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
	2022-06-24	4.39	4.45	4.37	4.43	1.14%	0.43%	3.92%	11,187,800	49,350,000	116%	4.41	1.03%	4.37	1.00%	4.33	0.86%	4.26	0.45%	0.05%
西王食品/000639.SZ
	2022-06-24	4.27	4.31	4.24	4.29	0.47%	0.19%	1.06%	16,601,900	71,083,000	89%	4.28	0.85%	4.27	0.07%	4.27	-0.07%	4.25	-0.26%	-0.06%
新兴铸管/000778.SZ
	2022-06-24	4.86	4.87	4.75	4.81	-1.23%	0.25%	-4.53%	84,460,400	405,225,000	89%	4.80	-0.64%	4.84	-1.29%	4.90	-1.09%	5.04	-0.87%	0.04%
法尔胜/000890.SZ
	2022-06-24	4.39	4.49	4.26	4.40	0.92%	1.41%	2.49%	5,573,700	24,185,000	172%	4.34	-3.43%	4.42	-0.25%	4.37	0.28%	4.29	0.61%	0.47%
山东威达/002026.SZ
	2022-06-24	12.60	13.00	12.47	12.77	0.16%	0.49%	3.40%	21,367,300	271,542,000	81%	12.71	2.64%	12.47	-0.02%	12.58	-0.02%	12.35	0.92%	1.41%
宝鹰股份/002047.SZ
	2022-06-24	3.58	3.96	3.54	3.96	10.00%	2.30%	11.05%	175,613,000	679,809,000	252%	3.87	8.61%	3.73	3.44%	3.65	3.26%	3.57	2.97%	1.42%
沙钢股份/002075.SZ
	2022-06-24	4.86	4.87	4.80	4.86	0.41%	0.45%	0.27%	25,673,300	124,210,000	86%	4.84	0.56%	4.84	-0.19%	4.84	-0.02%	4.85	0.02%	-0.01%
万邦德/002082.SZ
	2022-06-24	9.12	9.64	9.02	9.57	4.82%	2.05%	3.91%	16,171,600	151,665,000	141%	9.38	4.32%	9.20	1.49%	9.19	0.69%	9.21	-1.24%	-0.09%
海鸥住工/002084.SZ
	2022-06-24	3.79	3.84	3.78	3.84	1.32%	0.58%	1.27%	5,463,200	20,856,000	70%	3.82	0.98%	3.80	-0.45%	3.83	0.39%	3.79	0.00%	-0.15%
恒星科技/002132.SZ
	2022-06-24	7.41	7.62	7.27	7.43	-0.27%	0.00%	11.51%	81,357,300	604,460,000	62%	7.43	1.63%	7.30	2.54%	7.13	2.00%	6.66	2.07%	2.15%
西部材料/002149.SZ
	2022-06-24	12.63	13.16	12.61	12.93	2.62%	-0.03%	4.53%	15,899,200	205,634,000	172%	12.93	5.45%	12.45	2.62%	12.39	1.68%	12.37	0.93%	0.33%
通润装备/002150.SZ
	2022-06-24	6.46	6.50	6.40	6.45	0.00%	-0.05%	1.56%	2,672,900	17,249,000	66%	6.45	0.83%	6.43	-0.39%	6.44	0.78%	6.35	0.27%	0.22%
海亮股份/002203.SZ
	2022-06-24	11.55	11.63	11.40	11.41	-1.13%	-0.88%	0.05%	4,261,000	49,049,000	63%	11.51	1.21%	11.37	0.53%	11.35	0.09%	11.40	-0.10%	0.30%
齐心集团/002301.SZ
	2022-06-24	6.41	6.43	6.27	6.31	-0.16%	-0.19%	3.65%	4,604,200	29,109,000	70%	6.32	0.43%	6.28	0.63%	6.22	0.91%	6.09	0.51%	0.09%
巨力索具/002342.SZ
	2022-06-24	3.98	4.08	3.97	4.01	1.26%	-0.40%	2.14%	21,420,000	86,230,000	128%	4.03	2.47%	3.97	0.58%	3.99	0.68%	3.93	0.46%	0.03%
潮宏基/002345.SZ
	2022-06-24	4.40	4.54	4.33	4.51	2.50%	0.83%	5.05%	17,848,900	79,843,000	176%	4.47	2.97%	4.41	1.36%	4.37	1.42%	4.29	1.04%	-0.04%
高乐股份/002348.SZ
	2022-06-24	2.13	2.19	2.11	2.11	-3.65%	-1.12%	0.33%	103,263,800	220,328,000	224%	2.13	-2.69%	2.16	0.28%	2.14	0.52%	2.10	0.67%	0.36%
顺丰控股/002352.SZ
	2022-06-24	49.70	52.99	49.62	52.62	5.88%	1.42%	2.49%	43,327,400	2,247,853,000	192%	51.88	4.80%	50.97	0.71%	51.37	0.45%	51.34	0.10%	-0.11%
中南文化/002445.SZ
	2022-06-24	2.39	2.39	2.34	2.34	-1.27%	-0.89%	0.30%	24,595,500	58,069,000	55%	2.36	-0.42%	2.36	-0.59%	2.37	0.04%	2.33	0.17%	0.60%
大金重工/002487.SZ
	2022-06-24	39.70	43.57	39.30	42.15	6.41%	0.79%	15.98%	55,374,000	2,315,806,000	137%	41.82	7.17%	40.15	3.43%	39.17	3.60%	36.34	3.03%	1.35%
浙江永强/002489.SZ
	2022-06-24	4.00	4.06	3.92	4.04	1.25%	0.95%	-2.86%	49,702,400	198,922,000	62%	4.00	1.11%	4.01	-1.84%	4.10	-0.58%	4.16	0.07%	0.47%
鼎龙文化/002502.SZ
	2022-06-24	3.11	3.16	3.08	3.10	-0.64%	-0.51%	0.68%	14,427,200	44,952,000	49%	3.12	-0.51%	3.13	-1.91%	3.15	0.26%	3.08	0.29%	0.52%
德力股份/002571.SZ
	2022-06-24	7.10	7.66	6.97	7.42	6.61%	0.41%	4.74%	29,314,400	216,631,000	149%	7.39	6.96%	7.18	4.77%	7.09	1.49%	7.08	1.40%	1.31%
索菲亚/002572.SZ
	2022-06-24	24.72	26.80	24.53	26.56	7.44%	0.83%	13.34%	16,166,900	425,858,000	108%	26.34	8.24%	25.11	1.42%	24.86	2.83%	23.43	1.75%	0.93%
明牌珠宝/002574.SZ
	2022-06-24	4.67	4.71	4.66	4.68	0.00%	-0.15%	0.21%	4,385,200	20,552,000	92%	4.69	1.23%	4.66	-0.34%	4.69	-0.06%	4.67	0.09%	-0.03%
*ST群兴/002575.SZ
	2022-06-24	4.62	4.75	4.61	4.71	1.29%	0.96%	-1.63%	4,075,000	19,008,000	62%	4.67	1.06%	4.63	0.63%	4.62	0.11%	4.79	-1.34%	-0.79%
姚记科技/002605.SZ
	2022-06-24	16.86	17.29	16.75	16.93	0.30%	-0.37%	1.55%	5,832,800	99,119,000	85%	16.99	1.30%	17.05	-0.75%	17.08	0.58%	16.67	0.68%	0.58%
哈尔斯/002615.SZ
	2022-06-24	5.70	6.00	5.66	5.96	4.93%	1.22%	6.09%	8,639,600	50,868,000	169%	5.89	4.71%	5.74	1.84%	5.71	1.57%	5.62	1.01%	0.14%
德尔未来/002631.SZ
	2022-06-24	5.68	5.71	5.62	5.70	0.88%	0.42%	2.04%	2,710,800	15,387,000	87%	5.68	1.29%	5.62	0.02%	5.64	0.46%	5.59	0.22%	0.15%
仁东控股/002647.SZ
	2022-06-24	6.82	6.90	6.81	6.85	-0.15%	0.10%	-0.94%	13,657,000	93,458,000	50%	6.84	0.07%	6.89	-1.91%	6.99	0.01%	6.92	0.12%	0.22%
珠江钢琴/002678.SZ
	2022-06-24	5.78	5.83	5.75	5.82	0.87%	0.31%	-0.36%	1,913,700	11,104,000	70%	5.80	1.12%	5.77	-0.14%	5.80	-0.14%	5.84	0.12%	-0.07%
金一文化/002721.SZ
	2022-06-24	3.51	3.63	3.44	3.60	1.12%	1.87%	-1.61%	23,510,300	83,080,000	58%	3.53	0.83%	3.51	-0.31%	3.55	-1.36%	3.66	0.14%	0.59%
萃华珠宝/002731.SZ
	2022-06-24	18.42	18.65	17.38	17.68	-4.95%	-0.99%	0.00%	16,694,700	298,112,000	229%	17.86	-7.91%	18.84	-2.59%	18.43	0.20%	17.68	1.71%	1.95%
旗天科技/300061.SZ
	2022-06-24	8.58	8.86	8.55	8.60	1.30%	-1.06%	1.34%	32,952,400	286,411,000	81%	8.69	2.24%	8.58	-0.75%	8.64	0.69%	8.49	0.71%	0.91%
文化长城/300089.SZ
	2022-06-24	3.15	3.15	3.04	3.06	-2.55%	-0.52%	-2.92%	2,247,500	6,914,000	123%	3.08	-0.58%	3.09	-0.52%	3.10	-1.21%	3.15	-0.29%	-0.11%
富瑞特装/300228.SZ
	2022-06-24	6.63	6.75	6.58	6.68	0.60%	0.19%	1.83%	14,179,100	94,528,000	59%	6.67	1.20%	6.63	0.26%	6.63	0.45%	6.56	0.43%	0.78%
海伦钢琴/300329.SZ
	2022-06-24	7.02	7.11	7.02	7.05	0.00%	-0.04%	-0.59%	5,764,400	40,654,000	52%	7.05	0.09%	7.08	-0.44%	7.13	0.01%	7.09	0.23%	0.39%
东睦股份/600114.SH
	2022-06-24	8.15	8.44	8.11	8.29	2.09%	0.07%	2.46%	9,484,400	78,566,000	115%	8.28	2.97%	8.15	0.58%	8.17	0.65%	8.09	0.66%	0.53%
新日恒力/600165.SH
	2022-06-24	9.31	9.61	9.22	9.51	2.26%	0.27%	-1.21%	10,446,900	99,074,000	61%	9.48	2.35%	9.33	1.46%	9.33	-0.56%	9.63	0.19%	0.75%
大西洋/600558.SH
	2022-06-24	3.28	3.32	3.27	3.29	0.30%	-0.21%	-2.46%	6,445,300	21,247,000	41%	3.30	1.42%	3.26	-0.03%	3.28	0.12%	3.37	-0.53%	0.04%
宁波富邦/600768.SH
	2022-06-24	9.25	9.36	9.20	9.23	-0.43%	-0.37%	-0.02%	1,195,400	11,074,000	67%	9.26	0.37%	9.21	0.16%	9.22	-0.30%	9.23	-0.05%	0.12%
新钢股份/600782.SH
	2022-06-24	5.16	5.17	5.13	5.13	-0.97%	-0.25%	-8.51%	48,529,800	249,580,000	50%	5.14	0.00%	5.16	-0.73%	5.35	-2.09%	5.61	-0.66%	-0.21%
贵绳股份/600992.SH
	2022-06-24	13.86	14.26	13.62	13.73	-0.94%	-1.27%	0.75%	16,131,000	224,327,000	111%	13.91	1.16%	14.19	0.92%	13.94	0.91%	13.63	0.52%	0.39%
玉龙股份/601028.SH
	2022-06-24	19.18	19.29	19.00	19.07	0.00%	-0.33%	-2.02%	4,074,700	77,965,000	73%	19.13	0.57%	18.96	-0.05%	19.11	-0.48%	19.46	0.10%	0.06%
丰林集团/601996.SH
	2022-06-24	2.99	3.00	2.95	2.98	0.34%	0.30%	1.22%	7,866,100	23,374,000	70%	2.97	0.71%	2.96	-0.34%	2.97	0.30%	2.94	0.14%	-0.04%
喜临门/603008.SH
	2022-06-24	34.48	36.18	33.99	35.70	3.63%	0.53%	11.86%	5,663,300	201,113,000	116%	35.51	3.58%	34.87	0.54%	34.54	2.54%	31.92	2.17%	1.59%