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: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
日均价10日均(股)(元)10天
平 均
方大集团/000055.SZ
2021-07-234.554.554.444.46-1.98%-0.84%-1.87%8,810,70039,630,00099%4.50-0.68%4.500.16%4.49-0.49%4.550.00%-0.10%
西王食品/000639.SZ
2021-07-235.595.595.465.48-1.62%-0.33%-1.40%7,962,50043,774,00068%5.50-1.79%5.55-0.18%5.550.07%5.56-0.11%-0.35%
新兴铸管/000778.SZ
2021-07-234.014.134.004.092.51%0.42%4.34%82,965,500337,924,000193%4.072.16%4.021.34%3.991.32%3.921.16%0.47%
法尔胜/000890.SZ
2021-07-235.355.395.125.14-3.20%-1.00%-5.81%4,152,50021,559,000114%5.19-3.32%5.29-0.51%5.29-0.96%5.46-0.55%-0.68%
山东威达/002026.SZ
2021-07-2313.6213.6912.6012.85-6.75%-1.53%-6.56%25,012,800326,409,000106%13.05-5.89%13.43-2.06%13.52-2.27%13.75-1.01%0.16%
宝鹰股份/002047.SZ
2021-07-233.343.373.313.32-0.60%-0.42%-0.81%11,783,70039,285,00078%3.33-0.33%3.330.79%3.300.06%3.350.06%-0.26%
沙钢股份/002075.SZ
2021-07-237.727.907.617.64-1.42%-1.50%-1.52%106,758,000828,028,00087%7.760.31%7.730.38%7.72-0.52%7.76-0.14%-4.06%
万邦德/002082.SZ
2021-07-2311.2711.4011.1711.270.00%-0.05%-1.99%1,524,00017,184,00081%11.28-0.42%11.32-0.12%11.32-0.24%11.50-0.28%-0.49%
海鸥住工/002084.SZ
2021-07-235.725.775.615.64-0.70%-0.74%0.04%8,419,80047,840,00075%5.68-1.15%5.73-0.45%5.730.05%5.640.46%0.57%
恒星科技/002132.SZ
2021-07-233.974.053.914.030.75%1.00%3.71%73,356,800292,657,000140%3.990.78%3.941.42%3.910.70%3.890.75%0.44%
西部材料/002149.SZ
2021-07-2316.9017.3916.6516.80-1.23%-1.34%-1.04%25,643,300436,654,00093%17.030.87%16.960.29%17.00-0.15%16.980.14%0.70%
通润装备/002150.SZ
2021-07-235.715.715.615.62-1.40%-0.57%-1.99%1,429,3008,078,00088%5.65-0.72%5.670.04%5.68-0.63%5.73-0.17%-0.23%
海亮股份/002203.SZ
2021-07-2311.1111.5311.1011.262.18%-0.55%4.74%32,561,000368,645,000198%11.323.88%10.993.11%10.861.96%10.751.38%0.27%
齐心集团/002301.SZ
2021-07-238.658.708.478.700.58%1.74%-1.92%5,042,50043,116,00077%8.55-1.17%8.63-1.04%8.69-0.97%8.87-0.53%-1.02%
巨力索具/002342.SZ
2021-07-234.754.824.664.68-2.70%-0.95%-1.20%35,525,000167,846,00074%4.73-1.15%4.78-1.75%4.850.50%4.740.55%0.40%
潮宏基/002345.SZ
2021-07-235.986.155.915.990.00%-0.32%3.10%21,067,100126,596,00087%6.010.07%6.000.98%5.900.98%5.810.78%0.75%
高乐股份/002348.SZ
2021-07-232.372.412.342.35-1.26%-0.59%-3.37%25,523,10060,333,00066%2.36-2.15%2.48-0.88%2.470.24%2.43-0.04%0.14%
顺丰控股/002352.SZ
2021-07-2362.0462.0560.7061.65-0.61%0.60%-4.11%20,654,3001,265,741,00089%61.28-0.55%61.67-0.64%62.24-1.23%64.30-0.52%-0.36%
中南文化/002445.SZ
2021-07-232.472.472.362.38-2.86%-0.67%-6.26%22,988,60055,086,000117%2.40-2.72%2.44-1.54%2.46-1.48%2.54-1.05%-0.61%
大金重工/002487.SZ
2021-07-237.848.017.787.910.51%0.01%2.87%10,237,20080,970,000120%7.910.00%7.850.81%7.800.67%7.690.67%0.44%
浙江永强/002489.SZ
2021-07-233.483.483.433.46-0.57%0.17%-0.14%7,079,20024,453,00097%3.45-0.60%3.490.23%3.480.06%3.470.09%-0.05%
鼎龙文化/002502.SZ
2021-07-234.164.164.054.08-1.92%-0.34%-3.00%9,601,70039,310,00096%4.09-1.37%4.12-0.22%4.13-1.03%4.21-0.02%0.24%
德力股份/002571.SZ
2021-07-237.397.397.117.13-2.86%-1.46%-0.56%14,201,400102,757,00089%7.240.31%7.200.70%7.160.63%7.170.41%0.72%
索菲亚/002572.SZ
2021-07-2321.1021.1820.6120.87-0.90%0.05%-3.72%9,473,300197,605,00091%20.86-1.45%21.28-0.88%21.37-0.87%21.68-0.60%-0.86%
明牌珠宝/002574.SZ
2021-07-235.025.024.854.88-2.98%-0.85%-0.55%9,085,70044,718,00080%4.92-1.52%4.96-0.22%4.940.35%4.91-0.14%-0.14%
*ST群兴/002575.SZ
2021-07-235.045.304.965.304.95%2.83%-0.24%5,135,00026,465,00076%5.152.24%5.111.09%5.10-0.55%5.310.00%0.91%
姚记科技/002605.SZ
2021-07-2319.7519.7519.0119.10-3.34%-0.81%-6.28%3,638,70070,065,000128%19.26-2.55%19.59-1.45%19.71-1.36%20.38-0.85%-0.50%
哈尔斯/002615.SZ
2021-07-235.025.034.794.79-3.62%-1.42%-3.62%4,588,10022,294,00098%4.86-2.17%4.92-0.45%4.91-0.33%4.97-0.04%0.51%
德尔未来/002631.SZ
2021-07-236.496.506.386.39-1.39%-0.68%0.65%5,175,20033,298,00091%6.43-0.26%6.430.19%6.410.27%6.350.32%0.26%
仁东控股/002647.SZ
2021-07-238.969.168.708.75-2.34%-2.02%-4.48%42,858,300382,720,00099%8.93-1.54%9.021.76%8.770.32%9.16-1.45%-1.77%
珠江钢琴/002678.SZ
2021-07-236.446.446.316.33-1.71%-0.24%-4.02%1,173,6007,447,00057%6.35-1.15%6.40-0.23%6.39-0.88%6.60-0.15%-0.29%
金一文化/002721.SZ
2021-07-232.982.992.912.92-2.01%-0.65%-2.86%6,550,30019,251,00068%2.94-1.51%2.99-0.76%2.98-0.07%3.01-0.30%-0.30%
萃华珠宝/002731.SZ
2021-07-236.126.146.006.06-1.30%0.17%-1.45%2,818,00017,048,000144%6.05-1.45%6.11-0.47%6.09-0.39%6.15-0.32%-0.08%
旗天科技/300061.SZ
2021-07-2310.0010.079.559.58-5.99%-1.54%0.93%60,517,000588,811,00097%9.73-3.47%9.940.35%9.740.63%9.490.81%0.52%
文化长城/300089.SZ
2021-07-236.126.125.455.65-7.83%-1.15%-5.66%19,551,200111,746,000252%5.72-5.61%5.82-3.23%5.87-3.33%5.99-1.80%-0.91%
富瑞特装/300228.SZ
2021-07-238.158.708.138.19-1.68%-1.92%4.53%59,689,700498,432,000140%8.350.18%8.201.81%8.061.86%7.841.62%1.15%
海伦钢琴/300329.SZ
2021-07-237.027.056.796.83-3.26%-0.76%-2.18%4,193,50028,859,000107%6.88-1.97%6.960.03%6.92-0.03%6.98-0.11%0.07%
东睦股份/600114.SH
2021-07-2310.8811.0510.4210.61-1.58%-1.20%9.72%75,924,100815,384,000304%10.741.85%10.295.98%10.015.24%9.675.18%1.73%
新日恒力/600165.SH
2021-07-238.088.217.918.080.00%0.11%3.59%10,597,00085,524,00082%8.071.08%7.900.66%7.920.22%7.800.80%0.62%
大西洋/600558.SH
2021-07-233.363.423.293.32-0.90%-0.66%1.10%31,560,600105,468,000221%3.34-0.42%3.330.85%3.310.64%3.280.64%0.37%
宁波富邦/600768.SH
2021-07-239.059.058.838.89-1.22%-0.65%-0.81%1,042,6009,329,00088%8.95-0.63%8.960.70%8.91-0.06%8.960.00%0.23%
新钢股份/600782.SH
2021-07-237.448.197.447.753.89%-1.42%10.37%113,836,200895,004,000146%7.866.88%7.516.20%7.332.22%7.023.25%2.12%
贵绳股份/600992.SH
2021-07-239.109.448.879.181.44%0.13%7.89%20,606,600188,918,000151%9.170.60%8.992.92%8.772.20%8.511.33%0.17%
玉龙股份/601028.SH
2021-07-2317.0417.2716.7616.97-0.18%0.00%-0.09%1,292,80021,939,000126%16.971.02%16.850.56%16.880.14%16.99-0.14%-0.25%
丰林集团/601996.SH
2021-07-233.343.353.223.24-3.57%-0.74%-3.25%16,507,60053,888,000110%3.26-2.36%3.31-0.33%3.30-0.81%3.350.00%0.25%
喜临门/603008.SH
2021-07-2328.7328.7327.3227.78-3.88%0.03%-5.52%7,218,400200,461,000131%27.77-1.62%28.25-1.91%28.71-1.95%29.40-0.39%-0.29%