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
2022-07-016.666.666.256.324.46%-3.82%0.13%88,212,100579,636,000326%6.578.27%6.394.38%6.382.77%6.312.29%0.79%
深华发A/000020.SZ
2022-07-0110.5410.6810.1310.27-4.02%-0.64%-2.99%7,990,90082,595,00061%10.34-2.27%11.00-0.98%10.820.07%10.590.16%1.56%
TCL科技/000100.SZ
2022-07-014.804.894.734.810.42%0.12%4.04%214,473,2001,030,412,00097%4.800.06%4.780.74%4.720.92%4.620.83%0.41%
美的集团/000333.SZ
2022-07-0160.1960.1958.1658.79-2.65%-0.30%1.12%33,785,8001,992,142,00073%58.96-1.76%59.66-0.03%59.480.70%58.140.88%0.97%
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
2022-07-013.803.903.743.841.59%-0.08%1.67%31,049,200119,307,00095%3.841.86%3.800.24%3.810.16%3.780.27%-0.68%
顺钠股份/000533.SZ
2022-07-013.623.703.573.62-0.28%-0.25%0.53%13,918,80050,512,00085%3.630.55%3.63-0.30%3.63-0.22%3.600.56%0.55%
佛山照明/000541.SZ
2022-07-015.145.215.145.160.58%-0.41%-0.23%2,656,30013,762,00070%5.180.35%5.18-1.09%5.220.06%5.170.16%0.20%
烽火电子/000561.SZ
2022-07-018.128.157.857.90-2.83%-0.95%-0.21%10,451,20083,356,00093%7.98-1.42%8.15-0.22%8.110.38%7.920.33%0.27%
格力电器/000651.SZ
2022-07-0133.6833.7633.2233.45-0.80%0.05%0.59%38,814,6001,297,692,00038%33.43-0.24%33.510.31%33.42-0.62%33.250.23%0.42%
四川九洲/000801.SZ
2022-07-016.826.956.776.80-0.15%-0.63%-1.35%6,942,60047,507,00068%6.84-0.07%6.90-0.99%6.94-0.43%6.890.20%0.02%
海信家电/000921.SZ
2022-07-0114.2014.5513.5013.60-4.09%-1.66%5.39%27,795,800384,394,000109%13.83-0.89%13.751.68%13.462.01%12.901.76%1.06%
ST德豪/002005.SZ
2022-07-011.531.561.501.550.00%1.57%-3.43%12,790,10019,519,00085%1.53-1.99%1.56-2.50%1.59-1.85%1.61-0.62%-0.60%
苏 泊 尔/002032.SZ
2022-07-0156.0156.9054.5555.10-2.20%-0.68%-1.65%1,799,10099,808,000109%55.48-1.12%55.98-0.77%56.35-0.23%56.02-0.06%0.28%
华帝股份/002035.SZ
2022-07-015.846.045.815.942.06%-0.47%2.63%23,978,900143,113,000117%5.972.10%5.900.91%5.871.03%5.791.01%0.54%
ST雪莱/002076.SZ
2022-07-012.102.102.022.05-2.38%0.05%-2.33%27,370,60056,075,00067%2.05-3.21%2.09-1.97%2.100.24%2.100.29%1.26%
九阳股份/002242.SZ
2022-07-0118.3619.2518.2519.144.25%1.51%2.37%10,525,000198,462,00098%18.862.40%18.620.76%18.62-0.82%18.700.62%0.99%
*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
2022-07-017.227.287.147.19-0.42%-0.10%-0.81%1,991,40014,333,00036%7.20-0.88%7.29-0.80%7.32-0.12%7.250.06%0.38%
台海核电/002366.SZ
2022-07-013.893.923.733.79-3.56%-0.37%-3.88%15,170,40057,706,000133%3.80-3.62%3.91-1.36%3.92-0.79%3.94-1.08%-0.03%
爱仕达/002403.SZ
2022-07-017.777.807.557.70-0.65%-0.10%-0.73%6,837,10052,699,00045%7.71-1.37%7.82-1.71%7.910.17%7.760.57%1.11%
雷科防务/002413.SZ
2022-07-015.535.695.485.600.90%-0.05%2.28%22,771,200127,595,00090%5.600.23%5.60-0.48%5.590.56%5.480.53%0.37%
毅昌股份/002420.SZ
2022-07-017.357.397.017.12-2.47%-0.79%-0.42%9,878,10070,892,000124%7.18-2.13%7.24-0.22%7.23-0.17%7.150.48%0.57%
兆驰股份/002429.SZ
2022-07-013.863.873.833.83-0.26%-0.49%-0.67%14,828,20057,078,00058%3.85-0.49%3.88-0.21%3.900.03%3.860.00%0.20%
*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
2022-07-0135.9936.2734.9436.00-0.08%1.42%9.41%7,915,300280,954,00051%35.50-0.17%35.281.32%34.711.42%32.901.27%1.34%
银河电子/002519.SZ
2022-07-014.414.494.364.38-1.79%-0.75%-2.60%34,020,700150,143,00041%4.41-1.76%4.56-0.11%4.53-0.77%4.500.31%0.00%
万和电气/002543.SZ
2022-07-017.027.066.946.98-0.57%-0.10%-2.28%2,428,70016,970,00064%6.99-0.70%7.03-0.65%7.08-0.53%7.14-0.17%0.12%
奥佳华/002614.SZ
2022-07-018.678.718.508.54-1.39%-0.78%-2.27%7,794,70067,087,00086%8.61-1.27%8.71-0.38%8.73-0.41%8.740.02%0.32%
长青集团/002616.SZ
2022-07-014.854.954.794.820.21%-0.78%0.94%6,906,30033,551,000113%4.860.31%4.86-0.66%4.860.52%4.780.70%0.55%
奥马电器/002668.SZ
2022-07-015.185.385.075.160.78%-1.73%5.01%18,791,00098,672,000274%5.254.77%5.083.82%5.013.06%4.912.85%0.87%
国盛金控/002670.SZ
2022-05-319.559.779.439.600.52%0.07%0.15%34,620,600332,121,00080%9.590.94%9.620.48%9.54-0.09%9.590.55%1.10%
顺威股份/002676.SZ
2022-07-014.234.264.174.20-0.24%-0.12%1.18%10,469,80044,026,00062%4.21-0.85%4.22-0.52%4.220.38%4.150.29%0.11%
浙江美大/002677.SZ
2022-07-0114.6714.8414.6214.750.55%0.18%1.44%3,586,50052,809,00063%14.720.62%14.640.27%14.650.00%14.540.46%0.55%
奋达科技/002681.SZ
2022-07-013.893.923.773.86-2.03%0.73%-0.64%26,390,400101,132,00047%3.83-3.13%3.930.15%3.89-1.12%3.890.34%1.13%
新宝股份/002705.SZ
2022-07-0122.0322.2221.0621.29-3.18%-0.37%-2.11%10,988,000234,790,000125%21.37-3.07%21.86-1.80%21.93-0.56%21.75-0.14%0.70%
金莱特/002723.SZ
2022-07-0111.8812.0211.7611.83-0.08%-0.24%2.34%4,289,90050,870,00041%11.86-0.15%11.82-0.35%11.85-0.16%11.560.86%0.57%
融捷健康/300247.SZ
2022-07-013.543.573.493.520.28%-0.09%-0.96%11,453,40040,345,00077%3.52-0.26%3.53-0.76%3.55-0.08%3.55-0.17%0.34%
天银机电/300342.SZ
2022-07-019.239.309.109.16-0.43%-0.17%-1.93%4,173,00038,293,00065%9.18-0.59%9.27-1.28%9.36-0.58%9.340.55%0.54%
汉宇集团/300403.SZ
2022-07-016.606.916.506.661.68%-0.77%9.90%53,175,800356,900,000198%6.713.58%6.453.61%6.313.04%6.062.99%2.19%
厦门象屿/600057.SH
2022-07-018.808.948.718.881.02%0.05%2.29%15,612,200138,568,000116%8.881.41%8.810.63%8.771.03%8.680.15%-0.34%
海信视像/600060.SH
2022-07-0112.5412.6312.2412.27-1.84%-0.70%-2.46%9,336,900115,371,000100%12.36-2.01%12.53-0.98%12.61-0.76%12.580.12%0.42%
*ST博信/600083.SH
2022-07-019.659.979.659.840.92%-0.05%1.55%1,424,30014,022,00062%9.851.30%9.65-0.16%9.670.35%9.69-0.40%-0.65%
福日电子/600203.SH
2022-07-017.447.647.337.38-1.07%-0.61%-0.54%19,851,700147,395,000110%7.43-2.17%7.730.05%7.630.33%7.420.28%0.64%
阳光照明/600261.SH
2022-07-013.383.443.353.411.19%0.12%1.10%4,910,10016,725,00084%3.410.32%3.400.03%3.400.18%3.370.42%-0.15%
澳柯玛/600336.SH
2022-07-016.806.826.686.71-1.32%-0.25%-1.83%12,365,50083,180,00061%6.73-1.13%6.80-0.66%6.83-0.19%6.840.07%-0.07%
东方明珠/600637.SH
2022-07-017.167.187.027.03-1.68%-0.64%-1.99%32,833,600232,291,000113%7.08-1.93%7.17-0.25%7.17-0.21%7.17-0.28%-0.11%
海尔智家/600690.SH
2022-07-0127.6027.7926.8327.00-1.68%-0.68%2.16%19,939,800542,056,00055%27.19-0.63%27.200.19%27.190.84%26.430.78%0.86%
宁波富达/600724.SH
2022-07-014.264.314.204.22-1.17%-0.73%1.32%9,543,80040,571,000107%4.250.45%4.230.55%4.200.60%4.170.48%-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
2022-07-012.912.972.902.911.04%-0.89%0.07%55,155,000161,922,000100%2.940.89%2.92-0.07%2.93-0.14%2.910.35%0.14%
春兰股份/600854.SH
2022-07-015.775.805.555.68-0.53%-0.07%-6.98%15,310,50087,019,00048%5.68-1.44%5.77-1.62%5.88-1.64%6.110.25%0.77%
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
2022-07-017.807.827.677.69-0.77%-0.48%-1.98%567,1004,382,00057%7.73-0.94%7.80-0.81%7.87-0.34%7.850.15%0.15%
日出东方/603366.SH
2022-07-014.614.694.604.630.43%0.02%-2.30%3,767,10017,438,00047%4.63-0.17%4.65-0.92%4.70-0.82%4.740.51%0.44%