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
2023-01-114.604.684.604.630.22%-0.43%0.94%9,064,40042,150,000121%4.650.65%4.630.26%4.630.24%4.590.15%-0.35%
深华发A/000020.SZ
2023-01-119.179.198.969.00-1.85%-1.07%-1.16%703,1006,396,00068%9.10-0.84%9.18-0.40%9.20-0.35%9.11-0.06%-0.50%
TCL科技/000100.SZ
2023-01-113.873.933.843.85-0.52%-1.08%0.73%155,188,100603,993,000140%3.890.59%3.880.08%3.870.39%3.820.39%0.03%
美的集团/000333.SZ
2023-01-1153.4555.1853.4054.501.87%-0.17%1.99%21,461,1001,171,607,000115%54.591.53%54.130.25%54.300.58%53.430.40%0.08%
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
2023-01-114.354.544.344.452.30%-0.60%2.16%46,022,400206,047,000130%4.482.61%4.411.33%4.400.66%4.360.35%-0.15%
顺钠股份/000533.SZ
2023-01-113.903.943.843.84-1.79%-1.01%-0.83%5,831,80022,620,00079%3.88-1.02%3.93-0.58%3.930.03%3.870.16%0.21%
佛山照明/000541.SZ
2023-01-115.005.064.995.01-0.20%-0.42%0.56%3,868,00019,459,00065%5.03-0.08%5.04-0.14%5.040.26%4.980.06%-0.33%
烽火电子/000561.SZ
2023-01-118.979.698.959.344.59%-0.23%2.11%33,262,700311,395,000144%9.363.86%9.261.59%9.161.33%9.150.61%0.31%
格力电器/000651.SZ
2023-01-1134.1234.5033.9334.430.91%0.31%3.09%31,597,6001,084,533,000108%34.320.48%34.210.32%34.130.88%33.400.47%0.15%
四川九洲/000801.SZ
2023-01-116.596.626.526.54-0.46%-0.50%-1.10%5,239,00034,437,00091%6.570.20%6.59-0.57%6.63-0.35%6.61-0.03%-0.24%
海信家电/000921.SZ
2023-01-1116.6916.7616.2516.46-1.38%-0.33%6.63%15,076,200248,989,00072%16.52-1.26%16.430.83%16.292.06%15.440.98%1.30%
ST德豪/002005.SZ
2023-01-111.441.441.411.42-1.39%-0.35%-3.86%9,198,20013,110,000104%1.43-1.59%1.45-1.16%1.46-1.08%1.48-0.74%-0.39%
苏 泊 尔/002032.SZ
2023-01-1152.0452.5551.3551.63-1.09%-0.49%2.33%843,90043,783,00083%51.88-0.66%52.030.78%51.310.74%50.450.38%0.20%
华帝股份/002035.SZ
2023-01-115.805.955.765.830.17%-0.80%2.05%12,579,50073,925,000104%5.881.52%5.820.57%5.810.62%5.710.28%-0.26%
ST雪莱/002076.SZ
2023-01-112.632.642.452.48-3.88%-2.29%-1.20%36,964,50093,825,000184%2.54-1.32%2.56-0.31%2.550.16%2.510.16%-0.12%
九阳股份/002242.SZ
2023-01-1118.3019.8018.2919.456.40%0.90%9.76%22,147,400426,914,000302%19.287.03%18.615.34%18.264.71%17.723.73%0.63%
*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
2023-01-118.638.858.568.690.46%-0.08%-3.36%3,496,50030,408,00059%8.70-0.15%8.730.18%8.73-0.24%8.99-1.21%-1.59%
台海核电/002366.SZ
2023-01-114.975.014.924.93-0.80%-0.64%-2.82%2,863,90014,211,00062%4.96-0.30%4.99-0.48%5.02-0.38%5.07-0.61%0.00%
爱仕达/002403.SZ
2023-01-118.148.598.078.474.05%0.56%3.99%6,503,80054,780,000173%8.423.15%8.340.68%8.340.86%8.150.84%-0.35%
雷科防务/002413.SZ
2023-01-114.474.484.414.42-0.90%-0.58%-1.27%7,584,40033,721,000100%4.45-0.45%4.47-0.67%4.50-0.51%4.480.00%-0.19%
毅昌股份/002420.SZ
2023-01-117.267.357.197.21-0.55%-0.73%-3.67%17,716,300128,668,00073%7.26-0.32%7.31-0.68%7.35-0.61%7.49-1.06%-2.16%
兆驰股份/002429.SZ
2023-01-113.653.673.613.62-0.82%-0.66%1.06%8,596,40031,328,00084%3.640.22%3.640.17%3.630.39%3.580.25%-0.18%
*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
2023-01-1130.7231.1830.6731.070.26%0.21%5.99%5,986,000185,587,00073%31.000.54%30.730.56%30.401.73%29.320.52%0.27%
银河电子/002519.SZ
2023-01-114.774.884.734.821.47%-0.21%2.47%23,566,400113,826,000207%4.832.03%4.790.99%4.770.76%4.700.90%0.24%
万和电气/002543.SZ
2023-01-119.049.169.009.030.22%-0.56%1.62%6,533,20059,328,000101%9.080.69%9.06-0.03%9.040.43%8.890.31%-0.12%
奥佳华/002614.SZ
2023-01-118.718.808.578.61-0.81%-0.95%-11.52%18,572,200161,452,00028%8.69-0.79%8.82-1.63%9.04-2.18%9.730.36%1.07%
长青集团/002616.SZ
2023-01-115.135.195.125.181.57%0.29%4.00%7,024,20036,277,000129%5.171.22%5.090.85%5.060.76%4.980.79%0.27%
奥马电器/002668.SZ
2023-01-115.815.895.675.69-1.22%-1.44%2.15%9,940,70057,391,000104%5.770.16%5.730.81%5.700.46%5.570.65%0.12%
国盛金控/002670.SZ
2023-01-117.677.697.557.56-1.31%-0.75%-0.74%7,952,20060,571,00075%7.62-0.96%7.68-0.13%7.68-0.16%7.620.11%-0.13%
顺威股份/002676.SZ
2023-01-114.024.093.973.97-1.73%-1.51%-5.25%11,504,40046,371,00061%4.03-0.89%4.07-1.00%4.12-1.06%4.19-0.48%-0.46%
浙江美大/002677.SZ
2023-01-1111.8211.9111.6511.71-1.68%-0.26%1.20%4,510,30052,952,000109%11.74-0.85%11.780.33%11.700.40%11.570.33%0.23%
奋达科技/002681.SZ
2023-01-113.763.813.743.74-2.35%-0.64%-1.99%23,750,20089,404,000100%3.76-3.54%3.85-0.36%3.84-0.18%3.820.24%0.27%
新宝股份/002705.SZ
2023-01-1117.3518.0617.2017.591.68%-0.76%2.83%12,925,500229,087,000158%17.722.23%17.531.08%17.431.88%17.110.43%-0.44%
金莱特/002723.SZ
2023-01-1113.9914.1912.3412.34-9.99%-4.42%-9.04%28,554,800368,679,000176%12.91-6.09%13.14-1.63%13.34-2.59%13.57-0.84%0.19%
融捷健康/300247.SZ
2023-01-113.563.583.513.53-0.84%-0.51%-1.89%9,719,50034,484,00072%3.55-1.06%3.58-0.14%3.58-0.45%3.60-0.25%-0.69%
天银机电/300342.SZ
2023-01-118.008.017.847.84-1.63%-0.99%-1.64%2,244,40017,772,000102%7.92-0.84%7.99-0.73%8.02-0.48%7.970.03%-0.10%
汉宇集团/300403.SZ
2023-01-116.396.426.306.32-1.10%-0.68%2.85%7,342,40046,721,00069%6.360.05%6.350.27%6.300.67%6.150.20%-0.32%
厦门象屿/600057.SH
2023-01-1110.2410.3410.2010.23-0.49%-0.06%-1.30%8,686,70088,917,00077%10.24-1.26%10.35-0.38%10.39-0.40%10.37-0.15%-0.09%
海信视像/600060.SH
2023-01-1114.9615.1614.8315.060.27%0.40%5.99%8,225,000123,376,000106%15.000.32%14.831.28%14.641.24%14.210.83%0.06%
博信股份/600083.SH
2023-01-117.477.507.407.41-1.07%-0.40%-0.47%833,5006,201,00078%7.44-0.63%7.49-0.29%7.51-0.20%7.45-0.11%-0.26%
福日电子/600203.SH
2023-01-116.086.146.056.10-0.16%0.08%0.43%6,539,00039,852,00071%6.10-0.23%6.14-0.13%6.170.00%6.070.20%0.23%
阳光照明/600261.SH
2023-01-113.253.293.223.23-0.92%-0.52%-0.34%2,769,0008,991,00039%3.25-0.40%3.26-0.70%3.290.18%3.240.16%0.01%
澳柯玛/600336.SH
2023-01-115.625.685.605.640.36%-0.04%1.11%4,121,00023,250,000111%5.640.57%5.630.09%5.630.02%5.580.13%-0.23%
东方明珠/600637.SH
2023-01-116.696.706.576.60-1.35%-0.41%-1.23%12,031,90079,731,00089%6.63-0.69%6.66-0.36%6.69-0.42%6.680.00%0.09%
海尔智家/600690.SH
2023-01-1125.7526.2825.5526.081.28%-0.08%3.33%24,938,800650,941,000103%26.101.17%25.890.79%25.761.07%25.240.48%0.23%
宁波富达/600724.SH
2023-01-113.713.773.693.70-0.54%-0.83%-0.78%4,062,40015,156,00056%3.730.03%3.75-0.74%3.76-0.11%3.73-0.24%-0.67%
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
2023-01-112.672.702.662.670.00%-0.41%0.41%25,906,00069,466,000123%2.680.22%2.680.08%2.680.08%2.660.11%-0.10%
春兰股份/600854.SH
2023-01-114.614.624.554.56-0.65%-0.68%-0.93%3,242,30014,884,000102%4.59-0.43%4.61-0.37%4.62-0.47%4.60-0.09%-0.36%
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
2023-01-116.846.846.766.78-0.29%-0.21%-1.48%472,5003,210,00060%6.79-0.54%6.85-0.58%6.89-0.42%6.88-0.04%-0.12%
日出东方/603366.SH
2023-01-116.436.456.326.33-0.63%-0.89%0.86%10,466,40066,853,00076%6.39-0.20%6.420.09%6.380.52%6.280.32%-0.11%