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
2022-09-3015.5215.8715.4815.791.54%0.47%-3.39%2,065,70032,465,00078%15.72-0.32%15.99-0.09%15.96-0.74%16.34-1.19%-0.88%
甘化科工/000576.SZ
2022-09-3010.6810.8210.2610.32-2.73%-1.84%-9.28%5,344,30056,186,00071%10.51-1.54%10.72-1.62%10.91-1.63%11.38-1.11%-1.26%
粤桂股份/000833.SZ
2022-09-306.486.526.406.42-0.62%-0.42%-5.37%4,405,40028,403,00064%6.45-1.14%6.55-1.10%6.61-1.18%6.78-0.75%-1.06%
双汇发展/000895.SZ
2022-09-3024.1024.5223.9124.461.12%0.60%1.11%9,038,900219,771,000112%24.310.00%24.300.37%24.150.64%24.19-0.36%-0.63%
南宁糖业/000911.SZ
2022-09-307.607.657.437.50-0.79%-0.44%-6.34%2,242,00016,889,00079%7.53-1.85%7.66-1.11%7.75-1.40%8.01-1.74%-1.05%
中粮科技/000930.SZ
2022-09-308.068.177.988.04-0.37%-0.43%-2.28%6,278,80050,703,00076%8.08-0.59%8.110.05%8.12-0.78%8.23-0.45%-0.76%
中鲁股份/000992.SZ
云南能投/002053.SZ
2022-09-3010.6110.6810.3810.42-1.70%-0.81%-8.82%3,653,80038,382,00049%10.51-1.46%10.71-1.01%10.85-2.25%11.43-1.24%-1.43%
天康生物/002100.SZ
2022-09-309.269.349.079.21-0.65%0.00%-3.89%20,899,100192,482,00074%9.21-1.24%9.290.13%9.25-0.55%9.58-1.08%-1.59%
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
2022-09-3016.1616.3616.0716.250.18%0.07%0.66%5,672,10092,102,00082%16.24-1.11%16.460.38%16.310.36%16.140.21%-0.14%
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
2022-09-309.109.189.019.06-0.22%-0.38%-4.96%2,422,50022,032,00069%9.10-1.09%9.25-0.95%9.30-0.91%9.53-0.88%-0.93%
皇氏集团/002329.SZ
2022-09-307.057.076.486.50-7.67%-2.83%-10.26%63,392,800424,063,00083%6.69-5.66%7.10-4.30%7.30-1.58%7.24-0.19%-0.48%
得利斯/002330.SZ
2022-09-305.966.005.895.94-0.50%-0.10%-2.80%9,218,20054,811,00074%5.95-1.02%6.03-0.56%6.03-0.36%6.11-0.62%-0.91%
双塔食品/002481.SZ
2022-09-305.755.825.725.75-0.52%-0.42%-7.24%11,651,20067,279,00058%5.77-1.16%5.89-1.70%5.97-2.34%6.20-1.31%-1.70%
佳隆股份/002495.SZ
2022-09-302.542.622.512.51-1.18%-1.57%-3.65%10,959,80027,952,00060%2.55-0.12%2.57-0.35%2.57-0.35%2.61-0.19%-0.63%
涪陵榨菜/002507.SZ
2022-09-3027.0127.6927.0027.180.11%-0.26%-0.59%5,156,900140,533,00066%27.25-0.96%27.52-0.27%27.440.48%27.34-0.26%-0.35%
金字火腿/002515.SZ
2022-09-303.903.953.863.931.29%0.51%-0.33%5,525,10021,604,00095%3.91-0.33%3.94-0.08%3.92-0.08%3.94-0.40%-0.64%
洽洽食品/002557.SZ
2022-09-3047.0047.3845.9446.07-1.96%-0.88%-1.00%1,985,40092,283,00061%46.48-2.41%47.77-0.52%47.161.49%46.54-0.14%-0.08%
百润股份/002568.SZ
2022-09-3026.9127.8626.6826.940.15%-0.84%1.96%14,929,500405,591,00051%27.17-0.02%27.33-0.45%27.330.59%26.420.61%1.73%
贝因美/002570.SZ
2022-09-305.295.455.255.340.19%-0.76%-2.02%32,969,300177,422,00086%5.38-0.76%5.46-0.60%5.47-0.24%5.450.09%0.19%
好想你/002582.SZ
2022-09-306.776.786.646.66-1.33%-0.79%-3.13%2,172,00014,580,00079%6.71-1.21%6.81-0.44%6.81-0.42%6.88-0.52%-0.59%
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
2022-09-304.404.474.244.370.46%0.85%1.27%26,599,100115,257,00098%4.33-1.01%4.410.23%4.360.21%4.320.33%-0.02%
克明食品/002661.SZ
2022-09-3011.3511.4511.1711.20-1.32%-0.52%-3.86%3,314,50037,315,00057%11.26-2.22%11.56-0.20%11.47-0.32%11.65-0.49%-0.66%
煌上煌/002695.SZ
2022-09-3010.9611.0910.8410.85-0.55%-0.73%-0.95%2,547,20027,842,00072%10.93-1.90%11.080.50%10.960.12%10.95-0.03%-0.44%
海欣食品/002702.SZ
2022-09-305.185.285.165.190.00%-0.42%-2.97%7,004,90036,511,00063%5.21-1.04%5.31-0.38%5.30-0.25%5.35-0.43%-0.90%
*ST麦趣/002719.SZ
2022-09-307.257.257.107.12-0.84%-0.73%-3.58%2,070,60014,850,00073%7.17-0.11%7.23-0.86%7.27-0.45%7.38-0.35%-0.62%
龙大肉食/002726.SZ
2022-09-309.199.449.179.391.62%0.44%2.88%8,910,80083,311,000198%9.351.50%9.250.97%9.200.81%9.130.78%0.09%
燕塘乳业/002732.SZ
2022-09-3017.1017.1016.8416.88-0.53%-0.32%-2.30%456,4007,729,00048%16.94-1.30%17.16-0.17%17.08-0.25%17.28-0.90%-0.67%
晨光生物/300138.SZ
2022-09-3016.0516.1615.6615.75-1.93%-0.84%-1.65%3,179,60050,501,000101%15.88-1.96%16.030.01%15.940.21%16.01-0.22%-0.19%
汤臣倍健/300146.SZ
2022-09-3017.6818.0817.5017.60-0.45%-1.11%2.09%7,727,900137,543,000109%17.800.06%17.751.10%17.501.24%17.240.07%-0.39%
睿智医药/300149.SZ
2022-09-309.509.759.499.56-0.21%-0.62%-3.68%4,684,60045,067,00072%9.62-0.14%9.61-0.97%9.69-0.17%9.93-1.24%-1.51%
朗源股份/300175.SZ
2022-09-303.473.503.443.45-0.29%-0.69%-4.98%3,504,20012,174,00060%3.47-0.63%3.51-0.85%3.53-0.84%3.63-0.96%-1.04%
佳沃食品/300268.SZ
2022-09-3022.3723.8022.3023.514.21%0.82%2.13%3,922,80091,477,000122%23.321.95%23.231.04%23.040.68%23.02-0.16%-0.47%
上海梅林/600073.SH
2022-09-307.447.577.347.35-1.08%-1.17%-2.16%7,728,20057,472,00083%7.44-1.71%7.540.47%7.45-0.19%7.51-0.29%-0.31%
湘财股份/600095.SH
2022-09-306.376.436.316.330.16%-0.52%-3.92%4,496,30028,612,00068%6.36-0.95%6.44-1.30%6.50-0.64%6.59-1.32%-1.00%
金健米业/600127.SH
2022-09-307.737.827.707.811.03%0.54%-5.87%10,356,80080,448,00057%7.77-0.73%7.87-1.14%7.98-1.87%8.30-0.81%-0.74%
莲花健康/600186.SH
2022-09-302.502.502.452.481.22%0.08%-2.09%8,214,90020,358,00072%2.48-0.32%2.50-0.75%2.51-0.40%2.53-0.28%-0.62%
华资实业/600191.SH
2022-09-306.096.195.956.150.65%0.87%-8.66%3,202,70019,526,00046%6.10-1.80%6.25-1.73%6.43-1.79%6.73-0.84%-0.85%
中牧股份/600195.SH
2022-09-3013.0613.4712.9813.161.00%-0.58%-1.26%6,062,20080,246,00081%13.240.84%13.130.55%13.090.41%13.33-0.47%-0.20%
海南椰岛/600238.SH
2022-09-3010.2310.4210.0910.10-1.46%-0.99%-6.65%6,704,70068,396,00085%10.20-2.47%10.54-1.58%10.64-1.21%10.82-0.91%-0.94%
安琪酵母/600298.SH
2022-09-3040.6942.3540.6041.582.24%-0.29%-2.94%17,267,900720,087,000185%41.70-0.89%42.32-1.47%42.61-0.42%42.84-0.87%-0.52%
恒顺醋业/600305.SH
2022-09-3011.0311.2011.0011.070.00%-0.05%0.92%5,654,40062,628,00074%11.08-0.82%11.150.81%11.000.48%10.97-0.12%-0.44%
万向德农/600371.SH
2022-09-3011.3511.4411.2511.360.18%0.01%-6.92%2,461,40027,960,00045%11.36-0.31%11.45-0.86%11.68-1.81%12.20-1.09%-1.26%
亿晶光电/600537.SH
2022-09-306.646.656.216.27-6.84%-1.59%-6.45%94,474,900601,863,00076%6.37-2.76%6.65-3.09%6.86-0.33%6.700.15%0.47%
莫高股份/600543.SH
2022-09-305.725.755.555.59-1.58%-0.59%-2.66%4,135,00023,253,00071%5.62-2.35%5.79-0.12%5.74-0.24%5.74-0.10%-0.27%
退市绿庭/600695.SH
2022-06-070.510.530.500.51-1.92%-0.39%-0.97%18,145,7009,298,000143%0.511.79%0.510.00%0.51-0.20%0.52-0.19%-5.36%
中粮糖业/600737.SH
2022-09-307.037.117.007.03-0.28%-0.23%-2.06%7,887,00055,572,00070%7.05-1.16%7.110.13%7.08-0.38%7.18-0.60%-0.67%
航发动力/600893.SH
2022-09-3043.5643.6441.8441.95-3.30%-1.11%-7.45%16,151,300685,193,00082%42.42-2.89%43.76-2.22%44.52-2.14%45.33-1.10%-0.44%
海天味业/603288.SH
2022-09-3083.9583.9582.2082.82-1.40%-0.13%1.75%4,332,600359,275,00086%82.92-1.84%83.640.86%82.380.59%81.400.16%0.30%