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
	2021-07-23	4.55	4.55	4.44	4.46	-1.98%	-0.84%	-1.87%	8,810,700	39,630,000	99%	4.50	-0.68%	4.50	0.16%	4.49	-0.49%	4.55	0.00%	-0.10%
西王食品/000639.SZ
	2021-07-23	5.59	5.59	5.46	5.48	-1.62%	-0.33%	-1.40%	7,962,500	43,774,000	68%	5.50	-1.79%	5.55	-0.18%	5.55	0.07%	5.56	-0.11%	-0.35%
新兴铸管/000778.SZ
	2021-07-23	4.01	4.13	4.00	4.09	2.51%	0.42%	4.34%	82,965,500	337,924,000	193%	4.07	2.16%	4.02	1.34%	3.99	1.32%	3.92	1.16%	0.47%
法尔胜/000890.SZ
	2021-07-23	5.35	5.39	5.12	5.14	-3.20%	-1.00%	-5.81%	4,152,500	21,559,000	114%	5.19	-3.32%	5.29	-0.51%	5.29	-0.96%	5.46	-0.55%	-0.68%
山东威达/002026.SZ
	2021-07-23	13.62	13.69	12.60	12.85	-6.75%	-1.53%	-6.56%	25,012,800	326,409,000	106%	13.05	-5.89%	13.43	-2.06%	13.52	-2.27%	13.75	-1.01%	0.16%
宝鹰股份/002047.SZ
	2021-07-23	3.34	3.37	3.31	3.32	-0.60%	-0.42%	-0.81%	11,783,700	39,285,000	78%	3.33	-0.33%	3.33	0.79%	3.30	0.06%	3.35	0.06%	-0.26%
沙钢股份/002075.SZ
	2021-07-23	7.72	7.90	7.61	7.64	-1.42%	-1.50%	-1.52%	106,758,000	828,028,000	87%	7.76	0.31%	7.73	0.38%	7.72	-0.52%	7.76	-0.14%	-4.06%
万邦德/002082.SZ
	2021-07-23	11.27	11.40	11.17	11.27	0.00%	-0.05%	-1.99%	1,524,000	17,184,000	81%	11.28	-0.42%	11.32	-0.12%	11.32	-0.24%	11.50	-0.28%	-0.49%
海鸥住工/002084.SZ
	2021-07-23	5.72	5.77	5.61	5.64	-0.70%	-0.74%	0.04%	8,419,800	47,840,000	75%	5.68	-1.15%	5.73	-0.45%	5.73	0.05%	5.64	0.46%	0.57%
恒星科技/002132.SZ
	2021-07-23	3.97	4.05	3.91	4.03	0.75%	1.00%	3.71%	73,356,800	292,657,000	140%	3.99	0.78%	3.94	1.42%	3.91	0.70%	3.89	0.75%	0.44%
西部材料/002149.SZ
	2021-07-23	16.90	17.39	16.65	16.80	-1.23%	-1.34%	-1.04%	25,643,300	436,654,000	93%	17.03	0.87%	16.96	0.29%	17.00	-0.15%	16.98	0.14%	0.70%
通润装备/002150.SZ
	2021-07-23	5.71	5.71	5.61	5.62	-1.40%	-0.57%	-1.99%	1,429,300	8,078,000	88%	5.65	-0.72%	5.67	0.04%	5.68	-0.63%	5.73	-0.17%	-0.23%
海亮股份/002203.SZ
	2021-07-23	11.11	11.53	11.10	11.26	2.18%	-0.55%	4.74%	32,561,000	368,645,000	198%	11.32	3.88%	10.99	3.11%	10.86	1.96%	10.75	1.38%	0.27%
齐心集团/002301.SZ
	2021-07-23	8.65	8.70	8.47	8.70	0.58%	1.74%	-1.92%	5,042,500	43,116,000	77%	8.55	-1.17%	8.63	-1.04%	8.69	-0.97%	8.87	-0.53%	-1.02%
巨力索具/002342.SZ
	2021-07-23	4.75	4.82	4.66	4.68	-2.70%	-0.95%	-1.20%	35,525,000	167,846,000	74%	4.73	-1.15%	4.78	-1.75%	4.85	0.50%	4.74	0.55%	0.40%
潮宏基/002345.SZ
	2021-07-23	5.98	6.15	5.91	5.99	0.00%	-0.32%	3.10%	21,067,100	126,596,000	87%	6.01	0.07%	6.00	0.98%	5.90	0.98%	5.81	0.78%	0.75%
高乐股份/002348.SZ
	2021-07-23	2.37	2.41	2.34	2.35	-1.26%	-0.59%	-3.37%	25,523,100	60,333,000	66%	2.36	-2.15%	2.48	-0.88%	2.47	0.24%	2.43	-0.04%	0.14%
顺丰控股/002352.SZ
	2021-07-23	62.04	62.05	60.70	61.65	-0.61%	0.60%	-4.11%	20,654,300	1,265,741,000	89%	61.28	-0.55%	61.67	-0.64%	62.24	-1.23%	64.30	-0.52%	-0.36%
中南文化/002445.SZ
	2021-07-23	2.47	2.47	2.36	2.38	-2.86%	-0.67%	-6.26%	22,988,600	55,086,000	117%	2.40	-2.72%	2.44	-1.54%	2.46	-1.48%	2.54	-1.05%	-0.61%
大金重工/002487.SZ
	2021-07-23	7.84	8.01	7.78	7.91	0.51%	0.01%	2.87%	10,237,200	80,970,000	120%	7.91	0.00%	7.85	0.81%	7.80	0.67%	7.69	0.67%	0.44%
浙江永强/002489.SZ
	2021-07-23	3.48	3.48	3.43	3.46	-0.57%	0.17%	-0.14%	7,079,200	24,453,000	97%	3.45	-0.60%	3.49	0.23%	3.48	0.06%	3.47	0.09%	-0.05%
鼎龙文化/002502.SZ
	2021-07-23	4.16	4.16	4.05	4.08	-1.92%	-0.34%	-3.00%	9,601,700	39,310,000	96%	4.09	-1.37%	4.12	-0.22%	4.13	-1.03%	4.21	-0.02%	0.24%
德力股份/002571.SZ
	2021-07-23	7.39	7.39	7.11	7.13	-2.86%	-1.46%	-0.56%	14,201,400	102,757,000	89%	7.24	0.31%	7.20	0.70%	7.16	0.63%	7.17	0.41%	0.72%
索菲亚/002572.SZ
	2021-07-23	21.10	21.18	20.61	20.87	-0.90%	0.05%	-3.72%	9,473,300	197,605,000	91%	20.86	-1.45%	21.28	-0.88%	21.37	-0.87%	21.68	-0.60%	-0.86%
明牌珠宝/002574.SZ
	2021-07-23	5.02	5.02	4.85	4.88	-2.98%	-0.85%	-0.55%	9,085,700	44,718,000	80%	4.92	-1.52%	4.96	-0.22%	4.94	0.35%	4.91	-0.14%	-0.14%
*ST群兴/002575.SZ
	2021-07-23	5.04	5.30	4.96	5.30	4.95%	2.83%	-0.24%	5,135,000	26,465,000	76%	5.15	2.24%	5.11	1.09%	5.10	-0.55%	5.31	0.00%	0.91%
姚记科技/002605.SZ
	2021-07-23	19.75	19.75	19.01	19.10	-3.34%	-0.81%	-6.28%	3,638,700	70,065,000	128%	19.26	-2.55%	19.59	-1.45%	19.71	-1.36%	20.38	-0.85%	-0.50%
哈尔斯/002615.SZ
	2021-07-23	5.02	5.03	4.79	4.79	-3.62%	-1.42%	-3.62%	4,588,100	22,294,000	98%	4.86	-2.17%	4.92	-0.45%	4.91	-0.33%	4.97	-0.04%	0.51%
德尔未来/002631.SZ
	2021-07-23	6.49	6.50	6.38	6.39	-1.39%	-0.68%	0.65%	5,175,200	33,298,000	91%	6.43	-0.26%	6.43	0.19%	6.41	0.27%	6.35	0.32%	0.26%
仁东控股/002647.SZ
	2021-07-23	8.96	9.16	8.70	8.75	-2.34%	-2.02%	-4.48%	42,858,300	382,720,000	99%	8.93	-1.54%	9.02	1.76%	8.77	0.32%	9.16	-1.45%	-1.77%
珠江钢琴/002678.SZ
	2021-07-23	6.44	6.44	6.31	6.33	-1.71%	-0.24%	-4.02%	1,173,600	7,447,000	57%	6.35	-1.15%	6.40	-0.23%	6.39	-0.88%	6.60	-0.15%	-0.29%
金一文化/002721.SZ
	2021-07-23	2.98	2.99	2.91	2.92	-2.01%	-0.65%	-2.86%	6,550,300	19,251,000	68%	2.94	-1.51%	2.99	-0.76%	2.98	-0.07%	3.01	-0.30%	-0.30%
萃华珠宝/002731.SZ
	2021-07-23	6.12	6.14	6.00	6.06	-1.30%	0.17%	-1.45%	2,818,000	17,048,000	144%	6.05	-1.45%	6.11	-0.47%	6.09	-0.39%	6.15	-0.32%	-0.08%
旗天科技/300061.SZ
	2021-07-23	10.00	10.07	9.55	9.58	-5.99%	-1.54%	0.93%	60,517,000	588,811,000	97%	9.73	-3.47%	9.94	0.35%	9.74	0.63%	9.49	0.81%	0.52%
文化长城/300089.SZ
	2021-07-23	6.12	6.12	5.45	5.65	-7.83%	-1.15%	-5.66%	19,551,200	111,746,000	252%	5.72	-5.61%	5.82	-3.23%	5.87	-3.33%	5.99	-1.80%	-0.91%
富瑞特装/300228.SZ
	2021-07-23	8.15	8.70	8.13	8.19	-1.68%	-1.92%	4.53%	59,689,700	498,432,000	140%	8.35	0.18%	8.20	1.81%	8.06	1.86%	7.84	1.62%	1.15%
海伦钢琴/300329.SZ
	2021-07-23	7.02	7.05	6.79	6.83	-3.26%	-0.76%	-2.18%	4,193,500	28,859,000	107%	6.88	-1.97%	6.96	0.03%	6.92	-0.03%	6.98	-0.11%	0.07%
东睦股份/600114.SH
	2021-07-23	10.88	11.05	10.42	10.61	-1.58%	-1.20%	9.72%	75,924,100	815,384,000	304%	10.74	1.85%	10.29	5.98%	10.01	5.24%	9.67	5.18%	1.73%
新日恒力/600165.SH
	2021-07-23	8.08	8.21	7.91	8.08	0.00%	0.11%	3.59%	10,597,000	85,524,000	82%	8.07	1.08%	7.90	0.66%	7.92	0.22%	7.80	0.80%	0.62%
大西洋/600558.SH
	2021-07-23	3.36	3.42	3.29	3.32	-0.90%	-0.66%	1.10%	31,560,600	105,468,000	221%	3.34	-0.42%	3.33	0.85%	3.31	0.64%	3.28	0.64%	0.37%
宁波富邦/600768.SH
	2021-07-23	9.05	9.05	8.83	8.89	-1.22%	-0.65%	-0.81%	1,042,600	9,329,000	88%	8.95	-0.63%	8.96	0.70%	8.91	-0.06%	8.96	0.00%	0.23%
新钢股份/600782.SH
	2021-07-23	7.44	8.19	7.44	7.75	3.89%	-1.42%	10.37%	113,836,200	895,004,000	146%	7.86	6.88%	7.51	6.20%	7.33	2.22%	7.02	3.25%	2.12%
贵绳股份/600992.SH
	2021-07-23	9.10	9.44	8.87	9.18	1.44%	0.13%	7.89%	20,606,600	188,918,000	151%	9.17	0.60%	8.99	2.92%	8.77	2.20%	8.51	1.33%	0.17%
玉龙股份/601028.SH
	2021-07-23	17.04	17.27	16.76	16.97	-0.18%	0.00%	-0.09%	1,292,800	21,939,000	126%	16.97	1.02%	16.85	0.56%	16.88	0.14%	16.99	-0.14%	-0.25%
丰林集团/601996.SH
	2021-07-23	3.34	3.35	3.22	3.24	-3.57%	-0.74%	-3.25%	16,507,600	53,888,000	110%	3.26	-2.36%	3.31	-0.33%	3.30	-0.81%	3.35	0.00%	0.25%
喜临门/603008.SH
	2021-07-23	28.73	28.73	27.32	27.78	-3.88%	0.03%	-5.52%	7,218,400	200,461,000	131%	27.77	-1.62%	28.25	-1.91%	28.71	-1.95%	29.40	-0.39%	-0.29%