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
	2022-09-30	28.81	29.05	28.41	28.50	-0.97%	-0.47%	-5.44%	5,125,500	146,763,000	56%	28.63	-0.53%	28.54	-0.28%	28.80	-1.00%	30.14	-0.67%	-0.31%
中原环保/000544.SZ
	2022-09-30	6.23	6.31	6.21	6.28	0.48%	0.26%	-1.51%	3,974,000	24,895,000	49%	6.26	-0.78%	6.34	-1.17%	6.39	-0.45%	6.38	0.05%	-0.07%
金岭矿业/000655.SZ
	2022-09-30	6.35	6.47	6.33	6.34	-0.47%	-0.88%	-8.10%	3,059,100	19,565,000	46%	6.40	-0.73%	6.48	-1.28%	6.62	-2.30%	6.90	-1.02%	-1.05%
北新建材/000786.SZ
	2022-09-30	23.86	24.34	23.56	24.05	1.18%	0.09%	-2.52%	8,414,300	202,190,000	79%	24.03	-0.25%	24.09	0.38%	24.00	-0.24%	24.67	-1.57%	-0.93%
英洛华/000795.SZ
	2022-09-30	7.13	7.26	7.09	7.13	-1.38%	-0.46%	-1.66%	23,466,800	168,081,000	65%	7.16	-0.43%	7.19	-1.48%	7.29	-0.55%	7.25	0.17%	0.35%
高鸿股份/000851.SZ
	2022-09-30	4.28	4.32	4.26	4.26	-0.47%	-0.70%	-4.91%	8,716,800	37,395,000	76%	4.29	-0.83%	4.34	-1.09%	4.38	-1.11%	4.48	-0.75%	-1.18%
冀东装备/000856.SZ
	2022-09-30	9.76	9.76	8.95	9.00	-9.46%	-1.77%	-5.33%	30,963,000	283,677,000	110%	9.16	-8.91%	9.70	-0.63%	9.65	-0.56%	9.51	-0.10%	0.84%
中钢国际/000928.SZ
	2022-09-30	5.21	5.25	5.15	5.19	-0.38%	-0.17%	-6.15%	7,445,400	38,707,000	82%	5.20	-1.14%	5.29	-1.25%	5.35	-1.40%	5.53	-1.78%	-1.12%
瑞泰科技/002066.SZ
	2022-09-30	10.10	10.15	9.82	9.83	-2.09%	-1.18%	-5.86%	1,903,900	18,938,000	73%	9.95	-1.76%	10.12	-1.68%	10.28	-0.96%	10.44	-0.98%	-1.05%
鲁阳节能/002088.SZ
	2022-09-30	23.88	24.12	23.15	23.37	-1.89%	-0.43%	-3.85%	2,105,000	49,407,000	95%	23.47	-1.71%	23.69	-1.66%	23.98	-0.38%	24.31	-1.15%	-1.00%
ST冠福/002102.SZ
	2022-09-30	2.88	2.94	2.88	2.90	0.00%	-0.24%	-1.66%	5,986,800	17,403,000	58%	2.91	-0.85%	2.94	-0.24%	2.93	-0.41%	2.95	-0.54%	-0.82%
悦心健康/002162.SZ
	2022-09-30	4.06	4.13	4.02	4.09	0.99%	0.27%	-1.23%	11,238,500	45,842,000	68%	4.08	0.20%	4.10	-0.10%	4.10	-0.41%	4.14	-1.24%	-0.71%
九鼎新材/002201.SZ
	2022-09-30	13.13	13.31	12.95	13.13	0.00%	0.51%	-3.70%	7,230,900	94,464,000	97%	13.06	-1.06%	13.26	-1.70%	13.42	-1.03%	13.64	-0.66%	-0.76%
国统股份/002205.SZ
	2022-09-30	9.47	9.47	9.16	9.16	-2.03%	-1.15%	-9.13%	8,043,300	74,537,000	59%	9.27	-2.15%	9.58	-1.70%	9.74	-1.35%	10.08	-1.75%	-2.34%
格林美/002340.SZ
	2022-09-30	7.42	7.48	7.37	7.38	-0.54%	-0.35%	-4.77%	37,624,700	278,645,000	82%	7.41	-1.36%	7.51	-1.12%	7.60	-1.07%	7.75	-0.54%	-0.72%
领益智造/002600.SZ
	2022-09-30	4.44	4.50	4.39	4.45	0.68%	-0.04%	-3.95%	24,065,300	107,129,000	75%	4.45	-0.14%	4.49	-1.25%	4.53	-0.85%	4.63	-1.09%	-1.35%
银河磁体/300127.SZ
	2022-09-30	16.00	16.09	15.43	15.44	-4.04%	-1.40%	-6.74%	3,231,800	50,606,000	71%	15.66	-2.97%	16.12	-2.72%	16.61	-1.02%	16.56	-0.22%	-0.16%
正海磁材/300224.SZ
	2022-09-30	12.59	12.74	12.35	12.35	-1.98%	-1.26%	-4.51%	7,619,500	95,303,000	64%	12.51	-1.13%	12.66	-1.53%	12.88	-1.20%	12.93	-0.08%	-0.46%
菲利华/300395.SZ
	2022-09-30	61.00	61.49	58.16	59.88	-2.63%	0.73%	-1.09%	6,984,500	415,187,000	137%	59.44	-3.30%	60.22	-1.74%	60.77	-0.67%	60.54	-0.68%	0.03%
黄河旋风/600172.SH
	2022-09-30	8.26	8.32	7.71	7.87	-4.72%	-1.69%	-7.63%	44,192,700	353,781,000	162%	8.01	-3.57%	8.18	-2.76%	8.30	-2.23%	8.52	-1.76%	-1.33%
绿能慧充/600212.SH
	2022-09-30	7.19	7.36	7.07	7.18	-1.24%	-0.50%	-8.98%	8,320,900	60,045,000	54%	7.22	-1.41%	7.35	-1.77%	7.52	-2.06%	7.89	-1.15%	-0.79%
正源股份/600321.SH
	2022-09-30	1.80	1.82	1.78	1.81	1.12%	0.44%	-2.58%	8,884,600	16,008,000	51%	1.80	-1.10%	1.84	-0.11%	1.83	-0.60%	1.86	-0.59%	-0.62%
青松建化/600425.SH
	2022-09-30	3.63	3.71	3.63	3.66	-0.27%	-0.35%	-6.35%	17,286,500	63,499,000	56%	3.67	-0.11%	3.69	-0.94%	3.74	-1.53%	3.91	-1.46%	-1.43%
方大炭素/600516.SH
	2022-09-30	6.23	6.29	6.22	6.23	0.00%	-0.34%	-3.41%	13,114,400	81,977,000	62%	6.25	0.03%	6.28	-0.62%	6.34	-0.85%	6.45	-0.80%	-0.75%
山东药玻/600529.SH
	2022-09-30	28.84	29.83	28.81	28.97	-0.21%	-0.77%	5.38%	9,788,800	285,779,000	140%	29.19	0.69%	28.73	3.03%	27.79	2.19%	27.49	0.94%	-0.32%
凯盛科技/600552.SH
	2022-09-30	8.89	8.91	8.55	8.55	-3.06%	-1.70%	-6.42%	10,391,600	90,385,000	104%	8.70	-2.47%	8.87	-1.76%	8.94	-1.04%	9.14	-1.48%	-1.20%
国睿科技/600562.SH
	2022-09-30	13.76	13.85	13.41	13.41	-2.54%	-1.32%	-5.94%	5,142,000	69,878,000	71%	13.59	-2.25%	13.84	-1.36%	13.99	-1.40%	14.26	-0.61%	-0.49%
金晶科技/600586.SH
	2022-09-30	8.90	8.95	8.67	8.74	-0.11%	-0.64%	-11.16%	51,054,400	449,084,000	78%	8.80	-0.15%	9.02	-2.94%	9.32	-2.96%	9.84	-1.78%	-1.67%
福耀玻璃/600660.SH
	2022-09-30	36.51	36.70	35.76	35.81	-2.02%	-1.05%	-4.90%	8,892,400	321,811,000	86%	36.19	-1.05%	36.57	-0.91%	36.91	-0.66%	37.66	-0.67%	-0.64%
凤凰股份/600716.SH
	2022-09-30	4.07	4.14	4.03	4.03	-0.74%	-1.23%	-9.64%	9,122,600	37,222,000	41%	4.08	0.32%	4.10	-1.20%	4.21	-2.48%	4.46	-1.22%	-1.53%
鲁信创投/600783.SH
	2022-09-30	11.89	11.96	11.75	11.76	-0.76%	-0.80%	-0.55%	1,737,100	20,594,000	65%	11.86	0.33%	11.82	0.31%	11.76	-0.28%	11.83	-0.22%	-0.66%
云煤能源/600792.SH
	2022-09-30	3.70	3.82	3.70	3.80	1.88%	0.77%	-2.49%	8,139,200	30,696,000	76%	3.77	0.24%	3.76	0.05%	3.78	-1.25%	3.90	-0.38%	-0.49%
耀皮玻璃/600819.SH
	2022-09-30	4.70	4.74	4.61	4.67	-0.43%	-0.17%	-6.66%	3,131,000	14,646,000	43%	4.68	-1.58%	4.77	-1.16%	4.82	-1.33%	5.00	-1.19%	-0.74%
洛阳玻璃/600876.SH
	2022-09-30	19.62	19.88	19.25	19.28	-2.03%	-0.84%	-5.20%	3,991,700	77,611,000	103%	19.44	-1.33%	19.67	-1.30%	19.89	-0.98%	20.34	-1.10%	-1.11%
石英股份/603688.SH
	2022-09-30	120.71	122.20	115.55	115.75	-4.57%	-1.22%	-3.75%	5,382,600	630,746,000	109%	117.18	-2.39%	118.96	-1.22%	120.23	-0.32%	120.26	-0.54%	-0.67%