工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000408, 000544, 000655, 000786, 000795, 000851, 000856, 000928, 002066, 002088, 002102, 002162, 002201, 002205, 002340, 002600, 300127, 300224, 300395, 600172, 600212, 600321, 600425, 600516, 600529, 600552, 600562, 600586, 600660, 600716, 600783, 600792, 600819, 600876, 603688	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
藏格控股/000408.SZ
	2021-10-22	31.12	31.72	29.81	29.94	-2.86%	-2.42%	-1.80%	20,938,000	642,408,000	76%	30.68	-1.98%	31.74	0.16%	31.25	0.55%	30.49	0.94%	0.49%
中原环保/000544.SZ
	2021-10-22	6.25	6.31	6.15	6.18	-1.59%	-0.42%	-3.99%	4,080,300	25,324,000	86%	6.21	-1.46%	6.27	-0.98%	6.31	-0.28%	6.44	-2.02%	-0.53%
金岭矿业/000655.SZ
	2021-10-22	9.10	9.16	8.86	8.93	-2.83%	-0.46%	-2.93%	12,425,600	111,476,000	124%	8.97	-3.57%	9.13	-1.45%	9.19	-0.71%	9.20	-0.41%	-1.72%
北新建材/000786.SZ
	2021-10-22	30.60	33.26	30.60	32.42	6.16%	0.41%	2.03%	25,975,200	838,690,000	220%	32.29	5.99%	31.08	1.31%	31.30	0.77%	31.77	-0.04%	-0.17%
英洛华/000795.SZ
	2021-10-22	5.21	5.25	5.11	5.12	-2.10%	-0.91%	-1.86%	16,445,300	84,966,000	122%	5.17	-2.14%	5.23	-0.36%	5.23	-0.13%	5.22	-0.25%	-1.11%
高鸿股份/000851.SZ
	2021-10-22	5.80	5.85	5.68	5.71	-2.23%	-0.89%	-0.99%	6,661,600	38,380,000	109%	5.76	-2.04%	5.82	-0.33%	5.81	0.02%	5.77	-0.09%	-0.29%
冀东装备/000856.SZ
	2021-10-22	7.23	7.23	6.98	6.99	-2.65%	-0.81%	-5.66%	2,464,800	17,369,000	65%	7.05	-2.37%	7.21	-2.02%	7.34	-1.16%	7.41	-0.32%	0.17%
中钢国际/000928.SZ
	2021-10-22	7.79	7.83	7.45	7.54	-1.82%	-0.84%	-1.62%	19,989,200	151,990,000	87%	7.60	-2.12%	7.71	-0.36%	7.69	0.12%	7.66	-0.85%	-1.84%
瑞泰科技/002066.SZ
	2021-10-22	9.45	9.51	9.01	9.03	-1.95%	-2.15%	-4.57%	4,101,500	37,849,000	177%	9.23	0.05%	9.28	-1.00%	9.35	-1.03%	9.46	-0.60%	-0.63%
鲁阳节能/002088.SZ
	2021-10-22	24.93	26.21	24.38	24.69	-0.96%	-2.35%	-9.04%	9,588,900	242,459,000	140%	25.29	1.98%	24.48	-5.52%	26.10	-1.70%	27.14	-2.69%	-1.64%
ST冠福/002102.SZ
	2021-10-22	3.33	3.50	3.32	3.47	4.20%	1.94%	1.43%	21,075,600	71,750,000	78%	3.40	1.83%	3.35	0.33%	3.35	0.30%	3.42	0.47%	0.82%
悦心健康/002162.SZ
	2021-10-22	5.05	5.09	4.88	4.90	-3.92%	-1.76%	-0.99%	23,495,900	117,188,000	60%	4.99	-1.71%	5.05	0.26%	5.01	0.02%	4.95	0.26%	0.73%
九鼎新材/002201.SZ
	2021-10-22	24.69	24.84	23.68	23.72	-4.55%	-1.60%	-2.54%	10,882,600	262,336,000	98%	24.11	-3.19%	24.60	-1.45%	24.78	-1.72%	24.34	0.69%	0.66%
国统股份/002205.SZ
	2021-10-22	7.02	7.03	6.90	6.90	-1.43%	-0.71%	-6.34%	2,127,700	14,786,000	69%	6.95	-0.84%	7.01	-1.00%	7.07	-1.11%	7.37	-1.25%	-0.52%
格林美/002340.SZ
	2021-10-22	11.55	11.69	11.19	11.22	-3.69%	-1.58%	-2.00%	163,455,400	1,863,342,000	108%	11.40	-2.78%	11.65	-0.44%	11.59	0.72%	11.45	0.12%	-0.44%
领益智造/002600.SZ
	2021-10-22	5.90	5.97	5.88	5.94	0.51%	-0.03%	-4.64%	24,768,600	147,186,000	81%	5.94	-0.79%	6.00	-0.79%	6.04	-1.16%	6.23	-0.84%	-0.78%
银河磁体/300127.SZ
	2021-10-22	20.24	20.45	19.70	19.71	-3.10%	-1.10%	-0.15%	4,969,800	99,049,000	110%	19.93	-2.88%	20.27	0.16%	20.08	0.33%	19.74	0.34%	-0.14%
正海磁材/300224.SZ
	2021-10-22	11.99	12.01	11.63	11.65	-3.08%	-1.33%	0.15%	10,134,200	119,651,000	111%	11.81	-1.85%	11.92	-0.08%	11.84	0.45%	11.63	0.30%	-0.46%
菲利华/300395.SZ
	2021-10-22	54.90	56.19	54.40	55.51	1.11%	0.22%	4.23%	2,534,000	140,350,000	78%	55.39	0.78%	55.32	0.36%	55.04	0.69%	53.26	0.75%	0.56%
黄河旋风/600172.SH
	2021-10-22	11.64	11.80	10.36	10.37	-9.90%	0.00%	0.00%	139,740,700	1,517,996,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
江泉实业/600212.SH
	2021-10-22	3.31	3.36	3.21	3.24	-2.99%	0.00%	0.00%	6,743,700	21,972,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
正源股份/600321.SH
	2021-10-22	1.97	1.98	1.94	1.95	-1.02%	0.00%	0.00%	7,795,300	15,252,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
青松建化/600425.SH
	2021-10-22	3.64	3.71	3.60	3.61	-0.82%	0.00%	0.00%	18,895,600	69,118,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
方大炭素/600516.SH
	2021-10-22	10.43	10.49	10.00	10.03	-3.93%	0.00%	0.00%	75,543,900	771,503,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
山东药玻/600529.SH
	2021-10-22	28.63	29.08	28.63	28.92	0.80%	0.00%	0.00%	4,295,600	124,176,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
凯盛科技/600552.SH
	2021-10-22	8.46	8.52	8.22	8.26	-1.31%	0.00%	0.00%	13,332,300	111,757,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
国睿科技/600562.SH
	2021-10-22	14.45	14.59	14.32	14.34	-1.17%	0.00%	0.00%	5,442,000	78,365,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金晶科技/600586.SH
	2021-10-22	10.71	10.75	10.28	10.35	-4.08%	0.00%	0.00%	59,899,700	628,228,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
福耀玻璃/600660.SH
	2021-10-22	49.40	50.08	48.78	49.55	0.30%	0.00%	0.00%	15,451,700	765,188,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
凤凰股份/600716.SH
	2021-10-22	4.04	4.09	4.01	4.07	1.24%	0.00%	0.00%	2,363,300	9,591,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
鲁信创投/600783.SH
	2021-10-22	13.80	14.12	13.71	13.85	-0.36%	0.00%	0.00%	7,742,900	107,531,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
云煤能源/600792.SH
	2021-10-22	5.47	5.67	5.29	5.35	-5.64%	0.00%	0.00%	41,148,300	223,368,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
耀皮玻璃/600819.SH
	2021-10-22	5.40	5.47	5.30	5.31	-2.39%	0.00%	0.00%	5,580,800	29,913,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
洛阳玻璃/600876.SH
	2021-10-22	19.45	19.64	19.11	19.14	-2.84%	0.00%	0.00%	3,876,600	74,876,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
石英股份/603688.SH
	2021-10-22	49.36	49.43	47.78	47.88	-2.70%	0.00%	0.00%	5,364,300	259,712,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%