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
2022-01-284.354.464.314.422.08%0.57%-6.22%6,254,20027,488,00058%4.400.41%4.40-0.90%4.48-1.21%4.71-1.28%-0.78%
西王食品/000639.SZ
2022-01-284.494.554.474.520.89%0.09%-8.11%5,346,60024,145,00047%4.52-0.42%4.55-1.45%4.66-1.77%4.92-1.76%-0.56%
新兴铸管/000778.SZ
2022-01-284.944.944.534.64-4.92%-0.83%-7.14%147,478,700690,073,000110%4.68-4.82%4.82-2.81%4.90-1.70%5.00-0.06%-0.01%
法尔胜/000890.SZ
2022-01-284.394.464.354.410.46%-0.11%-8.14%1,681,4007,423,00030%4.420.59%4.41-0.32%4.44-0.69%4.80-0.23%0.12%
山东威达/002026.SZ
2022-01-2818.2018.2516.9817.07-3.50%-2.28%-13.08%14,045,900245,360,00042%17.47-3.27%18.27-3.48%19.01-1.60%19.64-0.02%1.08%
宝鹰股份/002047.SZ
2022-01-283.653.783.593.672.80%-0.46%-6.47%52,684,800194,240,00070%3.690.27%3.72-2.85%3.89-0.38%3.92-0.71%-0.71%
沙钢股份/002075.SZ
2022-01-285.685.685.505.600.90%0.48%-4.75%22,113,000123,231,00059%5.57-0.73%5.64-1.35%5.74-0.93%5.88-0.34%-0.19%
万邦德/002082.SZ
2022-01-2811.7511.9911.5511.821.55%0.02%-16.59%4,688,50055,410,00026%11.82-0.24%11.93-0.93%12.14-2.06%14.17-1.55%0.00%
海鸥住工/002084.SZ
2022-01-284.754.934.704.842.98%0.41%-5.04%3,813,00018,379,00073%4.821.41%4.81-0.85%4.88-1.00%5.10-1.22%-0.79%
恒星科技/002132.SZ
2022-01-285.045.144.905.080.99%0.81%-4.85%16,176,70081,519,00076%5.04-1.24%5.10-0.66%5.13-0.83%5.34-2.18%-0.58%
西部材料/002149.SZ
2022-01-2814.2014.3413.7514.170.07%0.67%-7.39%7,545,600106,213,00077%14.08-1.68%14.29-1.95%14.54-1.71%15.30-1.22%-1.41%
通润装备/002150.SZ
2022-01-285.936.125.936.092.53%0.83%-2.53%1,479,2008,934,00072%6.040.53%6.02-0.05%6.06-0.67%6.25-0.75%-0.37%
海亮股份/002203.SZ
2022-01-2812.1912.1910.9011.400.35%0.86%-6.16%12,280,700138,806,00096%11.30-0.47%11.38-2.02%11.61-1.98%12.15-0.71%-0.08%
齐心集团/002301.SZ
2022-01-287.127.267.017.110.00%-0.21%-10.52%10,235,10072,929,00078%7.13-0.96%7.22-2.42%7.42-2.93%7.95-1.50%-0.78%
巨力索具/002342.SZ
2022-01-284.194.334.144.282.15%0.78%-5.98%21,586,40091,686,00072%4.25-0.84%4.26-0.30%4.30-1.33%4.55-1.58%-1.20%
潮宏基/002345.SZ
2022-01-285.285.495.205.403.05%0.07%-1.96%16,290,70087,901,00081%5.401.66%5.34-0.15%5.38-0.89%5.51-0.88%-0.81%
高乐股份/002348.SZ
2022-01-282.182.392.112.3910.14%2.62%1.19%117,510,200273,669,000167%2.335.34%2.311.18%2.300.17%2.36-0.67%-0.35%
顺丰控股/002352.SZ
2022-01-2863.7765.0063.2963.350.35%-1.09%-3.29%14,854,900951,381,000118%64.050.43%64.090.05%64.38-0.90%65.50-0.33%-0.51%
中南文化/002445.SZ
2022-01-282.612.702.612.682.68%0.68%-5.80%19,367,00051,550,00073%2.661.76%2.64-0.45%2.67-1.07%2.85-1.22%-1.36%
大金重工/002487.SZ
2022-01-2835.2239.5934.4939.5910.00%5.98%14.84%30,365,7001,134,367,000189%37.363.50%36.273.51%35.292.79%34.471.81%-0.49%
浙江永强/002489.SZ
2022-01-283.163.233.133.201.91%0.34%-6.81%9,850,80031,413,00065%3.19-0.16%3.23-1.83%3.31-1.55%3.43-1.01%-0.57%
鼎龙文化/002502.SZ
2022-01-283.683.883.683.833.79%0.92%-6.99%8,471,00032,144,00075%3.801.55%3.79-1.46%3.86-1.83%4.12-1.55%-0.88%
德力股份/002571.SZ
2022-01-286.606.686.406.601.54%0.29%-7.71%4,872,90032,067,00086%6.58-0.18%6.62-1.52%6.74-1.72%7.15-1.87%-0.22%
索菲亚/002572.SZ
2022-01-2821.5822.3521.1921.702.41%-0.72%-5.62%19,693,300430,464,00089%21.862.09%21.90-0.69%22.15-1.53%22.990.02%0.03%
明牌珠宝/002574.SZ
2022-01-284.504.784.504.714.90%0.94%-1.67%7,743,40036,127,000135%4.672.98%4.610.13%4.65-0.68%4.79-0.89%-0.50%
*ST群兴/002575.SZ
2022-01-284.734.904.684.862.97%0.64%7.24%2,646,40012,779,00093%4.832.18%4.731.46%4.680.80%4.530.87%0.36%
姚记科技/002605.SZ
2022-01-2824.5025.4122.8222.90-6.22%-2.64%-19.89%9,655,200227,112,00045%23.52-5.89%24.55-4.08%25.74-3.67%28.59-1.92%0.91%
哈尔斯/002615.SZ
2022-01-285.245.385.235.311.34%-0.21%-5.78%3,679,90019,579,00050%5.320.80%5.32-0.39%5.38-0.94%5.64-0.51%-0.26%
德尔未来/002631.SZ
2022-01-286.426.546.336.472.21%0.25%-5.27%2,919,70018,843,00072%6.450.83%6.46-0.68%6.54-1.25%6.83-1.01%-0.79%
仁东控股/002647.SZ
2022-01-288.268.718.228.544.02%0.85%-7.61%28,942,500245,088,00061%8.471.09%8.48-1.03%8.65-1.72%9.24-1.05%-0.97%
珠江钢琴/002678.SZ
2022-01-286.476.616.456.551.39%0.12%-3.79%1,531,40010,018,00055%6.540.69%6.52-0.14%6.56-1.26%6.81-0.60%-0.43%
金一文化/002721.SZ
2022-01-283.313.473.313.31-10.05%-1.02%-7.77%77,142,000257,942,000148%3.34-10.83%3.68-2.91%3.65-1.59%3.59-1.27%-0.51%
萃华珠宝/002731.SZ
2022-01-289.4610.189.399.997.07%1.87%-4.33%6,292,80061,715,00083%9.813.59%9.70-1.64%9.98-2.46%10.44-1.48%-0.75%
旗天科技/300061.SZ
2022-01-288.198.558.188.434.07%0.54%-18.51%27,862,300233,626,00039%8.391.45%8.42-3.13%8.88-4.41%10.35-0.77%-0.44%
文化长城/300089.SZ
2022-01-283.673.673.423.58-2.45%1.27%-8.56%3,959,30013,996,000131%3.54-3.65%3.60-3.44%3.67-2.88%3.92-3.02%-1.75%
富瑞特装/300228.SZ
2022-01-287.717.887.557.772.10%0.15%-4.88%16,435,200127,505,00082%7.760.36%7.83-1.01%7.91-0.74%8.17-1.20%-1.31%
海伦钢琴/300329.SZ
2022-01-288.479.518.479.238.97%1.63%-9.35%15,258,500138,572,00089%9.080.73%9.25-4.85%9.84-3.93%10.18-1.15%0.04%
东睦股份/600114.SH
2022-01-2810.1610.4910.0310.090.90%-1.27%-14.53%12,213,100124,816,00056%10.221.13%10.12-1.63%10.50-2.13%11.81-1.49%-0.19%
新日恒力/600165.SH
2022-01-2810.5410.7910.2410.40-0.95%-0.27%-10.79%7,067,00073,697,00041%10.43-2.79%10.92-2.00%11.17-2.12%11.66-0.80%-0.82%
大西洋/600558.SH
2022-01-283.303.373.283.330.91%-0.21%-5.26%7,097,00023,680,00070%3.340.45%3.34-0.98%3.39-0.97%3.52-1.13%-0.77%
宁波富邦/600768.SH
2022-01-288.568.968.568.843.27%0.03%-3.58%1,296,20011,454,000102%8.841.88%8.79-0.26%8.87-0.95%9.17-1.10%-0.49%
新钢股份/600782.SH
2022-01-285.745.755.365.57-1.59%0.92%-4.82%88,167,800486,606,000105%5.52-2.99%5.61-1.89%5.70-1.91%5.85-0.43%0.33%
贵绳股份/600992.SH
2022-01-2810.0511.049.2910.777.27%2.61%1.53%41,883,200439,622,000160%10.500.10%10.40-0.31%10.520.40%10.61-0.52%-0.07%
玉龙股份/601028.SH
2022-01-2817.9218.3317.6118.251.96%1.81%-3.99%5,809,200104,135,000122%17.931.33%17.87-0.76%18.15-1.31%19.01-1.51%-0.39%
丰林集团/601996.SH
2022-01-283.003.072.983.031.34%0.10%-4.30%13,804,60041,791,00084%3.030.57%3.03-0.53%3.06-1.07%3.17-1.16%-0.59%
喜临门/603008.SH
2022-01-2835.9636.9535.6035.910.50%-0.79%-0.53%3,260,100118,005,00071%36.200.01%36.40-0.11%36.45-0.03%36.100.56%-0.09%