工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000055, 000639, 000778, 000890, 002026, 002047, 002075, 002082, 002084, 002132, 002149, 002150, 002203, 002301, 002342, 002345, 002348, 002352, 002445, 002487, 002489, 002502, 002571, 002572, 002574, 002575, 002605, 002615, 002631, 002647, 002678, 002721, 002731, 300061, 300089, 300228, 300329, 600114, 600165, 600558, 600768, 600782, 600992, 601028, 601996, 603008	日期复权行数

板块：金属制品

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
方大集团/000055.SZ
	2021-10-15	4.33	4.33	4.23	4.24	-1.85%	-0.75%	-3.35%	5,159,800	22,042,000	81%	4.27	-0.58%	4.29	-0.65%	4.33	-0.89%	4.39	-1.06%	-0.60%
西王食品/000639.SZ
	2021-10-15	5.17	5.17	5.03	5.05	-2.32%	-0.57%	-0.57%	7,711,400	39,166,000	86%	5.08	-1.34%	5.11	-0.31%	5.14	0.10%	5.08	-0.26%	-0.18%
新兴铸管/000778.SZ
	2021-10-15	4.04	4.05	3.99	4.00	-0.99%	-0.42%	-5.64%	29,565,200	118,768,000	39%	4.02	-0.30%	4.01	-0.60%	4.07	-1.83%	4.24	-1.10%	-1.10%
法尔胜/000890.SZ
	2021-10-15	4.64	4.72	4.46	4.64	-1.90%	0.74%	-3.37%	4,193,300	19,315,000	122%	4.61	-3.32%	4.82	-1.23%	4.83	-1.01%	4.80	-0.68%	-0.45%
山东威达/002026.SZ
	2021-10-15	13.85	13.95	13.41	13.78	-1.43%	0.86%	1.83%	12,814,800	175,070,000	106%	13.66	-1.51%	13.60	1.83%	13.39	-0.19%	13.53	-0.31%	-1.12%
宝鹰股份/002047.SZ
	2021-10-15	2.88	2.88	2.63	2.69	-7.56%	-1.32%	-7.56%	31,574,500	86,060,000	231%	2.73	-6.61%	2.78	-4.96%	2.85	-3.62%	2.91	-2.81%	-1.02%
沙钢股份/002075.SZ
	2021-10-15	6.98	7.09	6.96	7.03	0.72%	0.19%	1.18%	25,488,400	178,850,000	82%	7.02	0.86%	6.96	0.83%	6.95	0.36%	6.95	-0.84%	-1.38%
万邦德/002082.SZ
	2021-10-15	10.64	10.64	10.42	10.59	-0.47%	0.50%	3.51%	1,578,400	16,631,000	88%	10.54	-0.35%	10.56	0.86%	10.42	0.81%	10.23	0.27%	-0.36%
海鸥住工/002084.SZ
	2021-10-15	5.23	5.26	5.18	5.18	-0.96%	-0.40%	-0.92%	4,088,100	21,262,000	81%	5.20	-0.23%	5.21	-0.33%	5.25	-0.61%	5.23	-0.50%	-0.79%
恒星科技/002132.SZ
	2021-10-15	4.98	5.17	4.85	5.09	-1.74%	0.99%	-1.22%	51,809,000	261,115,000	112%	5.04	-2.70%	5.11	-1.66%	5.16	-1.22%	5.15	-2.00%	-1.35%
西部材料/002149.SZ
	2021-10-15	17.56	17.87	17.37	17.67	1.03%	0.32%	1.23%	9,375,000	165,127,000	77%	17.61	0.47%	17.42	0.95%	17.42	0.27%	17.46	-1.81%	-1.45%
通润装备/002150.SZ
	2021-10-15	5.80	5.82	5.66	5.66	-2.41%	-1.07%	-0.28%	843,800	4,827,000	76%	5.72	-0.95%	5.74	-0.10%	5.75	0.07%	5.68	-0.19%	-0.37%
海亮股份/002203.SZ
	2021-10-15	11.30	11.40	11.18	11.26	-0.71%	-0.31%	-0.20%	6,451,300	72,868,000	66%	11.30	-0.93%	11.32	-0.59%	11.36	-0.31%	11.28	-0.66%	-0.73%
齐心集团/002301.SZ
	2021-10-15	8.19	8.19	7.79	7.82	1.43%	-1.36%	0.39%	8,003,100	63,447,000	210%	7.93	3.12%	7.81	0.96%	7.83	0.53%	7.79	0.49%	-0.10%
巨力索具/002342.SZ
	2021-10-15	4.25	4.25	4.18	4.20	-1.18%	0.05%	-4.20%	10,284,300	43,176,000	45%	4.20	-1.11%	4.23	0.05%	4.24	-0.35%	4.38	-1.02%	-0.41%
潮宏基/002345.SZ
	2021-10-15	5.81	5.86	5.59	5.62	-3.60%	-1.70%	3.46%	19,184,200	109,676,000	105%	5.72	-0.05%	5.66	1.54%	5.57	0.81%	5.43	0.22%	-0.72%
高乐股份/002348.SZ
	2021-10-15	2.17	2.18	2.14	2.14	-1.38%	-0.60%	-2.68%	6,859,500	14,767,000	45%	2.15	-0.51%	2.20	-0.59%	2.20	0.14%	2.20	-0.50%	-0.63%
顺丰控股/002352.SZ
	2021-10-15	67.00	67.38	64.87	65.40	-1.24%	-0.26%	-3.72%	19,539,800	1,281,191,000	91%	65.57	-2.09%	66.98	-1.99%	67.96	-1.06%	67.93	-0.36%	0.54%
中南文化/002445.SZ
	2021-10-15	2.66	2.75	2.65	2.68	0.00%	-0.74%	3.92%	22,227,200	60,005,000	117%	2.70	1.47%	2.66	1.30%	2.64	0.46%	2.58	0.74%	-0.60%
大金重工/002487.SZ
	2021-10-15	24.02	24.49	22.60	23.40	-6.33%	-0.82%	0.43%	21,852,600	515,597,000	73%	23.59	-2.42%	24.50	-0.89%	24.15	0.08%	23.30	0.81%	2.28%
浙江永强/002489.SZ
	2021-10-15	3.63	3.63	3.56	3.59	-1.10%	0.11%	-3.55%	12,028,400	43,136,000	56%	3.59	-1.40%	3.63	-1.39%	3.70	-1.20%	3.72	-0.48%	-0.03%
鼎龙文化/002502.SZ
	2021-10-15	6.06	6.31	5.91	5.97	-3.86%	-1.01%	-5.19%	18,550,500	111,885,000	90%	6.03	-3.77%	6.12	-1.85%	6.23	-2.72%	6.30	-2.73%	-0.27%
德力股份/002571.SZ
	2021-10-15	7.12	7.20	7.04	7.13	-0.28%	-0.41%	2.58%	3,942,800	28,227,000	74%	7.16	-0.06%	7.17	0.17%	7.12	0.58%	6.95	-0.07%	-0.97%
索菲亚/002572.SZ
	2021-10-15	17.29	17.38	16.76	16.94	-3.20%	-0.45%	-1.16%	14,591,300	248,290,000	107%	17.02	-3.28%	17.28	-0.68%	17.31	-0.21%	17.14	-0.07%	-0.57%
明牌珠宝/002574.SZ
	2021-10-15	5.90	5.92	5.66	5.69	-3.56%	-1.06%	-1.66%	8,917,700	51,283,000	87%	5.75	-2.72%	5.84	-1.78%	5.91	-0.46%	5.79	-0.16%	-0.33%
*ST群兴/002575.SZ
	2021-10-15	4.64	4.69	4.56	4.57	-0.22%	-1.36%	-5.17%	1,066,600	4,942,000	68%	4.63	1.22%	4.62	-0.88%	4.70	-0.97%	4.82	-1.17%	-0.42%
姚记科技/002605.SZ
	2021-10-15	17.38	17.60	17.09	17.18	-3.97%	-0.56%	-3.42%	4,380,500	75,676,000	109%	17.28	-3.87%	17.72	-2.25%	18.08	-0.75%	17.79	-0.15%	-0.09%
哈尔斯/002615.SZ
	2021-10-15	5.30	5.74	5.22	5.34	2.30%	-3.28%	0.28%	18,980,200	104,782,000	277%	5.52	6.36%	5.43	1.86%	5.42	1.14%	5.33	1.43%	-0.23%
德尔未来/002631.SZ
	2021-10-15	7.55	7.55	7.36	7.38	-2.12%	-0.57%	-3.93%	5,805,200	43,089,000	65%	7.42	-1.00%	7.44	-0.62%	7.52	-1.58%	7.68	-1.61%	-1.47%
仁东控股/002647.SZ
	2021-10-15	7.89	7.91	7.66	7.68	-2.41%	-0.35%	-5.06%	21,558,100	166,148,000	67%	7.71	-2.00%	7.77	-0.67%	7.86	-1.36%	8.09	-0.60%	-0.93%
珠江钢琴/002678.SZ
	2021-10-15	7.13	7.19	7.07	7.07	-1.94%	-0.53%	-2.59%	4,087,300	29,051,000	76%	7.11	-1.61%	7.27	-0.17%	7.24	-0.11%	7.26	-1.20%	-0.18%
金一文化/002721.SZ
	2021-10-15	3.15	3.18	3.07	3.08	-2.84%	-1.22%	-0.42%	11,279,700	35,168,000	114%	3.12	-1.80%	3.14	-0.13%	3.14	0.03%	3.09	0.00%	0.05%
萃华珠宝/002731.SZ
	2021-10-15	6.85	6.93	6.74	6.83	-1.73%	-0.13%	3.16%	4,533,100	31,002,000	80%	6.84	-0.78%	6.84	0.22%	6.79	0.67%	6.62	0.55%	0.41%
旗天科技/300061.SZ
	2021-10-15	6.16	6.47	6.11	6.14	-0.81%	-2.12%	-2.20%	17,203,600	107,925,000	121%	6.27	1.24%	6.25	0.24%	6.29	-1.01%	6.28	-0.54%	-1.15%
文化长城/300089.SZ
	2021-10-15	3.61	3.65	3.51	3.51	-4.62%	-1.52%	-11.83%	3,732,900	13,303,000	52%	3.56	1.02%	3.61	-0.74%	3.74	-1.96%	3.98	-2.14%	-2.13%
富瑞特装/300228.SZ
	2021-10-15	8.05	8.24	7.90	8.09	1.13%	0.05%	2.97%	39,110,000	316,258,000	149%	8.09	3.06%	7.90	1.73%	7.89	0.18%	7.86	-0.15%	-1.47%
海伦钢琴/300329.SZ
	2021-10-15	12.48	12.56	12.00	12.16	-4.03%	-0.27%	-4.40%	22,675,800	276,486,000	77%	12.19	-2.42%	12.58	-0.18%	12.55	-0.37%	12.72	-2.93%	-0.15%
东睦股份/600114.SH
	2021-10-15	8.84	9.02	8.78	8.94	0.79%	0.48%	4.17%	8,426,700	74,970,000	94%	8.90	1.56%	8.74	1.42%	8.73	0.77%	8.58	-0.12%	-0.97%
新日恒力/600165.SH
	2021-10-15	10.36	10.71	9.32	9.71	-6.18%	0.11%	-13.97%	35,648,100	345,742,000	159%	9.70	-7.44%	10.25	-6.37%	10.56	-5.43%	11.29	-5.15%	-0.22%
大西洋/600558.SH
	2021-10-15	3.45	3.45	3.39	3.40	-1.16%	-0.12%	-2.94%	7,374,500	25,102,000	46%	3.40	-0.58%	3.41	-0.47%	3.43	-0.61%	3.50	-1.88%	-0.87%
宁波富邦/600768.SH
	2021-10-15	8.59	8.62	8.44	8.47	-1.28%	-0.80%	0.22%	800,100	6,831,000	59%	8.54	-0.07%	8.51	-0.12%	8.55	-0.09%	8.45	-0.64%	-1.03%
新钢股份/600782.SH
	2021-10-15	6.66	6.66	6.39	6.51	-1.66%	0.11%	-8.28%	63,968,500	415,985,000	70%	6.50	-1.81%	6.56	-0.95%	6.66	-1.39%	7.10	-2.47%	-2.98%
贵绳股份/600992.SH
	2021-10-15	8.08	8.08	7.94	7.95	-1.12%	-0.35%	1.52%	2,002,800	15,979,000	46%	7.98	-0.08%	7.97	-0.47%	8.05	0.19%	7.83	-0.01%	-0.88%
玉龙股份/601028.SH
	2021-10-15	19.26	19.29	18.66	18.70	-3.06%	-0.86%	2.07%	5,277,100	99,540,000	96%	18.86	-1.62%	19.07	-0.38%	19.08	0.64%	18.32	0.61%	0.68%
丰林集团/601996.SH
	2021-10-15	3.31	3.33	3.27	3.29	-1.20%	-0.09%	-1.08%	6,030,200	19,856,000	45%	3.29	-0.09%	3.31	-0.63%	3.35	-0.21%	3.33	-2.03%	-0.61%
喜临门/603008.SH
	2021-10-15	23.13	23.53	22.86	22.96	-0.91%	-0.83%	-2.75%	1,646,200	38,112,000	55%	23.15	-1.01%	23.25	1.37%	23.14	-0.87%	23.61	-0.49%	-1.23%