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
2021-07-236.196.316.186.230.81%-0.26%0.44%20,066,400125,343,000138%6.251.40%6.210.67%6.180.41%6.200.10%-0.45%
深华发A/000020.SZ
2021-07-2310.0010.179.9810.05-0.10%-0.06%-0.29%1,581,80015,907,00043%10.06-0.51%10.24-1.66%10.320.74%10.080.12%0.35%
TCL科技/000100.SZ
2021-07-238.038.037.667.71-3.99%-1.03%-4.84%475,020,4003,700,246,000100%7.79-2.99%7.94-1.47%8.04-2.00%8.10-0.39%0.41%
美的集团/000333.SZ
2021-07-2368.3068.8866.5166.96-1.96%-0.33%-4.14%42,451,4002,851,915,000104%67.18-2.41%68.17-0.88%68.54-0.80%69.86-0.37%-0.06%
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
2021-07-233.343.343.293.30-1.20%-0.18%-0.57%10,542,00034,854,00094%3.31-0.75%3.320.33%3.30-0.12%3.320.09%-0.15%
顺钠股份/000533.SZ
2021-07-232.832.842.792.820.00%0.18%0.61%4,720,80013,288,00087%2.82-0.42%2.830.07%2.810.36%2.800.04%-0.17%
佛山照明/000541.SZ
2021-07-236.166.206.026.04-2.11%-0.95%0.18%9,204,10056,131,000167%6.10-0.15%6.080.55%6.050.72%6.030.28%0.18%
烽火电子/000561.SZ
2021-07-238.008.857.758.46-0.94%3.85%2.55%79,315,700646,140,000244%8.15-9.43%8.49-0.54%8.34-0.38%8.25-0.16%2.43%
格力电器/000651.SZ
2021-07-2349.9049.9148.9849.02-1.86%-0.56%-1.90%45,042,2002,220,468,00097%49.30-1.37%49.91-1.26%50.44-0.19%49.970.08%-0.15%
四川九洲/000801.SZ
2021-07-237.107.116.977.00-1.55%-0.28%0.50%13,929,60097,781,00098%7.02-1.28%7.07-0.24%7.070.23%6.970.45%0.41%
海信家电/000921.SZ
2021-07-2312.5512.6512.2012.55-0.32%1.23%-2.86%6,825,30084,621,000122%12.40-0.97%12.51-1.00%12.61-1.21%12.92-0.64%-0.79%
ST德豪/002005.SZ
2021-07-231.741.761.721.750.57%0.86%-0.34%9,911,50017,198,00073%1.74-1.14%1.750.17%1.740.00%1.76-0.62%-0.37%
苏 泊 尔/002032.SZ
2021-07-2357.4057.5855.0455.40-2.82%-0.72%-5.06%1,685,80094,074,00086%55.80-2.51%56.85-1.12%57.02-1.15%58.35-1.01%-0.75%
华帝股份/002035.SZ
2021-07-236.796.806.616.62-2.50%-0.76%-3.53%9,804,40065,404,000141%6.67-1.87%6.74-0.71%6.75-0.88%6.86-0.36%-0.28%
ST雪莱/002076.SZ
2021-07-232.252.362.252.344.00%0.04%-3.27%42,732,00099,946,00087%2.340.17%2.341.30%2.32-1.94%2.420.37%1.78%
九阳股份/002242.SZ
2021-07-2326.5126.5225.0025.06-5.43%-1.88%-8.11%6,519,700166,522,000118%25.54-3.12%26.01-1.16%26.15-1.46%27.27-1.88%-1.62%
*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
2021-07-237.497.557.427.46-0.80%-0.15%-5.40%2,136,10015,959,00078%7.47-1.06%7.57-0.94%7.67-1.62%7.89-0.42%-0.49%
台海核电/002366.SZ
2021-07-233.383.403.303.32-2.06%-0.42%-4.49%12,330,30041,111,000100%3.33-2.17%3.41-0.67%3.41-0.96%3.48-0.54%-0.21%
爱仕达/002403.SZ
2021-07-237.167.277.107.220.70%0.60%-1.31%1,618,20011,614,00094%7.180.07%7.180.08%7.17-0.28%7.32-0.48%-0.51%
雷科防务/002413.SZ
2021-07-236.536.686.386.651.53%1.78%0.45%36,786,400240,375,000152%6.53-0.40%6.58-0.39%6.59-0.54%6.62-0.41%-0.07%
毅昌股份/002420.SZ
2021-07-234.514.514.424.44-1.11%-0.29%-0.96%1,913,3008,519,00095%4.45-0.69%4.47-0.05%4.450.09%4.48-0.29%-0.21%
兆驰股份/002429.SZ
2021-07-236.376.516.266.31-0.94%-0.99%5.38%104,112,600663,526,000204%6.371.90%6.212.39%6.122.12%5.991.79%0.17%
*ST圣莱/002473.SZ
2021-07-236.396.396.086.08-5.00%-0.82%-8.93%1,372,1008,411,000151%6.13-4.61%6.32-3.63%6.42-3.53%6.68-1.29%-0.19%
老板电器/002508.SZ
2021-07-2343.4043.4041.5442.63-1.77%0.72%-6.12%5,524,100233,803,000113%42.32-2.61%43.46-2.25%44.16-1.86%45.41-1.29%-0.15%
银河电子/002519.SZ
2021-07-233.913.923.853.87-1.02%0.00%-2.79%8,005,90030,981,00069%3.87-0.97%3.90-0.31%3.91-0.48%3.98-0.55%-0.69%
万和电气/002543.SZ
2021-07-237.257.267.027.10-2.07%-0.53%-2.61%4,286,50030,598,000201%7.14-1.34%7.19-0.90%7.20-0.74%7.29-0.64%-0.19%
奥佳华/002614.SZ
2021-07-2318.2518.3717.2517.32-4.78%-1.16%-11.89%21,054,900368,958,000115%17.52-3.83%18.09-3.03%18.49-3.20%19.66-2.82%-1.53%
长青集团/002616.SZ
2021-07-237.007.006.806.83-2.43%-0.58%-4.86%7,610,80052,283,00064%6.87-1.28%6.91-0.22%6.92-1.07%7.18-0.29%0.08%
奥马电器/002668.SZ
2021-07-235.215.215.085.11-1.92%-0.06%-3.66%13,022,90066,586,000140%5.11-2.09%5.19-1.22%5.23-1.30%5.30-0.56%-0.29%
国盛金控/002670.SZ
2021-07-2310.0510.429.9710.110.30%-0.61%-2.27%34,480,100350,747,000112%10.171.17%10.091.02%10.01-1.15%10.35-0.31%-0.37%
顺威股份/002676.SZ
2021-07-233.883.903.773.79-2.82%-0.89%-5.60%14,011,30053,580,000109%3.82-2.62%3.89-0.71%3.91-1.11%4.02-0.89%-0.38%
浙江美大/002677.SZ
2021-07-2316.5816.5815.9015.93-2.87%-0.83%-5.71%9,838,500158,040,000146%16.06-2.31%16.42-1.25%16.57-1.30%16.90-1.14%-0.76%
奋达科技/002681.SZ
2021-07-233.533.543.403.43-2.56%-0.55%-7.50%19,682,20067,885,00072%3.45-2.74%3.53-1.65%3.54-1.06%3.71-1.67%-1.44%
新宝股份/002705.SZ
2021-07-2322.5322.5321.6621.80-3.20%-0.80%-7.54%7,935,300174,382,00084%21.98-2.88%22.41-2.08%22.63-1.59%23.58-0.88%-0.77%
金莱特/002723.SZ
2021-07-2313.7114.2013.2913.982.04%1.54%-2.76%5,002,00068,867,000136%13.77-0.29%13.81-0.40%13.87-0.64%14.38-0.51%-0.07%
融捷健康/300247.SZ
2021-07-233.413.413.253.32-1.78%0.30%-3.71%23,237,80076,916,00096%3.31-2.73%3.37-0.82%3.39-1.37%3.45-0.20%0.38%
天银机电/300342.SZ
2021-07-2313.9914.3013.6814.180.85%1.27%4.30%19,912,900278,813,000108%14.001.49%13.811.63%13.69-0.06%13.600.51%0.31%
汉宇集团/300403.SZ
2021-07-237.107.116.816.82-3.81%-0.99%-4.43%15,464,200106,523,00083%6.89-2.26%6.99-0.21%6.94-0.62%7.14-0.29%0.19%
厦门象屿/600057.SH
2021-07-237.327.717.317.553.42%0.09%1.83%43,443,800327,702,000104%7.542.89%7.441.00%7.48-0.55%7.411.41%1.53%
海信视像/600060.SH
2021-07-2314.8214.9914.1814.29-4.35%-0.92%-6.45%25,942,600374,138,00084%14.42-3.89%14.94-2.84%15.37-1.51%15.28-0.23%-0.58%
*ST博信/600083.SH
2021-07-236.046.115.966.00-0.83%-0.48%-2.01%1,139,4006,869,00094%6.03-0.50%6.06-0.51%6.10-0.21%6.12-0.55%-0.21%
福日电子/600203.SH
2021-07-239.409.659.379.38-0.74%-1.28%-1.82%6,610,60062,811,00078%9.501.42%9.390.90%9.300.01%9.550.17%-0.66%
阳光照明/600261.SH
2021-07-233.863.883.833.83-0.78%-0.49%-1.24%7,192,70027,686,00095%3.850.13%3.840.45%3.84-0.16%3.88-0.21%-0.14%
澳柯玛/600336.SH
2021-07-235.765.795.665.73-0.69%0.39%-0.09%9,014,90051,461,000117%5.71-1.02%5.74-0.09%5.72-0.19%5.740.16%0.19%
东方明珠/600637.SH
2021-07-238.038.037.988.01-0.25%0.05%-1.00%8,525,30068,253,00099%8.01-0.08%8.01-0.04%8.02-0.41%8.09-0.17%-0.15%
海尔智家/600690.SH
2021-07-2326.8027.1026.0326.24-2.56%-0.74%-3.01%38,732,3001,023,891,00095%26.44-3.10%27.11-0.54%27.03-0.38%27.060.29%0.50%
宁波富达/600724.SH
2021-07-233.403.423.363.38-0.88%-0.12%-0.24%2,664,1009,014,00097%3.38-0.30%3.390.36%3.37-0.03%3.390.00%-0.13%
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
2021-07-232.772.862.762.822.17%-0.04%0.04%69,942,500197,331,000169%2.822.36%2.791.31%2.790.25%2.820.11%-0.14%
春兰股份/600854.SH
2021-07-233.453.473.423.450.00%0.15%-0.23%2,539,2008,747,000106%3.450.06%3.440.44%3.420.03%3.46-0.06%-0.08%
*ST厦华/600870.SH
2021-07-235.875.915.365.772.30%0.61%22.61%29,841,900171,148,000307%5.741.68%5.718.21%5.5614.17%4.7110.42%2.55%
惠而浦/600983.SH
2021-07-238.919.018.698.70-2.25%-1.16%-6.31%4,599,50040,487,00093%8.80-2.53%9.02-1.88%9.10-0.82%9.29-1.75%-1.49%
日出东方/603366.SH
2021-07-234.434.444.344.35-1.14%-0.46%-1.74%3,621,30015,825,00092%4.37-0.34%4.380.21%4.37-0.11%4.43-0.25%-0.30%