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
2022-12-024.955.004.954.970.00%-0.12%0.49%7,143,90035,547,00070%4.98-0.28%4.970.28%4.930.18%4.95-0.36%-0.42%
深华发A/000020.SZ
2022-12-029.7510.059.719.850.82%-0.23%1.96%3,057,10030,184,000101%9.871.22%9.761.21%9.650.73%9.660.10%0.00%
TCL科技/000100.SZ
2022-12-024.034.043.943.96-1.98%-0.43%-3.86%289,194,2001,150,257,000137%3.98-1.63%4.02-0.96%4.04-0.76%4.12-1.22%-0.46%
美的集团/000333.SZ
2022-12-0248.0448.6047.7648.04-0.56%-0.07%1.93%17,015,100818,021,00068%48.08-1.27%48.300.17%47.780.51%47.130.01%0.21%
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
2022-12-024.714.744.604.62-1.70%-0.67%1.76%24,479,300113,849,000115%4.65-1.30%4.670.54%4.620.68%4.540.07%0.04%
顺钠股份/000533.SZ
2022-12-024.064.164.044.152.47%0.78%0.70%18,079,60074,452,000105%4.121.28%4.081.06%4.050.67%4.12-0.89%-0.08%
佛山照明/000541.SZ
2022-12-025.255.265.215.260.38%0.27%1.60%9,728,30051,039,00095%5.250.04%5.230.54%5.180.33%5.18-0.19%-0.12%
烽火电子/000561.SZ
2022-12-028.078.878.018.8710.05%1.36%6.89%44,117,000386,082,000424%8.758.97%8.587.97%8.437.17%8.303.27%0.13%
格力电器/000651.SZ
2022-12-0232.2532.3632.0932.23-0.59%-0.03%1.20%25,946,000836,471,00088%32.24-0.77%32.32-0.02%32.150.28%31.850.11%0.20%
四川九洲/000801.SZ
2022-12-027.617.667.537.61-0.52%0.18%0.90%9,149,10069,501,00090%7.60-0.67%7.610.50%7.570.17%7.54-0.04%-0.62%
海信家电/000921.SZ
2022-12-0213.5813.6413.1213.24-2.14%-0.50%2.65%8,477,900112,813,00081%13.31-2.17%13.410.65%13.230.65%12.900.50%0.41%
ST德豪/002005.SZ
2022-12-021.631.681.611.661.22%1.16%6.41%28,267,70046,379,000110%1.64-0.91%1.641.55%1.611.26%1.560.97%0.67%
苏 泊 尔/002032.SZ
2022-12-0246.6847.2046.5746.890.36%0.03%2.73%1,208,70056,660,000109%46.880.49%46.440.50%46.130.54%45.640.29%0.31%
华帝股份/002035.SZ
2022-12-026.216.286.216.270.64%0.30%2.70%11,953,40074,722,00067%6.25-0.27%6.280.45%6.200.54%6.11-0.23%-0.34%
ST雪莱/002076.SZ
2022-12-022.482.512.442.44-2.01%-0.93%6.23%24,344,10059,956,000101%2.460.74%2.441.29%2.401.74%2.301.32%-0.08%
九阳股份/002242.SZ
2022-12-0215.6815.8515.6115.800.38%0.45%2.50%3,367,50052,968,000116%15.73-0.21%15.690.45%15.590.56%15.410.22%-0.24%
*ST德奥/002260.SZ
2022-06-160.530.560.520.530.00%-1.67%-2.93%34,394,60018,552,000189%0.541.70%0.530.76%0.53-0.19%0.55-1.98%-2.21%
禾盛新材/002290.SZ
2022-12-0210.1110.4110.0010.160.69%0.23%10.42%8,992,10091,155,000120%10.142.03%9.902.93%9.623.29%9.201.65%0.82%
台海核电/002366.SZ
2022-12-025.365.395.335.390.56%0.43%1.51%6,436,90034,549,00043%5.370.75%5.350.56%5.400.00%5.310.40%-0.07%
爱仕达/002403.SZ
2022-12-028.168.258.148.220.37%0.28%0.10%3,732,90030,599,00073%8.200.61%8.120.01%8.120.19%8.21-0.77%-0.29%
雷科防务/002413.SZ
2022-12-024.814.844.794.820.21%-0.02%0.10%7,371,60035,539,00072%4.820.10%4.810.08%4.790.25%4.82-0.56%-0.38%
毅昌股份/002420.SZ
2022-12-029.6610.969.2510.9610.04%4.50%21.40%138,556,8001,453,194,000359%10.499.70%9.997.62%9.608.01%9.038.41%3.26%
兆驰股份/002429.SZ
2022-12-023.483.553.483.541.14%0.20%1.52%13,762,20048,617,000103%3.530.40%3.520.63%3.480.40%3.49-0.31%-0.27%
*ST圣莱/002473.SZ
2022-06-210.870.870.780.79-8.14%-4.82%-2.83%5,655,7004,692,000118%0.83-4.05%0.840.84%0.830.73%0.810.25%-1.73%
老板电器/002508.SZ
2022-12-0226.2426.4625.9526.15-1.02%-0.03%1.80%5,634,800147,388,00057%26.16-1.26%26.38-0.53%26.360.75%25.690.25%0.53%
银河电子/002519.SZ
2022-12-025.025.065.015.050.40%0.28%0.20%14,192,90071,472,00063%5.04-0.44%5.05-0.30%5.080.40%5.04-0.16%-0.13%
万和电气/002543.SZ
2022-12-0210.0910.289.509.99-0.99%-1.07%1.32%17,583,800177,554,000118%10.10-0.46%10.110.61%10.010.56%9.860.45%-0.22%
奥佳华/002614.SZ
2022-12-028.498.608.438.571.18%0.45%4.37%18,882,300161,113,000132%8.531.25%8.471.28%8.351.11%8.210.05%-0.34%
长青集团/002616.SZ
2022-12-025.185.545.125.353.28%0.62%2.86%31,593,800167,977,000239%5.322.72%5.290.74%5.250.69%5.200.81%0.55%
奥马电器/002668.SZ
2022-12-025.805.865.785.820.00%0.00%0.85%7,302,30042,497,00061%5.82-0.68%5.87-0.48%5.830.38%5.770.00%-0.39%
国盛金控/002670.SZ
2022-12-028.098.208.078.10-0.25%-0.30%0.42%8,159,90066,288,00075%8.12-1.10%8.170.21%8.090.22%8.07-0.47%-0.07%
顺威股份/002676.SZ
2022-12-023.903.943.893.941.29%0.56%2.68%6,972,70027,317,00084%3.920.46%3.900.64%3.860.57%3.84-0.36%-0.20%
浙江美大/002677.SZ
2022-12-0211.2611.3811.1611.19-0.62%-0.19%1.25%1,800,70020,187,00071%11.21-0.84%11.260.30%11.160.32%11.050.05%0.03%
奋达科技/002681.SZ
2022-12-023.803.863.783.831.32%0.31%1.00%11,871,90045,330,00072%3.820.24%3.800.48%3.770.27%3.79-0.11%-0.25%
新宝股份/002705.SZ
2022-12-0217.2417.9117.1817.692.02%0.51%2.87%10,742,800189,073,000142%17.601.00%17.360.69%17.230.76%17.20-0.07%-0.09%
金莱特/002723.SZ
2022-12-0212.9813.5712.8513.403.16%0.82%6.05%13,591,500180,651,000149%13.292.73%13.011.87%12.851.64%12.640.98%0.17%
融捷健康/300247.SZ
2022-12-023.783.893.783.840.52%0.26%1.72%19,417,60074,362,00079%3.831.92%3.770.59%3.750.67%3.78-2.43%-0.09%
天银机电/300342.SZ
2022-12-028.628.708.588.650.35%-0.03%1.09%3,361,40029,087,00074%8.650.13%8.620.76%8.50-0.21%8.56-0.32%-0.37%
汉宇集团/300403.SZ
2022-12-026.796.936.776.901.62%0.35%1.44%11,471,70078,879,00090%6.880.39%6.840.83%6.770.45%6.80-0.19%-0.42%
厦门象屿/600057.SH
2022-12-0211.6911.7511.4111.47-1.88%-0.36%1.93%16,894,700194,497,00090%11.51-1.53%11.640.30%11.490.76%11.250.63%0.44%
海信视像/600060.SH
2022-12-0213.8013.9313.6813.72-0.51%-0.54%-1.09%6,760,30093,254,00064%13.79-0.61%13.80-0.25%13.800.00%13.87-0.33%0.09%
博信股份/600083.SH
2022-12-028.008.278.008.131.50%0.00%2.02%2,180,90017,731,000111%8.131.69%8.011.20%7.930.64%7.97-0.25%-0.35%
福日电子/600203.SH
2022-12-026.106.126.056.080.00%-0.11%1.05%4,279,50026,050,00073%6.090.15%6.060.51%6.000.47%6.02-0.33%-0.31%
阳光照明/600261.SH
2022-12-023.263.323.263.300.92%0.30%2.42%9,508,50031,285,000130%3.290.83%3.270.77%3.250.62%3.220.19%-0.14%
澳柯玛/600336.SH
2022-12-025.825.835.795.810.00%0.03%0.75%5,181,10030,094,00094%5.81-0.21%5.820.12%5.780.19%5.77-0.02%0.04%
东方明珠/600637.SH
2022-12-026.676.736.666.67-0.15%-0.33%0.94%8,665,10057,989,00062%6.69-0.70%6.710.25%6.660.35%6.610.11%0.25%
海尔智家/600690.SH
2022-12-0224.3424.4823.7324.02-1.92%0.21%-0.22%30,412,200728,957,000121%23.97-2.43%24.32-0.50%24.17-0.16%24.07-0.05%0.24%
宁波富达/600724.SH
2022-12-023.843.863.793.81-0.26%-0.10%-0.31%5,173,70019,732,00067%3.81-1.06%3.88-0.05%3.850.03%3.820.11%0.42%
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
2022-12-022.772.812.762.790.72%0.25%1.16%43,118,400120,001,000131%2.78-0.22%2.780.32%2.770.25%2.760.11%-0.01%
春兰股份/600854.SH
2022-12-024.884.954.864.941.02%0.47%2.68%5,989,40029,451,000112%4.920.70%4.900.27%4.870.56%4.810.25%0.10%
退市厦华/600870.SH
2022-06-230.560.630.520.603.45%6.38%0.00%15,500,1008,742,000160%0.56-9.47%0.60-2.12%0.60-2.30%0.602.56%2.94%
惠而浦/600983.SH
2022-12-027.187.227.127.210.28%0.21%1.12%800,1005,757,00099%7.200.13%7.190.08%7.150.22%7.130.04%-0.06%
日出东方/603366.SH
2022-12-027.127.307.117.130.99%-0.81%2.92%43,558,800313,099,000133%7.191.89%7.150.99%7.070.99%6.930.71%-0.01%