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
2021-07-2318.8918.9518.4118.61-1.53%0.14%-3.48%1,348,50025,060,00058%18.58-1.93%18.97-1.40%19.46-1.08%19.280.09%0.54%
甘化科工/000576.SZ
2021-07-2310.8511.2510.6011.102.30%1.99%0.72%15,503,900168,731,000129%10.88-0.34%10.93-0.64%10.99-0.02%11.02-0.23%-0.39%
粤桂股份/000833.SZ
2021-07-234.674.784.644.721.07%0.00%1.68%5,234,70024,706,000116%4.721.14%4.690.62%4.690.39%4.640.41%0.29%
双汇发展/000895.SZ
2021-07-2328.2228.2627.7927.83-1.38%-0.29%-4.25%15,024,700419,332,00090%27.91-0.40%28.14-0.73%28.33-1.10%29.07-0.64%-0.84%
南宁糖业/000911.SZ
2021-07-239.269.269.109.19-1.71%0.24%-0.22%4,684,20042,945,00080%9.17-1.23%9.220.00%9.270.17%9.210.00%-0.66%
中粮科技/000930.SZ
2021-07-239.509.529.239.35-1.89%0.05%-0.40%40,829,200381,531,000126%9.35-1.52%9.42-0.69%9.48-0.14%9.390.19%0.35%
中鲁股份/000992.SZ
云南能投/002053.SZ
2021-07-238.409.138.289.037.63%2.82%6.94%13,579,900119,259,000178%8.784.26%8.650.68%8.651.72%8.441.21%0.86%
天康生物/002100.SZ
2021-07-237.997.997.767.78-2.63%-0.69%-4.73%12,626,60098,918,000129%7.83-2.14%7.92-0.90%7.95-0.82%8.17-1.07%-0.86%
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
2021-07-2315.7015.7415.2215.35-2.04%-0.10%-6.24%7,356,200113,033,00078%15.37-1.60%15.65-1.56%15.89-1.34%16.37-0.66%-0.61%
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
2021-07-2310.7711.0610.7510.76-0.55%-1.22%-1.53%13,877,100151,163,00067%10.89-0.09%11.02-1.23%11.300.36%10.930.78%1.21%
皇氏集团/002329.SZ
2021-07-235.145.325.145.15-0.39%-1.38%0.74%11,608,90060,622,00093%5.220.06%5.28-0.15%5.230.54%5.110.47%0.16%
得利斯/002330.SZ
2021-07-235.575.575.445.46-1.62%-0.42%-2.03%2,492,70013,667,000143%5.48-1.26%5.53-0.79%5.55-0.40%5.57-0.20%-0.23%
双塔食品/002481.SZ
2021-07-2312.2612.3912.0512.10-1.31%-0.56%0.02%6,553,60079,744,00074%12.17-1.26%12.43-0.71%12.400.43%12.100.32%0.65%
佳隆股份/002495.SZ
2021-07-232.322.322.272.28-1.72%-0.48%-0.26%3,867,4008,860,00071%2.29-0.78%2.310.26%2.290.13%2.290.13%-0.03%
涪陵榨菜/002507.SZ
2021-07-2332.6632.7531.6431.80-3.26%-0.71%-4.98%10,134,500324,573,000100%32.03-2.16%32.57-0.91%32.76-1.06%33.47-0.92%-0.97%
金字火腿/002515.SZ
2021-07-235.085.094.964.98-1.19%-0.60%0.08%9,305,10046,620,00067%5.01-1.67%5.08-0.69%5.080.12%4.980.44%0.57%
洽洽食品/002557.SZ
2021-07-2339.0539.0637.5037.83-3.22%-0.10%-7.14%6,424,500243,269,000100%37.87-3.48%38.94-2.14%39.27-1.88%40.74-0.71%-0.52%
百润股份/002568.SZ
2021-07-2382.8182.8176.8879.49-4.09%0.87%-3.69%6,506,900512,774,000118%78.81-4.02%81.69-2.52%82.67-2.09%82.530.22%-0.32%
贝因美/002570.SZ
2021-07-235.515.545.435.43-2.16%-0.84%-3.29%37,287,300204,179,00092%5.48-0.83%5.68-0.67%5.66-0.18%5.62-0.11%-0.17%
好想你/002582.SZ
2021-07-239.329.379.199.25-0.75%-0.02%-2.29%4,517,00041,793,00063%9.25-0.97%9.39-1.35%9.510.07%9.47-0.13%0.07%
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
2021-07-237.037.126.806.91-2.40%-0.92%-6.08%15,440,700107,687,00058%6.97-1.80%7.020.82%7.02-1.28%7.36-1.35%-0.84%
克明食品/002661.SZ
2021-07-2311.5011.5211.2011.26-2.09%-0.17%-5.08%6,184,90069,760,00086%11.28-1.16%11.42-0.47%11.42-0.89%11.86-1.06%-1.55%
煌上煌/002695.SZ
2021-07-2314.9514.9714.6514.74-1.54%-0.26%-2.98%2,826,70041,772,00079%14.78-1.03%14.93-0.02%14.88-0.47%15.19-0.35%-0.47%
海欣食品/002702.SZ
2021-07-235.425.445.285.30-2.39%-0.60%-3.97%4,258,60022,705,00067%5.33-1.53%5.430.09%5.37-0.30%5.52-0.38%-0.70%
*ST麦趣/002719.SZ
2021-07-2310.4910.499.9410.07-3.73%0.00%-3.70%4,120,10041,490,000144%10.07-4.21%10.28-1.69%10.38-2.83%10.46-0.64%-0.27%
龙大肉食/002726.SZ
2021-07-239.289.389.159.250.00%0.55%-3.07%7,406,70068,133,000109%9.20-0.43%9.29-0.55%9.32-0.94%9.54-0.82%-0.78%
燕塘乳业/002732.SZ
2021-07-2327.6128.1027.3527.780.47%0.28%1.74%2,705,00074,936,00063%27.70-0.04%27.730.03%27.85-0.54%27.310.52%1.41%
晨光生物/300138.SZ
2021-07-2315.2015.2514.5814.73-3.22%-1.01%-5.95%5,415,90080,591,00099%14.88-3.16%15.23-1.65%15.35-1.36%15.66-0.62%0.12%
汤臣倍健/300146.SZ
2021-07-2330.1030.1628.8229.06-3.13%-0.40%-2.80%13,376,800390,276,00070%29.18-2.47%29.86-1.43%30.10-0.41%29.900.23%-0.18%
睿智医药/300149.SZ
2021-07-2315.3315.3714.9915.12-1.63%-0.05%-5.17%5,307,70080,297,00077%15.13-2.36%15.28-0.12%15.35-0.65%15.95-0.78%-1.46%
朗源股份/300175.SZ
2021-07-234.314.324.244.26-1.39%-0.12%-3.79%7,323,50031,237,00074%4.27-1.64%4.33-0.41%4.33-1.05%4.43-0.23%-0.05%
佳沃食品/300268.SZ
2021-07-2317.6517.9516.7016.77-6.05%-2.59%-8.53%6,888,400118,591,00097%17.22-2.75%17.53-0.66%17.62-0.65%18.33-1.76%-0.54%
上海梅林/600073.SH
2021-07-237.927.927.737.73-2.40%-1.04%-3.12%8,785,60068,622,000132%7.81-1.29%7.89-0.85%7.93-0.91%7.98-0.26%-0.12%
湘财股份/600095.SH
2021-07-2311.3012.2211.1611.612.56%-0.62%2.95%87,340,6001,020,333,000185%11.683.10%11.472.42%11.301.52%11.280.87%-0.15%
金健米业/600127.SH
2021-07-238.948.958.818.880.11%0.05%0.91%15,131,500134,303,000126%8.88-0.10%8.880.36%8.840.32%8.800.21%-0.05%
莲花健康/600186.SH
2021-07-233.133.163.083.10-0.96%-0.45%-4.94%15,551,40048,429,00068%3.110.23%3.13-1.20%3.18-0.35%3.26-0.34%0.44%
*ST华资/600191.SH
2021-07-233.133.133.003.02-2.58%-0.89%-4.31%6,903,00021,034,00091%3.05-1.93%3.10-1.43%3.12-0.54%3.16-0.94%-0.74%
中牧股份/600195.SH
2021-07-2311.1511.1510.5710.61-4.33%-1.37%-4.99%18,924,800203,570,000185%10.76-2.71%10.91-1.57%10.98-1.52%11.17-1.00%-0.50%
海南椰岛/600238.SH
2021-07-2325.8526.8525.2025.89-0.50%-1.11%-0.15%39,457,2001,033,007,00071%26.18-1.98%27.13-2.91%27.500.10%25.930.92%0.27%
安琪酵母/600298.SH
2021-07-2349.8450.5648.7650.35-3.71%1.97%-4.34%17,666,500872,312,000145%49.38-5.96%51.25-2.97%51.39-2.37%52.64-0.65%-0.02%
恒顺醋业/600305.SH
2021-07-2317.1917.2516.6816.78-2.04%-0.17%-5.03%13,259,500222,860,000122%16.81-2.10%17.10-1.40%17.25-1.15%17.67-0.89%-0.97%
万向德农/600371.SH
2021-07-2311.1711.4811.0811.482.78%1.21%1.90%11,931,000135,337,000169%11.341.87%11.251.12%11.240.65%11.27-0.08%0.06%
亿晶光电/600537.SH
2021-07-234.815.124.784.990.81%0.34%7.68%74,732,400371,633,000174%4.971.02%4.862.81%4.772.14%4.631.53%0.51%
莫高股份/600543.SH
2021-07-238.248.247.957.96-3.63%-1.23%-3.28%14,755,300118,919,00098%8.06-3.09%8.29-1.56%8.32-0.16%8.230.21%-0.05%
*ST绿庭/600695.SH
2021-07-233.623.683.523.58-1.92%-0.33%0.99%8,258,60029,668,000104%3.59-1.70%3.620.25%3.580.31%3.55-0.20%-0.72%
中粮糖业/600737.SH
2021-07-239.219.279.079.25-0.32%0.92%-1.44%30,688,500281,276,000129%9.17-1.43%9.26-0.72%9.33-0.54%9.39-0.35%-0.41%
航发动力/600893.SH
2021-07-2358.3262.9856.4360.703.90%2.69%10.72%96,514,3005,704,728,000158%59.112.16%58.022.33%56.812.34%54.821.87%0.95%
海天味业/603288.SH
2021-07-23119.60120.88117.25118.39-1.01%-0.28%-2.58%5,237,900621,860,00069%118.72-1.18%119.86-0.87%120.37-0.85%121.530.51%-0.04%