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
板块:家电_h
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
深康佳A/000016.SZ
2022-01-176.396.546.336.522.52%1.10%-2.32%9,961,80064,248,00066%6.450.22%6.49-0.73%6.54-0.86%6.68-0.11%0.23%
深华发A/000020.SZ
2022-01-179.479.869.469.691.79%0.01%2.01%1,284,40012,445,00090%9.690.95%9.650.52%9.600.41%9.500.33%0.33%
TCL科技/000100.SZ
2022-01-176.156.206.146.180.32%0.03%-1.92%70,441,100435,152,00045%6.18-0.10%6.24-0.46%6.27-0.76%6.300.08%0.16%
美的集团/000333.SZ
2022-01-1772.1073.4471.7273.031.43%0.46%-3.67%20,381,2001,481,638,00056%72.700.68%72.76-0.87%74.14-1.51%75.82-0.05%0.40%
小天鹅A/000418.SZ
2019-05-0754.3457.3954.3057.397.33%2.59%-0.14%7,578,500423,939,000191%55.942.14%55.88-0.19%55.91-0.16%57.47-1.71%-0.94%
长虹美菱/000521.SZ
2022-01-173.583.683.573.661.67%0.47%-1.90%14,615,80053,243,00071%3.64-0.33%3.68-0.62%3.71-0.32%3.730.00%0.32%
顺钠股份/000533.SZ
2022-01-174.464.694.354.643.57%2.05%-0.24%48,161,800218,988,00075%4.55-0.50%4.61-3.05%4.760.13%4.65-0.15%-0.82%
佛山照明/000541.SZ
2022-01-175.525.625.525.610.72%0.34%-1.01%2,660,90014,876,00062%5.59-0.20%5.63-0.28%5.64-0.18%5.67-0.07%0.12%
烽火电子/000561.SZ
2022-01-177.938.027.907.950.25%-0.10%-1.65%5,526,10043,976,00083%7.961.03%7.900.20%7.910.00%8.08-0.73%-0.03%
格力电器/000651.SZ
2022-01-1738.0038.6037.9538.550.78%0.74%-1.77%44,299,8001,695,238,00048%38.27-0.57%38.74-0.88%39.20-1.21%39.250.15%0.68%
四川九洲/000801.SZ
2022-01-178.959.058.908.970.22%-0.02%-2.56%6,246,10056,043,00055%8.97-0.37%9.01-0.81%9.07-0.15%9.21-0.58%0.08%
海信家电/000921.SZ
2022-01-1715.8016.1815.4915.960.00%0.77%-2.50%7,857,600124,452,00054%15.84-0.46%16.00-1.05%16.21-1.12%16.370.44%1.47%
ST德豪/002005.SZ
2022-01-171.781.871.771.863.91%0.81%-1.90%15,665,60028,896,000144%1.851.99%1.83-0.54%1.85-0.59%1.90-0.73%-0.70%
苏 泊 尔/002032.SZ
2022-01-1756.1356.1353.6155.61-1.49%1.52%-5.81%5,364,200293,847,000170%54.78-2.77%55.69-2.41%56.68-2.55%59.04-1.85%-0.54%
华帝股份/002035.SZ
2022-01-176.366.466.326.390.31%-0.08%-2.13%9,866,40063,095,00066%6.400.06%6.44-0.62%6.49-0.67%6.530.11%0.42%
ST雪莱/002076.SZ
2022-01-171.831.831.751.78-3.26%0.11%-4.15%27,939,40049,671,000121%1.78-2.90%1.81-2.26%1.84-1.08%1.86-0.54%-0.05%
九阳股份/002242.SZ
2022-01-1724.0024.0523.5123.68-1.54%-0.16%-2.28%4,651,800110,329,00066%23.72-1.68%24.02-0.75%24.20-1.19%24.230.03%0.56%
*ST德奥/002260.SZ
2019-04-263.123.273.103.15-3.37%0.03%-11.07%17,929,00056,451,000120%3.15-3.79%3.23-3.82%3.45-4.40%3.54-1.09%0.78%
禾盛新材/002290.SZ
2022-01-177.727.867.667.851.68%0.68%1.19%1,999,80015,592,00073%7.800.17%7.83-0.18%7.820.24%7.760.17%0.31%
台海核电/002366.SZ
2022-01-174.865.084.865.043.70%0.92%-1.31%28,180,500140,734,00060%4.992.65%4.940.33%4.95-0.44%5.110.12%0.21%
爱仕达/002403.SZ
2022-01-177.197.407.167.352.37%0.05%0.82%2,659,00019,534,000137%7.351.24%7.310.52%7.290.11%7.290.22%0.26%
雷科防务/002413.SZ
2022-01-176.816.986.816.931.61%-0.01%-1.41%36,035,200249,761,00092%6.931.48%6.860.68%6.840.22%7.03-1.21%-0.21%
毅昌股份/002420.SZ
2022-01-177.928.347.928.264.82%1.03%0.13%8,384,90068,555,000146%8.183.36%8.060.65%8.100.05%8.25-0.56%-0.34%
兆驰股份/002429.SZ
2022-01-174.784.794.724.75-0.63%0.00%-2.70%26,142,800124,177,00076%4.75-1.41%4.81-1.01%4.85-0.41%4.88-0.18%0.01%
*ST圣莱/002473.SZ
2022-01-1712.3912.4812.0012.30-1.76%0.83%-2.62%1,450,60017,696,00092%12.20-3.81%12.39-0.34%12.44-0.59%12.630.12%0.22%
老板电器/002508.SZ
2022-01-1735.5835.7134.9035.24-1.37%0.11%-6.44%9,533,800335,623,00057%35.20-2.30%36.17-2.29%37.70-1.72%37.67-0.13%0.71%
银河电子/002519.SZ
2022-01-174.394.554.394.451.14%0.32%1.16%11,048,60049,013,00084%4.44-0.56%4.460.23%4.440.36%4.400.14%0.20%
万和电气/002543.SZ
2022-01-177.507.627.467.550.94%-0.04%-2.14%2,075,60015,678,00074%7.550.01%7.60-0.67%7.66-0.47%7.72-0.04%0.30%
奥佳华/002614.SZ
2022-01-1712.9113.1512.8513.101.00%0.60%-0.80%6,502,80084,678,00053%13.02-0.05%13.09-0.01%13.09-0.57%13.210.14%0.44%
长青集团/002616.SZ
2022-01-175.525.595.475.581.09%0.85%-5.02%5,630,90031,153,00074%5.530.13%5.58-1.06%5.66-0.98%5.88-0.76%-0.53%
奥马电器/002668.SZ
2022-01-175.535.585.505.550.18%0.18%-1.51%3,211,00017,789,00064%5.54-0.68%5.59-0.46%5.62-0.55%5.640.27%-0.09%
国盛金控/002670.SZ
2022-01-179.529.559.209.34-2.51%0.23%-2.10%23,925,000222,969,000161%9.32-3.62%9.53-0.93%9.53-0.64%9.54-0.47%-0.02%
顺威股份/002676.SZ
2022-01-174.414.454.364.37-1.35%-0.43%-2.98%6,134,00026,923,000105%4.39-1.57%4.45-0.74%4.45-0.47%4.50-0.11%0.14%
浙江美大/002677.SZ
2022-01-1717.1817.7417.0817.250.41%-0.70%-3.00%4,846,90084,202,00077%17.370.65%17.42-0.86%17.64-1.07%17.780.12%0.60%
奋达科技/002681.SZ
2022-01-174.084.134.044.120.98%0.61%-0.24%20,191,70082,690,00050%4.10-0.15%4.14-1.08%4.180.10%4.130.19%0.61%
新宝股份/002705.SZ
2022-01-1724.8125.0123.6523.65-6.08%-1.70%-11.25%14,242,200342,636,00083%24.06-4.56%25.12-3.44%25.98-3.88%26.65-0.60%0.84%
金莱特/002723.SZ
2022-01-1721.1322.2220.8221.555.17%-0.65%10.86%8,384,000181,858,00077%21.694.63%21.081.57%20.811.90%19.441.31%2.57%
融捷健康/300247.SZ
2022-01-174.464.504.274.34-2.25%-0.25%-1.32%44,764,200194,762,00074%4.35-2.38%4.400.23%4.370.28%4.40-1.72%0.09%
天银机电/300342.SZ
2022-01-1713.4013.9913.3513.954.03%0.92%3.66%13,755,300190,134,000124%13.822.77%13.691.10%13.540.89%13.460.42%0.21%
汉宇集团/300403.SZ
2022-01-176.676.876.676.862.69%0.87%0.54%8,350,20056,793,00082%6.800.80%6.82-0.29%6.820.03%6.820.22%0.42%
厦门象屿/600057.SH
2022-01-178.498.618.418.45-1.52%-0.11%-3.19%17,440,100147,526,00070%8.46-1.34%8.65-1.38%8.71-0.51%8.73-0.01%0.54%
海信视像/600060.SH
2022-01-1715.0215.5814.7615.512.51%1.99%5.50%22,743,200345,867,00091%15.211.20%15.170.60%15.090.81%14.700.69%0.70%
*ST博信/600083.SH
2022-01-176.356.506.306.504.00%1.50%4.10%2,746,30017,588,000101%6.403.39%6.30-0.10%6.360.57%6.240.63%0.58%
福日电子/600203.SH
2022-01-179.9010.089.699.77-2.20%-0.47%-4.14%6,218,00061,033,00095%9.82-1.35%9.94-1.29%10.05-0.99%10.19-0.67%0.17%
阳光照明/600261.SH
2022-01-174.284.324.244.26-0.23%-0.09%-1.98%6,234,30026,582,00068%4.26-1.32%4.33-0.53%4.34-0.37%4.35-0.16%0.06%
澳柯玛/600336.SH
2022-01-176.746.846.726.821.04%0.41%-5.44%13,489,20091,617,00054%6.79-0.86%6.90-1.58%7.03-1.06%7.21-0.28%0.03%
东方明珠/600637.SH
2022-01-179.279.639.249.563.24%0.93%-1.83%40,489,800383,519,00065%9.471.15%9.45-0.02%9.52-1.32%9.740.84%1.14%
海尔智家/600690.SH
2022-01-1728.2528.6028.0328.18-0.53%-0.36%-5.39%29,205,700826,014,00068%28.28-0.62%28.73-1.69%29.22-1.34%29.79-0.38%0.11%
宁波富达/600724.SH
2022-01-173.833.873.803.850.79%0.36%2.18%4,495,00017,241,00085%3.840.84%3.810.37%3.800.40%3.770.27%0.22%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
四川长虹/600839.SH
2022-01-173.293.543.293.484.82%1.43%2.17%142,139,500487,650,000123%3.431.81%3.430.12%3.430.32%3.410.32%0.08%
春兰股份/600854.SH
2022-01-175.625.675.535.560.91%-0.73%-5.38%14,214,40079,608,00066%5.60-0.48%5.63-0.57%5.65-0.79%5.88-1.24%-1.61%
*ST厦华/600870.SH
2022-01-174.384.584.384.513.20%0.16%0.38%4,209,50018,954,000217%4.502.86%4.460.41%4.480.09%4.49-0.29%-0.42%
惠而浦/600983.SH
2022-01-178.258.358.248.260.49%-0.31%-3.74%798,8006,619,00052%8.29-1.02%8.40-0.57%8.45-0.47%8.58-0.15%0.02%
日出东方/603366.SH
2022-01-174.995.114.975.031.21%-0.30%-3.16%6,870,40034,660,00058%5.050.32%5.06-0.90%5.13-0.37%5.19-0.02%0.40%