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
	2022-12-01	5.18	5.21	5.08	5.10	-0.97%	-0.70%	0.59%	10,115,800	51,958,000	85%	5.14	-0.47%	5.14	1.16%	5.08	0.32%	5.07	0.02%	-0.21%
西王食品/000639.SZ
	2022-12-01	4.17	4.40	4.17	4.39	5.78%	1.57%	4.52%	25,743,400	111,252,000	194%	4.32	3.70%	4.26	2.63%	4.21	2.16%	4.20	-0.14%	0.21%
新兴铸管/000778.SZ
	2022-12-01	3.90	3.92	3.87	3.88	0.00%	-0.21%	1.31%	26,679,700	103,742,000	78%	3.89	-0.26%	3.89	0.52%	3.87	0.23%	3.83	0.26%	0.32%
法尔胜/000890.SZ
	2022-12-01	4.20	4.26	4.20	4.21	0.96%	-0.36%	0.14%	4,319,000	18,248,000	103%	4.23	1.00%	4.20	0.96%	4.17	0.31%	4.20	-0.33%	-0.12%
山东威达/002026.SZ
	2022-12-01	10.47	10.57	10.36	10.38	0.48%	-0.78%	-0.39%	5,143,100	53,809,000	94%	10.46	1.30%	10.35	1.26%	10.29	-0.09%	10.42	-0.25%	-0.57%
宝鹰股份/002047.SZ
	2022-12-01	4.25	4.30	4.22	4.23	-0.47%	-0.59%	-1.92%	18,774,100	79,892,000	61%	4.26	-1.05%	4.31	0.40%	4.29	-0.07%	4.31	-0.46%	-1.20%
沙钢股份/002075.SZ
	2022-12-01	4.20	4.22	4.13	4.14	-0.72%	-0.65%	0.49%	16,012,400	66,731,000	87%	4.17	-0.69%	4.17	0.82%	4.14	0.24%	4.12	0.12%	0.13%
万邦德/002082.SZ
	2022-12-01	11.51	11.60	10.69	11.12	-1.07%	-0.30%	2.34%	37,273,300	415,751,000	150%	11.15	-2.02%	11.20	0.54%	11.07	0.90%	10.87	0.27%	0.11%
海鸥住工/002084.SZ
	2022-12-01	4.79	4.82	4.64	4.67	-1.68%	-0.62%	0.09%	40,656,600	191,054,000	102%	4.70	-2.29%	4.77	0.49%	4.72	0.30%	4.67	0.19%	0.30%
恒星科技/002132.SZ
	2022-12-01	4.62	4.74	4.60	4.65	1.97%	-0.56%	2.13%	37,420,900	174,968,000	125%	4.68	2.21%	4.60	1.81%	4.56	0.49%	4.55	0.22%	-0.35%
西部材料/002149.SZ
	2022-12-01	14.87	14.87	14.59	14.82	0.34%	0.60%	0.88%	6,571,400	96,805,000	144%	14.73	0.14%	14.71	0.81%	14.61	0.43%	14.69	-0.21%	-0.41%
通润装备/002150.SZ
	2022-12-01	18.62	18.62	18.62	18.62	9.98%	0.00%	66.67%	3,841,800	71,535,000	84%	18.62	9.98%	17.21	3.95%	16.61	6.35%	11.17	6.98%	2.46%
海亮股份/002203.SZ
	2022-12-01	12.39	12.55	12.32	12.37	0.81%	-0.49%	1.58%	5,969,000	74,202,000	98%	12.43	0.87%	12.32	0.88%	12.25	0.56%	12.18	-0.25%	-0.40%
齐心集团/002301.SZ
	2022-12-01	7.18	7.31	7.17	7.27	1.96%	0.41%	-2.21%	9,431,900	68,287,000	72%	7.24	0.82%	7.24	0.06%	7.26	-0.67%	7.43	-0.73%	0.05%
巨力索具/002342.SZ
	2022-12-01	4.18	4.26	4.18	4.19	0.96%	-0.64%	0.05%	19,053,400	80,343,000	94%	4.22	1.27%	4.18	1.43%	4.15	-0.05%	4.19	0.05%	-0.02%
潮宏基/002345.SZ
	2022-12-01	4.42	4.54	4.42	4.47	2.29%	-0.20%	2.55%	14,898,700	66,728,000	190%	4.48	2.10%	4.41	2.06%	4.37	1.25%	4.36	0.42%	-0.08%
高乐股份/002348.SZ
	2022-12-01	3.51	3.61	3.40	3.42	-0.29%	-1.64%	-1.30%	83,346,100	289,769,000	68%	3.48	0.40%	3.54	-4.51%	3.68	1.74%	3.47	0.55%	4.07%
顺丰控股/002352.SZ
	2022-12-01	54.88	55.70	54.39	54.47	2.77%	-0.82%	3.93%	30,779,100	1,690,360,000	221%	54.92	4.51%	53.62	3.31%	52.86	2.46%	52.41	1.00%	0.15%
中南文化/002445.SZ
	2022-12-01	2.58	2.59	2.47	2.50	-2.34%	-0.83%	-1.77%	117,165,000	295,322,000	118%	2.52	-2.66%	2.63	0.38%	2.58	0.04%	2.55	0.08%	0.69%
大金重工/002487.SZ
	2022-12-01	43.40	45.17	43.10	44.23	1.26%	-0.53%	-0.34%	17,444,600	775,678,000	122%	44.47	3.76%	43.57	1.14%	43.47	-0.37%	44.38	0.10%	-0.39%
浙江永强/002489.SZ
	2022-12-01	3.49	3.50	3.45	3.46	-0.29%	-0.46%	1.23%	20,114,300	69,915,000	89%	3.48	-0.26%	3.48	0.70%	3.45	0.44%	3.42	0.06%	-0.17%
鼎龙文化/002502.SZ
	2022-12-01	3.41	3.56	3.41	3.50	0.86%	0.43%	-0.26%	33,638,500	117,217,000	63%	3.49	-0.43%	3.47	1.43%	3.43	0.00%	3.51	0.23%	0.82%
德力股份/002571.SZ
	2022-12-01	6.71	6.78	6.68	6.70	0.45%	-0.30%	-1.25%	3,037,100	20,410,000	77%	6.72	0.34%	6.71	0.75%	6.68	-0.09%	6.79	-0.35%	-0.40%
索菲亚/002572.SZ
	2022-12-01	17.25	17.62	17.09	17.11	0.12%	-1.05%	0.80%	13,530,000	233,962,000	94%	17.29	-0.37%	17.49	0.76%	17.25	0.56%	16.97	0.15%	0.32%
明牌珠宝/002574.SZ
	2022-12-01	5.19	5.25	5.14	5.15	-0.19%	-0.60%	0.39%	4,366,500	22,624,000	95%	5.18	0.25%	5.17	0.84%	5.14	0.35%	5.13	-0.06%	-0.08%
*ST群兴/002575.SZ
	2022-12-01	6.20	6.34	6.13	6.19	0.49%	-0.64%	-1.20%	8,272,300	51,537,000	60%	6.23	0.34%	6.26	-0.03%	6.34	0.11%	6.27	0.10%	0.41%
姚记科技/002605.SZ
	2022-12-01	14.56	14.75	14.56	14.68	1.45%	0.14%	-2.19%	5,179,200	75,929,000	57%	14.66	0.92%	14.54	1.37%	14.41	0.13%	15.01	-0.77%	-0.55%
哈尔斯/002615.SZ
	2022-12-01	6.08	6.21	6.08	6.17	1.98%	0.26%	0.26%	7,374,200	45,382,000	102%	6.15	1.25%	6.11	1.04%	6.08	0.07%	6.15	-0.37%	-0.38%
德尔未来/002631.SZ
	2022-12-01	6.08	6.14	5.94	5.96	-2.77%	-0.90%	-2.55%	9,374,600	56,377,000	142%	6.01	-2.45%	6.11	-0.34%	6.09	-0.59%	6.12	-0.71%	-0.28%
仁东控股/002647.SZ
	2022-12-01	7.79	7.86	7.59	7.70	-2.16%	0.12%	0.31%	69,512,500	534,631,000	92%	7.69	-3.17%	7.83	-0.08%	7.85	0.37%	7.68	0.35%	0.72%
珠江钢琴/002678.SZ
	2022-12-01	5.84	5.94	5.81	5.81	-0.17%	-0.82%	0.24%	5,313,400	31,128,000	80%	5.86	1.31%	5.81	1.45%	5.76	0.24%	5.80	0.12%	0.10%
金一文化/002721.SZ
	2022-12-01	3.11	3.15	3.10	3.12	1.30%	-0.26%	1.83%	10,248,400	32,061,000	122%	3.13	1.56%	3.10	1.54%	3.06	0.89%	3.06	0.07%	-0.26%
萃华珠宝/002731.SZ
	2022-12-01	18.11	18.25	17.68	17.70	-1.23%	-1.00%	-1.00%	4,657,100	83,261,000	57%	17.88	-0.94%	18.25	-1.35%	18.26	0.33%	17.88	0.13%	-1.30%
旗天科技/300061.SZ
	2022-12-01	7.25	7.31	7.21	7.27	0.97%	0.06%	-2.30%	13,933,700	101,248,000	78%	7.27	0.44%	7.26	0.49%	7.25	-0.04%	7.44	-1.10%	-0.34%
文化长城/300089.SZ
	2022-12-01	3.32	3.40	3.28	3.30	0.00%	-1.05%	-4.13%	3,244,800	10,820,000	85%	3.34	0.60%	3.34	-0.21%	3.34	0.24%	3.44	-0.75%	-0.27%
富瑞特装/300228.SZ
	2022-12-01	5.90	5.94	5.83	5.88	-0.17%	0.09%	0.41%	11,238,000	66,019,000	105%	5.88	-0.94%	5.88	0.60%	5.86	-0.39%	5.86	-0.51%	0.13%
海伦钢琴/300329.SZ
	2022-12-01	6.75	6.96	6.75	6.83	1.49%	-0.39%	-1.16%	4,892,500	33,547,000	76%	6.86	1.71%	6.79	1.45%	6.74	0.52%	6.91	0.03%	0.27%
东睦股份/600114.SH
	2022-12-01	8.95	9.49	8.95	9.30	4.14%	-0.03%	3.00%	16,960,400	157,781,000	233%	9.30	4.12%	9.13	3.45%	9.03	1.78%	9.03	0.60%	-0.64%
新日恒力/600165.SH
	2022-12-01	8.63	8.70	8.59	8.64	0.70%	-0.03%	0.26%	4,780,100	41,315,000	71%	8.64	0.26%	8.63	0.70%	8.58	0.11%	8.62	-0.75%	0.17%
大西洋/600558.SH
	2022-12-01	3.44	3.50	3.41	3.42	-0.58%	-0.58%	0.59%	9,071,900	31,207,000	117%	3.44	0.44%	3.42	1.06%	3.40	0.24%	3.40	0.15%	0.15%
宁波富邦/600768.SH
	2022-12-01	9.83	9.96	9.76	9.85	0.31%	-0.31%	0.09%	998,500	9,866,000	74%	9.88	0.42%	9.85	0.62%	9.80	0.12%	9.84	-0.14%	0.06%
新钢股份/600782.SH
	2022-12-01	4.34	4.36	4.28	4.31	0.00%	-0.02%	2.91%	33,704,200	145,314,000	94%	4.31	-0.44%	4.32	0.77%	4.28	0.66%	4.19	0.63%	0.71%
贵绳股份/600992.SH
	2022-12-01	24.00	24.64	24.00	24.22	0.21%	-0.44%	-2.20%	11,247,600	273,609,000	76%	24.33	0.25%	24.39	-0.18%	24.80	-0.35%	24.77	-0.71%	-0.08%
玉龙股份/601028.SH
	2022-12-01	23.95	24.30	23.83	24.30	1.29%	0.95%	1.20%	5,268,400	126,820,000	107%	24.07	0.20%	24.01	0.14%	24.01	-0.12%	24.01	0.08%	-0.22%
丰林集团/601996.SH
	2022-12-01	2.86	2.87	2.84	2.85	0.35%	-0.18%	0.96%	5,371,800	15,338,000	75%	2.86	-0.11%	2.85	0.46%	2.84	0.21%	2.82	0.04%	0.12%
喜临门/603008.SH
	2022-12-01	29.02	29.66	28.22	28.50	-0.52%	-1.23%	1.25%	4,415,900	127,423,000	115%	28.86	0.62%	28.92	0.71%	28.66	0.56%	28.15	0.46%	0.17%