632.3031.6031.91-0.59%0.19%2.87%5,591,800178,107,00096%31.850.03%31.501.10%31.220.53%31.020.82%0.10%
贝因美/002570.SZ
2022-05-234.815.244.785.086.72%-0.43%5.39%89,712,300457,674,000350%5.107.55%4.996.08%4.934.79%4.823.19%0.96%
好想你/002582.SZ
2022-05-237.137.217.067.190.98%0.50%1.94%3,570,90025,548,00095%7.150.79%7.090.51%7.080.21%7.050.28%-0.35%
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
2022-05-233.924.323.924.145.34%0.24%4.12%25,344,500104,666,000229%4.135.55%4.033.62%4.001.89%3.981.25%-0.16%
克明食品/002661.SZ
2022-05-2311.7212.1111.6912.032.91%0.80%4.30%11,398,200136,025,000155%11.931.97%11.771.28%11.690.73%11.530.78%0.23%
煌上煌/002695.SZ
2022-05-2311.0011.2010.9811.182.01%0.42%2.77%4,826,20053,732,000128%11.132.32%10.930.97%10.890.55%10.880.32%-0.16%
海欣食品/002702.SZ
2022-05-235.555.735.545.713.25%0.78%4.83%23,240,200131,687,000113%5.672.57%5.551.91%5.480.68%5.450.59%-0.82%
*ST麦趣/002719.SZ
2022-05-238.228.738.228.432.06%-0.09%5.75%2,773,80023,404,000128%8.442.11%8.291.53%8.181.34%7.971.16%-0.24%
龙大肉食/002726.SZ
2022-05-2310.2210.2610.0610.11-0.20%-0.51%-4.54%10,591,700107,637,00042%10.160.21%10.16-5.36%10.66-0.23%10.59-0.01%0.25%
燕塘乳业/002732.SZ
2022-05-2318.7019.2818.0019.152.52%2.17%4.11%2,838,00053,196,000178%18.740.49%18.620.17%18.580.56%18.390.55%-0.37%
晨光生物/300138.SZ
2022-05-2316.2916.4316.0416.381.49%0.56%-0.55%3,349,30054,555,00080%16.290.45%16.210.06%16.25-0.85%16.47-0.11%0.77%
汤臣倍健/300146.SZ
2022-05-2319.5919.7019.2819.460.10%0.22%-0.84%5,390,300104,663,00062%19.420.17%19.240.22%19.26-0.29%19.62-0.05%0.00%
睿智医药/300149.SZ
2022-05-2310.3310.6710.2410.602.61%1.06%4.23%2,215,20023,236,00089%10.491.77%10.311.40%10.190.47%10.170.56%0.59%
朗源股份/300175.SZ
2022-05-233.974.103.974.071.75%0.37%3.85%8,753,10035,498,00096%4.061.43%4.000.78%3.970.46%3.920.54%-0.10%
佳沃食品/300268.SZ
2022-05-2328.9731.8828.7830.938.60%0.85%4.52%11,308,200346,820,000109%30.676.53%29.582.25%30.310.24%29.591.10%1.53%
上海梅林/600073.SH
2022-05-237.467.597.467.571.47%0.40%1.53%10,921,80082,347,00083%7.541.32%7.450.32%7.45-0.24%7.460.24%0.39%
湘财股份/600095.SH
2022-05-237.197.457.127.393.65%1.09%6.75%24,996,000182,725,000139%7.312.63%7.181.76%7.111.40%6.921.14%0.19%
金健米业/600127.SH
2022-05-238.318.748.288.552.64%-0.01%3.26%55,412,400473,835,000150%8.552.93%8.421.48%8.38-0.14%8.280.87%0.22%
莲花健康/600186.SH
2022-05-232.482.592.472.563.23%0.79%8.15%18,772,30047,680,000133%2.543.72%2.451.96%2.421.72%2.371.24%0.58%
*ST华资/600191.SH
2022-05-235.465.605.455.49-0.72%-0.45%2.48%3,612,60019,925,00088%5.520.29%5.450.89%5.330.74%5.360.54%0.81%
中牧股份/600195.SH
2022-05-2312.0912.2711.9512.151.59%0.20%2.14%6,138,60074,437,00069%12.130.92%12.11-0.32%12.060.35%11.900.48%0.43%
海南椰岛/600238.SH
2022-05-2313.8214.1213.7314.000.00%0.57%5.08%22,832,400317,849,00085%13.92-0.69%13.88-0.20%13.801.08%13.320.83%0.70%
安琪酵母/600298.SH
2022-05-2341.9942.0140.7440.92-2.08%-0.51%-1.37%10,455,300430,015,000106%41.13-0.59%40.94-0.20%40.980.03%41.49-0.44%0.57%
恒顺醋业/600305.SH
2022-05-2311.2811.4211.1511.250.54%-0.06%2.35%12,214,100137,498,00098%11.261.52%11.060.89%11.010.51%10.990.37%0.37%
万向德农/600371.SH
2022-05-2315.5517.2915.4016.625.73%0.70%7.58%42,900,500708,094,000152%16.515.09%16.023.22%15.771.64%15.451.64%1.75%
亿晶光电/600537.SH
2022-05-234.094.144.044.110.49%0.54%6.59%16,112,30065,863,000101%4.090.84%4.012.24%3.930.87%3.861.02%1.28%
莫高股份/600543.SH
2022-05-236.036.156.026.130.49%0.54%4.52%9,280,20056,584,00090%6.10-0.15%6.050.92%6.000.32%5.870.83%0.42%
退市绿庭/600695.SH
2022-05-230.530.540.520.530.00%0.95%-42.64%7,593,2003,988,00018%0.53-0.38%0.53-1.12%0.52-3.85%0.92-9.06%-7.52%
中粮糖业/600737.SH
2022-05-237.857.987.807.911.15%0.06%3.22%23,787,500188,046,00091%7.911.24%7.810.13%7.800.54%7.660.56%0.27%
航发动力/600893.SH
2022-05-2339.6439.6438.4339.20-1.21%0.83%-0.42%17,806,800692,319,000100%38.88-1.72%39.17-0.48%39.21-0.21%39.37-0.27%0.78%
海天味业/603288.SH
2022-05-2375.5075.5673.5073.69-1.56%-0.48%-1.58%7,136,200528,413,00093%74.05-0.71%74.060.05%73.91-0.11%74.87-0.19%-0.80%