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
2021-10-156.006.155.956.06-1.78%0.00%-3.55%16,856,200102,154,00094%6.06-2.35%6.13-1.32%6.20-1.31%6.28-2.06%-1.74%
深华发A/000020.SZ
2021-10-158.938.948.868.89-0.34%0.01%0.18%306,1002,721,00071%8.89-0.53%8.93-0.19%8.94-0.17%8.87-0.17%-0.32%
TCL科技/000100.SZ
2021-10-156.426.526.386.420.16%-0.25%-0.70%157,341,8001,012,707,00088%6.44-0.17%6.46-0.37%6.47-0.05%6.47-0.05%-0.72%
美的集团/000333.SZ
2021-10-1571.0071.7870.3671.001.24%0.17%0.52%20,425,2001,447,694,00079%70.880.63%70.77-0.47%71.22-0.36%70.630.52%0.33%
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
2021-10-153.383.403.313.31-2.07%-1.11%-1.05%11,964,90040,050,000109%3.35-0.54%3.35-0.45%3.37-0.03%3.35-0.42%-0.63%
顺钠股份/000533.SZ
2021-10-153.103.102.932.94-6.96%-1.84%-13.15%27,956,60083,736,00068%3.00-4.59%3.09-3.01%3.15-3.52%3.39-0.99%-0.10%
佛山照明/000541.SZ
2021-10-155.715.715.585.60-1.58%-0.52%-2.57%3,923,00022,084,00097%5.63-1.19%5.67-0.72%5.71-0.73%5.75-0.66%-0.62%
烽火电子/000561.SZ
2021-10-157.077.177.047.140.99%0.06%-1.49%3,278,80023,398,00063%7.140.75%7.050.10%7.11-0.11%7.25-1.59%-0.85%
格力电器/000651.SZ
2021-10-1538.9839.4938.8139.050.18%-0.18%0.03%40,225,8001,573,666,00068%39.120.22%39.01-0.36%39.31-0.15%39.040.19%-0.09%
四川九洲/000801.SZ
2021-10-156.676.736.576.57-1.79%-0.93%-4.31%5,214,70034,585,00073%6.63-1.32%6.66-1.25%6.75-0.94%6.87-1.25%-1.01%
海信家电/000921.SZ
2021-10-1512.2812.2812.0912.16-0.41%0.08%0.28%1,857,70022,571,00048%12.15-0.10%12.110.43%12.13-0.07%12.13-0.03%-0.87%
ST德豪/002005.SZ
2021-10-152.282.352.242.24-5.08%-1.06%2.85%38,871,30088,002,00096%2.26-1.09%2.33-0.04%2.311.00%2.181.16%0.90%
苏 泊 尔/002032.SZ
2021-10-1547.9548.5846.5648.100.92%1.14%-0.11%4,309,600204,954,000102%47.56-1.31%47.74-0.67%48.43-0.42%48.160.13%0.37%
华帝股份/002035.SZ
2021-10-157.027.046.876.92-1.42%-0.04%0.96%8,105,50056,113,00099%6.92-1.06%6.940.30%6.910.23%6.85-0.03%-0.74%
ST雪莱/002076.SZ
2021-10-151.971.981.941.96-1.51%-0.15%-0.76%6,811,20013,370,00095%1.96-1.60%1.99-1.05%2.01-0.30%1.98-0.25%-0.42%
九阳股份/002242.SZ
2021-10-1522.9423.1122.4322.50-2.05%-0.56%0.79%3,786,90085,686,00096%22.63-2.47%22.980.36%22.760.40%22.320.54%0.26%
*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
2021-10-158.788.838.458.60-2.71%-0.05%-0.19%8,048,80069,249,000139%8.60-3.34%8.820.42%8.73-0.23%8.620.13%0.47%
台海核电/002366.SZ
2021-10-154.294.484.194.400.69%1.13%-15.01%41,548,700180,771,00044%4.350.21%4.34-2.40%4.55-3.91%5.18-1.03%1.04%
爱仕达/002403.SZ
2021-10-156.866.966.666.66-4.86%-1.36%-3.34%2,297,70015,514,000243%6.75-3.42%6.82-2.17%6.87-1.55%6.89-0.99%-0.52%
雷科防务/002413.SZ
2021-10-156.176.216.116.11-0.65%-0.75%-0.99%12,473,70076,787,00070%6.160.16%6.150.15%6.170.15%6.17-0.72%-1.03%
毅昌股份/002420.SZ
2021-10-156.556.605.996.03-8.64%-2.21%-12.33%14,084,50086,844,00098%6.17-8.00%6.46-5.36%6.80-4.30%6.88-0.95%0.68%
兆驰股份/002429.SZ
2021-10-155.005.085.005.050.60%-0.10%0.46%16,462,80083,227,00085%5.060.54%5.020.32%5.030.00%5.03-0.10%-0.67%
*ST圣莱/002473.SZ
2021-10-156.466.796.386.794.95%0.77%6.46%928,5006,256,00061%6.745.27%6.48-2.54%6.650.99%6.380.71%1.06%
老板电器/002508.SZ
2021-10-1533.7134.0833.3133.810.18%0.16%-0.69%9,141,600308,593,000107%33.76-0.31%33.85-0.88%34.16-0.79%34.040.05%-0.16%
银河电子/002519.SZ
2021-10-154.094.094.004.01-2.91%-0.67%-0.02%9,776,70039,470,000132%4.04-1.63%4.07-0.07%4.060.17%4.010.05%-0.14%
万和电气/002543.SZ
2021-10-158.288.288.038.07-2.18%-0.31%-1.19%2,373,90019,216,00078%8.10-1.05%8.12-0.52%8.20-0.59%8.17-0.26%-0.43%
奥佳华/002614.SZ
2021-10-1513.0713.1512.8212.99-0.61%0.29%-3.21%4,492,40058,185,00065%12.95-0.77%13.07-0.25%13.18-0.85%13.42-0.58%-0.77%
长青集团/002616.SZ
2021-10-156.206.215.975.99-2.60%-0.83%-9.90%5,595,80033,801,00033%6.04-1.47%6.12-1.99%6.30-2.25%6.650.09%0.66%
奥马电器/002668.SZ
2021-10-155.665.695.615.63-0.53%-0.20%-3.30%3,728,30021,031,00037%5.64-0.98%5.68-0.12%5.660.02%5.82-0.09%0.22%
国盛金控/002670.SZ
2021-10-159.389.699.339.452.05%-0.63%1.62%25,953,700246,810,000222%9.512.77%9.431.86%9.381.23%9.300.37%-0.45%
顺威股份/002676.SZ
2021-10-154.774.914.724.79-2.04%0.19%5.18%21,502,800102,798,000103%4.78-0.15%4.690.62%4.660.76%4.550.49%-0.13%
浙江美大/002677.SZ
2021-10-1515.6615.8515.5015.750.57%0.40%1.88%3,478,10054,565,00082%15.690.44%15.620.82%15.52-0.07%15.460.32%0.20%
奋达科技/002681.SZ
2021-10-153.563.633.533.53-3.81%-0.93%-6.54%16,902,70060,228,00099%3.56-2.12%3.66-2.97%3.75-1.60%3.78-1.02%-0.37%
新宝股份/002705.SZ
2021-10-1520.6621.0920.1920.33-1.31%-0.81%6.38%10,212,800209,313,000116%20.50-0.88%20.262.24%19.761.56%19.111.14%-0.60%
金莱特/002723.SZ
2021-10-1515.0815.4014.7014.87-1.78%-0.87%5.69%3,559,00053,389,000111%15.000.59%14.781.63%14.601.32%14.071.33%0.43%
融捷健康/300247.SZ
2021-10-153.343.353.253.26-2.40%-1.15%-3.18%13,103,90043,216,00074%3.30-1.64%3.34-0.77%3.36-0.50%3.37-1.69%-1.06%
天银机电/300342.SZ
2021-10-1513.6213.8713.3313.41-2.12%-0.70%-1.15%7,125,60096,227,00091%13.500.36%13.350.27%13.54-0.13%13.57-0.16%-1.29%
汉宇集团/300403.SZ
2021-10-156.186.205.976.03-1.79%-0.56%-0.23%4,386,00026,595,00071%6.06-1.41%6.110.03%6.10-0.21%6.04-1.08%-1.15%
厦门象屿/600057.SH
2021-10-157.527.527.287.31-2.01%-0.68%-5.49%14,718,100108,323,00060%7.36-0.93%7.36-0.84%7.53-1.88%7.74-0.90%-1.29%
海信视像/600060.SH
2021-10-1512.1712.3212.1212.270.82%0.42%2.42%8,708,600106,412,00068%12.220.17%12.29-0.51%12.360.38%11.980.76%0.03%
*ST博信/600083.SH
2021-10-155.705.715.655.690.18%0.07%-0.99%427,0002,428,00035%5.690.25%5.70-0.30%5.73-0.07%5.75-0.02%-0.51%
福日电子/600203.SH
2021-10-158.488.528.408.510.59%0.51%2.69%1,720,00014,563,00050%8.470.14%8.51-0.43%8.520.94%8.29-0.13%-0.54%
阳光照明/600261.SH
2021-10-153.863.863.783.79-1.56%-0.45%-2.65%8,086,50030,789,00066%3.81-1.40%3.84-1.16%3.89-1.22%3.89-0.15%-0.02%
澳柯玛/600336.SH
2021-10-157.397.727.267.32-2.27%-1.39%6.29%40,297,700299,116,000100%7.42-0.67%7.321.91%7.142.22%6.891.31%1.27%
东方明珠/600637.SH
2021-10-158.018.047.927.990.00%0.30%0.69%5,934,90047,277,00079%7.97-0.49%7.990.00%7.990.18%7.94-0.20%-0.31%
海尔智家/600690.SH
2021-10-1525.6926.4525.6126.211.71%-0.02%0.93%39,871,7001,045,255,000107%26.221.48%26.15-0.62%26.35-0.43%25.970.75%-0.15%
宁波富达/600724.SH
2021-10-153.523.523.423.43-2.28%-1.10%-4.83%2,077,7007,206,00059%3.47-1.17%3.49-1.02%3.55-1.06%3.60-1.31%-0.54%
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
2021-10-152.842.862.782.80-1.41%-0.60%-3.55%38,570,100108,644,00081%2.82-0.95%2.83-0.56%2.85-0.83%2.90-1.36%-0.63%
春兰股份/600854.SH
2021-10-153.453.473.373.37-2.32%-0.91%-2.12%3,045,00010,357,00093%3.40-1.08%3.42-0.55%3.44-0.35%3.44-0.95%-0.64%
*ST厦华/600870.SH
2021-10-154.714.994.714.891.88%-0.02%2.82%4,367,90021,362,00063%4.890.43%4.890.06%4.910.29%4.761.30%1.27%
惠而浦/600983.SH
2021-10-159.089.308.959.292.65%1.32%4.84%3,575,00032,778,000131%9.171.72%9.080.74%9.050.38%8.860.96%0.55%
日出东方/603366.SH
2021-10-154.844.864.644.66-3.72%-0.72%-2.08%7,483,10035,124,00091%4.69-2.15%4.73-0.40%4.75-1.06%4.76-0.15%0.04%