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
2022-06-244.394.454.374.431.14%0.43%3.92%11,187,80049,350,000116%4.411.03%4.371.00%4.330.86%4.260.45%0.05%
西王食品/000639.SZ
2022-06-244.274.314.244.290.47%0.19%1.06%16,601,90071,083,00089%4.280.85%4.270.07%4.27-0.07%4.25-0.26%-0.06%
新兴铸管/000778.SZ
2022-06-244.864.874.754.81-1.23%0.25%-4.53%84,460,400405,225,00089%4.80-0.64%4.84-1.29%4.90-1.09%5.04-0.87%0.04%
法尔胜/000890.SZ
2022-06-244.394.494.264.400.92%1.41%2.49%5,573,70024,185,000172%4.34-3.43%4.42-0.25%4.370.28%4.290.61%0.47%
山东威达/002026.SZ
2022-06-2412.6013.0012.4712.770.16%0.49%3.40%21,367,300271,542,00081%12.712.64%12.47-0.02%12.58-0.02%12.350.92%1.41%
宝鹰股份/002047.SZ
2022-06-243.583.963.543.9610.00%2.30%11.05%175,613,000679,809,000252%3.878.61%3.733.44%3.653.26%3.572.97%1.42%
沙钢股份/002075.SZ
2022-06-244.864.874.804.860.41%0.45%0.27%25,673,300124,210,00086%4.840.56%4.84-0.19%4.84-0.02%4.850.02%-0.01%
万邦德/002082.SZ
2022-06-249.129.649.029.574.82%2.05%3.91%16,171,600151,665,000141%9.384.32%9.201.49%9.190.69%9.21-1.24%-0.09%
海鸥住工/002084.SZ
2022-06-243.793.843.783.841.32%0.58%1.27%5,463,20020,856,00070%3.820.98%3.80-0.45%3.830.39%3.790.00%-0.15%
恒星科技/002132.SZ
2022-06-247.417.627.277.43-0.27%0.00%11.51%81,357,300604,460,00062%7.431.63%7.302.54%7.132.00%6.662.07%2.15%
西部材料/002149.SZ
2022-06-2412.6313.1612.6112.932.62%-0.03%4.53%15,899,200205,634,000172%12.935.45%12.452.62%12.391.68%12.370.93%0.33%
通润装备/002150.SZ
2022-06-246.466.506.406.450.00%-0.05%1.56%2,672,90017,249,00066%6.450.83%6.43-0.39%6.440.78%6.350.27%0.22%
海亮股份/002203.SZ
2022-06-2411.5511.6311.4011.41-1.13%-0.88%0.05%4,261,00049,049,00063%11.511.21%11.370.53%11.350.09%11.40-0.10%0.30%
齐心集团/002301.SZ
2022-06-246.416.436.276.31-0.16%-0.19%3.65%4,604,20029,109,00070%6.320.43%6.280.63%6.220.91%6.090.51%0.09%
巨力索具/002342.SZ
2022-06-243.984.083.974.011.26%-0.40%2.14%21,420,00086,230,000128%4.032.47%3.970.58%3.990.68%3.930.46%0.03%
潮宏基/002345.SZ
2022-06-244.404.544.334.512.50%0.83%5.05%17,848,90079,843,000176%4.472.97%4.411.36%4.371.42%4.291.04%-0.04%
高乐股份/002348.SZ
2022-06-242.132.192.112.11-3.65%-1.12%0.33%103,263,800220,328,000224%2.13-2.69%2.160.28%2.140.52%2.100.67%0.36%
顺丰控股/002352.SZ
2022-06-2449.7052.9949.6252.625.88%1.42%2.49%43,327,4002,247,853,000192%51.884.80%50.970.71%51.370.45%51.340.10%-0.11%
中南文化/002445.SZ
2022-06-242.392.392.342.34-1.27%-0.89%0.30%24,595,50058,069,00055%2.36-0.42%2.36-0.59%2.370.04%2.330.17%0.60%
大金重工/002487.SZ
2022-06-2439.7043.5739.3042.156.41%0.79%15.98%55,374,0002,315,806,000137%41.827.17%40.153.43%39.173.60%36.343.03%1.35%
浙江永强/002489.SZ
2022-06-244.004.063.924.041.25%0.95%-2.86%49,702,400198,922,00062%4.001.11%4.01-1.84%4.10-0.58%4.160.07%0.47%
鼎龙文化/002502.SZ
2022-06-243.113.163.083.10-0.64%-0.51%0.68%14,427,20044,952,00049%3.12-0.51%3.13-1.91%3.150.26%3.080.29%0.52%
德力股份/002571.SZ
2022-06-247.107.666.977.426.61%0.41%4.74%29,314,400216,631,000149%7.396.96%7.184.77%7.091.49%7.081.40%1.31%
索菲亚/002572.SZ
2022-06-2424.7226.8024.5326.567.44%0.83%13.34%16,166,900425,858,000108%26.348.24%25.111.42%24.862.83%23.431.75%0.93%
明牌珠宝/002574.SZ
2022-06-244.674.714.664.680.00%-0.15%0.21%4,385,20020,552,00092%4.691.23%4.66-0.34%4.69-0.06%4.670.09%-0.03%
*ST群兴/002575.SZ
2022-06-244.624.754.614.711.29%0.96%-1.63%4,075,00019,008,00062%4.671.06%4.630.63%4.620.11%4.79-1.34%-0.79%
姚记科技/002605.SZ
2022-06-2416.8617.2916.7516.930.30%-0.37%1.55%5,832,80099,119,00085%16.991.30%17.05-0.75%17.080.58%16.670.68%0.58%
哈尔斯/002615.SZ
2022-06-245.706.005.665.964.93%1.22%6.09%8,639,60050,868,000169%5.894.71%5.741.84%5.711.57%5.621.01%0.14%
德尔未来/002631.SZ
2022-06-245.685.715.625.700.88%0.42%2.04%2,710,80015,387,00087%5.681.29%5.620.02%5.640.46%5.590.22%0.15%
仁东控股/002647.SZ
2022-06-246.826.906.816.85-0.15%0.10%-0.94%13,657,00093,458,00050%6.840.07%6.89-1.91%6.990.01%6.920.12%0.22%
珠江钢琴/002678.SZ
2022-06-245.785.835.755.820.87%0.31%-0.36%1,913,70011,104,00070%5.801.12%5.77-0.14%5.80-0.14%5.840.12%-0.07%
金一文化/002721.SZ
2022-06-243.513.633.443.601.12%1.87%-1.61%23,510,30083,080,00058%3.530.83%3.51-0.31%3.55-1.36%3.660.14%0.59%
萃华珠宝/002731.SZ
2022-06-2418.4218.6517.3817.68-4.95%-0.99%0.00%16,694,700298,112,000229%17.86-7.91%18.84-2.59%18.430.20%17.681.71%1.95%
旗天科技/300061.SZ
2022-06-248.588.868.558.601.30%-1.06%1.34%32,952,400286,411,00081%8.692.24%8.58-0.75%8.640.69%8.490.71%0.91%
文化长城/300089.SZ
2022-06-243.153.153.043.06-2.55%-0.52%-2.92%2,247,5006,914,000123%3.08-0.58%3.09-0.52%3.10-1.21%3.15-0.29%-0.11%
富瑞特装/300228.SZ
2022-06-246.636.756.586.680.60%0.19%1.83%14,179,10094,528,00059%6.671.20%6.630.26%6.630.45%6.560.43%0.78%
海伦钢琴/300329.SZ
2022-06-247.027.117.027.050.00%-0.04%-0.59%5,764,40040,654,00052%7.050.09%7.08-0.44%7.130.01%7.090.23%0.39%
东睦股份/600114.SH
2022-06-248.158.448.118.292.09%0.07%2.46%9,484,40078,566,000115%8.282.97%8.150.58%8.170.65%8.090.66%0.53%
新日恒力/600165.SH
2022-06-249.319.619.229.512.26%0.27%-1.21%10,446,90099,074,00061%9.482.35%9.331.46%9.33-0.56%9.630.19%0.75%
大西洋/600558.SH
2022-06-243.283.323.273.290.30%-0.21%-2.46%6,445,30021,247,00041%3.301.42%3.26-0.03%3.280.12%3.37-0.53%0.04%
宁波富邦/600768.SH
2022-06-249.259.369.209.23-0.43%-0.37%-0.02%1,195,40011,074,00067%9.260.37%9.210.16%9.22-0.30%9.23-0.05%0.12%
新钢股份/600782.SH
2022-06-245.165.175.135.13-0.97%-0.25%-8.51%48,529,800249,580,00050%5.140.00%5.16-0.73%5.35-2.09%5.61-0.66%-0.21%
贵绳股份/600992.SH
2022-06-2413.8614.2613.6213.73-0.94%-1.27%0.75%16,131,000224,327,000111%13.911.16%14.190.92%13.940.91%13.630.52%0.39%
玉龙股份/601028.SH
2022-06-2419.1819.2919.0019.070.00%-0.33%-2.02%4,074,70077,965,00073%19.130.57%18.96-0.05%19.11-0.48%19.460.10%0.06%
丰林集团/601996.SH
2022-06-242.993.002.952.980.34%0.30%1.22%7,866,10023,374,00070%2.970.71%2.96-0.34%2.970.30%2.940.14%-0.04%
喜临门/603008.SH
2022-06-2434.4836.1833.9935.703.63%0.53%11.86%5,663,300201,113,000116%35.513.58%34.870.54%34.542.54%31.922.17%1.59%