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
	2022-01-28	4.35	4.46	4.31	4.42	2.08%	0.57%	-6.22%	6,254,200	27,488,000	58%	4.40	0.41%	4.40	-0.90%	4.48	-1.21%	4.71	-1.28%	-0.78%
西王食品/000639.SZ
	2022-01-28	4.49	4.55	4.47	4.52	0.89%	0.09%	-8.11%	5,346,600	24,145,000	47%	4.52	-0.42%	4.55	-1.45%	4.66	-1.77%	4.92	-1.76%	-0.56%
新兴铸管/000778.SZ
	2022-01-28	4.94	4.94	4.53	4.64	-4.92%	-0.83%	-7.14%	147,478,700	690,073,000	110%	4.68	-4.82%	4.82	-2.81%	4.90	-1.70%	5.00	-0.06%	-0.01%
法尔胜/000890.SZ
	2022-01-28	4.39	4.46	4.35	4.41	0.46%	-0.11%	-8.14%	1,681,400	7,423,000	30%	4.42	0.59%	4.41	-0.32%	4.44	-0.69%	4.80	-0.23%	0.12%
山东威达/002026.SZ
	2022-01-28	18.20	18.25	16.98	17.07	-3.50%	-2.28%	-13.08%	14,045,900	245,360,000	42%	17.47	-3.27%	18.27	-3.48%	19.01	-1.60%	19.64	-0.02%	1.08%
宝鹰股份/002047.SZ
	2022-01-28	3.65	3.78	3.59	3.67	2.80%	-0.46%	-6.47%	52,684,800	194,240,000	70%	3.69	0.27%	3.72	-2.85%	3.89	-0.38%	3.92	-0.71%	-0.71%
沙钢股份/002075.SZ
	2022-01-28	5.68	5.68	5.50	5.60	0.90%	0.48%	-4.75%	22,113,000	123,231,000	59%	5.57	-0.73%	5.64	-1.35%	5.74	-0.93%	5.88	-0.34%	-0.19%
万邦德/002082.SZ
	2022-01-28	11.75	11.99	11.55	11.82	1.55%	0.02%	-16.59%	4,688,500	55,410,000	26%	11.82	-0.24%	11.93	-0.93%	12.14	-2.06%	14.17	-1.55%	0.00%
海鸥住工/002084.SZ
	2022-01-28	4.75	4.93	4.70	4.84	2.98%	0.41%	-5.04%	3,813,000	18,379,000	73%	4.82	1.41%	4.81	-0.85%	4.88	-1.00%	5.10	-1.22%	-0.79%
恒星科技/002132.SZ
	2022-01-28	5.04	5.14	4.90	5.08	0.99%	0.81%	-4.85%	16,176,700	81,519,000	76%	5.04	-1.24%	5.10	-0.66%	5.13	-0.83%	5.34	-2.18%	-0.58%
西部材料/002149.SZ
	2022-01-28	14.20	14.34	13.75	14.17	0.07%	0.67%	-7.39%	7,545,600	106,213,000	77%	14.08	-1.68%	14.29	-1.95%	14.54	-1.71%	15.30	-1.22%	-1.41%
通润装备/002150.SZ
	2022-01-28	5.93	6.12	5.93	6.09	2.53%	0.83%	-2.53%	1,479,200	8,934,000	72%	6.04	0.53%	6.02	-0.05%	6.06	-0.67%	6.25	-0.75%	-0.37%
海亮股份/002203.SZ
	2022-01-28	12.19	12.19	10.90	11.40	0.35%	0.86%	-6.16%	12,280,700	138,806,000	96%	11.30	-0.47%	11.38	-2.02%	11.61	-1.98%	12.15	-0.71%	-0.08%
齐心集团/002301.SZ
	2022-01-28	7.12	7.26	7.01	7.11	0.00%	-0.21%	-10.52%	10,235,100	72,929,000	78%	7.13	-0.96%	7.22	-2.42%	7.42	-2.93%	7.95	-1.50%	-0.78%
巨力索具/002342.SZ
	2022-01-28	4.19	4.33	4.14	4.28	2.15%	0.78%	-5.98%	21,586,400	91,686,000	72%	4.25	-0.84%	4.26	-0.30%	4.30	-1.33%	4.55	-1.58%	-1.20%
潮宏基/002345.SZ
	2022-01-28	5.28	5.49	5.20	5.40	3.05%	0.07%	-1.96%	16,290,700	87,901,000	81%	5.40	1.66%	5.34	-0.15%	5.38	-0.89%	5.51	-0.88%	-0.81%
高乐股份/002348.SZ
	2022-01-28	2.18	2.39	2.11	2.39	10.14%	2.62%	1.19%	117,510,200	273,669,000	167%	2.33	5.34%	2.31	1.18%	2.30	0.17%	2.36	-0.67%	-0.35%
顺丰控股/002352.SZ
	2022-01-28	63.77	65.00	63.29	63.35	0.35%	-1.09%	-3.29%	14,854,900	951,381,000	118%	64.05	0.43%	64.09	0.05%	64.38	-0.90%	65.50	-0.33%	-0.51%
中南文化/002445.SZ
	2022-01-28	2.61	2.70	2.61	2.68	2.68%	0.68%	-5.80%	19,367,000	51,550,000	73%	2.66	1.76%	2.64	-0.45%	2.67	-1.07%	2.85	-1.22%	-1.36%
大金重工/002487.SZ
	2022-01-28	35.22	39.59	34.49	39.59	10.00%	5.98%	14.84%	30,365,700	1,134,367,000	189%	37.36	3.50%	36.27	3.51%	35.29	2.79%	34.47	1.81%	-0.49%
浙江永强/002489.SZ
	2022-01-28	3.16	3.23	3.13	3.20	1.91%	0.34%	-6.81%	9,850,800	31,413,000	65%	3.19	-0.16%	3.23	-1.83%	3.31	-1.55%	3.43	-1.01%	-0.57%
鼎龙文化/002502.SZ
	2022-01-28	3.68	3.88	3.68	3.83	3.79%	0.92%	-6.99%	8,471,000	32,144,000	75%	3.80	1.55%	3.79	-1.46%	3.86	-1.83%	4.12	-1.55%	-0.88%
德力股份/002571.SZ
	2022-01-28	6.60	6.68	6.40	6.60	1.54%	0.29%	-7.71%	4,872,900	32,067,000	86%	6.58	-0.18%	6.62	-1.52%	6.74	-1.72%	7.15	-1.87%	-0.22%
索菲亚/002572.SZ
	2022-01-28	21.58	22.35	21.19	21.70	2.41%	-0.72%	-5.62%	19,693,300	430,464,000	89%	21.86	2.09%	21.90	-0.69%	22.15	-1.53%	22.99	0.02%	0.03%
明牌珠宝/002574.SZ
	2022-01-28	4.50	4.78	4.50	4.71	4.90%	0.94%	-1.67%	7,743,400	36,127,000	135%	4.67	2.98%	4.61	0.13%	4.65	-0.68%	4.79	-0.89%	-0.50%
*ST群兴/002575.SZ
	2022-01-28	4.73	4.90	4.68	4.86	2.97%	0.64%	7.24%	2,646,400	12,779,000	93%	4.83	2.18%	4.73	1.46%	4.68	0.80%	4.53	0.87%	0.36%
姚记科技/002605.SZ
	2022-01-28	24.50	25.41	22.82	22.90	-6.22%	-2.64%	-19.89%	9,655,200	227,112,000	45%	23.52	-5.89%	24.55	-4.08%	25.74	-3.67%	28.59	-1.92%	0.91%
哈尔斯/002615.SZ
	2022-01-28	5.24	5.38	5.23	5.31	1.34%	-0.21%	-5.78%	3,679,900	19,579,000	50%	5.32	0.80%	5.32	-0.39%	5.38	-0.94%	5.64	-0.51%	-0.26%
德尔未来/002631.SZ
	2022-01-28	6.42	6.54	6.33	6.47	2.21%	0.25%	-5.27%	2,919,700	18,843,000	72%	6.45	0.83%	6.46	-0.68%	6.54	-1.25%	6.83	-1.01%	-0.79%
仁东控股/002647.SZ
	2022-01-28	8.26	8.71	8.22	8.54	4.02%	0.85%	-7.61%	28,942,500	245,088,000	61%	8.47	1.09%	8.48	-1.03%	8.65	-1.72%	9.24	-1.05%	-0.97%
珠江钢琴/002678.SZ
	2022-01-28	6.47	6.61	6.45	6.55	1.39%	0.12%	-3.79%	1,531,400	10,018,000	55%	6.54	0.69%	6.52	-0.14%	6.56	-1.26%	6.81	-0.60%	-0.43%
金一文化/002721.SZ
	2022-01-28	3.31	3.47	3.31	3.31	-10.05%	-1.02%	-7.77%	77,142,000	257,942,000	148%	3.34	-10.83%	3.68	-2.91%	3.65	-1.59%	3.59	-1.27%	-0.51%
萃华珠宝/002731.SZ
	2022-01-28	9.46	10.18	9.39	9.99	7.07%	1.87%	-4.33%	6,292,800	61,715,000	83%	9.81	3.59%	9.70	-1.64%	9.98	-2.46%	10.44	-1.48%	-0.75%
旗天科技/300061.SZ
	2022-01-28	8.19	8.55	8.18	8.43	4.07%	0.54%	-18.51%	27,862,300	233,626,000	39%	8.39	1.45%	8.42	-3.13%	8.88	-4.41%	10.35	-0.77%	-0.44%
文化长城/300089.SZ
	2022-01-28	3.67	3.67	3.42	3.58	-2.45%	1.27%	-8.56%	3,959,300	13,996,000	131%	3.54	-3.65%	3.60	-3.44%	3.67	-2.88%	3.92	-3.02%	-1.75%
富瑞特装/300228.SZ
	2022-01-28	7.71	7.88	7.55	7.77	2.10%	0.15%	-4.88%	16,435,200	127,505,000	82%	7.76	0.36%	7.83	-1.01%	7.91	-0.74%	8.17	-1.20%	-1.31%
海伦钢琴/300329.SZ
	2022-01-28	8.47	9.51	8.47	9.23	8.97%	1.63%	-9.35%	15,258,500	138,572,000	89%	9.08	0.73%	9.25	-4.85%	9.84	-3.93%	10.18	-1.15%	0.04%
东睦股份/600114.SH
	2022-01-28	10.16	10.49	10.03	10.09	0.90%	-1.27%	-14.53%	12,213,100	124,816,000	56%	10.22	1.13%	10.12	-1.63%	10.50	-2.13%	11.81	-1.49%	-0.19%
新日恒力/600165.SH
	2022-01-28	10.54	10.79	10.24	10.40	-0.95%	-0.27%	-10.79%	7,067,000	73,697,000	41%	10.43	-2.79%	10.92	-2.00%	11.17	-2.12%	11.66	-0.80%	-0.82%
大西洋/600558.SH
	2022-01-28	3.30	3.37	3.28	3.33	0.91%	-0.21%	-5.26%	7,097,000	23,680,000	70%	3.34	0.45%	3.34	-0.98%	3.39	-0.97%	3.52	-1.13%	-0.77%
宁波富邦/600768.SH
	2022-01-28	8.56	8.96	8.56	8.84	3.27%	0.03%	-3.58%	1,296,200	11,454,000	102%	8.84	1.88%	8.79	-0.26%	8.87	-0.95%	9.17	-1.10%	-0.49%
新钢股份/600782.SH
	2022-01-28	5.74	5.75	5.36	5.57	-1.59%	0.92%	-4.82%	88,167,800	486,606,000	105%	5.52	-2.99%	5.61	-1.89%	5.70	-1.91%	5.85	-0.43%	0.33%
贵绳股份/600992.SH
	2022-01-28	10.05	11.04	9.29	10.77	7.27%	2.61%	1.53%	41,883,200	439,622,000	160%	10.50	0.10%	10.40	-0.31%	10.52	0.40%	10.61	-0.52%	-0.07%
玉龙股份/601028.SH
	2022-01-28	17.92	18.33	17.61	18.25	1.96%	1.81%	-3.99%	5,809,200	104,135,000	122%	17.93	1.33%	17.87	-0.76%	18.15	-1.31%	19.01	-1.51%	-0.39%
丰林集团/601996.SH
	2022-01-28	3.00	3.07	2.98	3.03	1.34%	0.10%	-4.30%	13,804,600	41,791,000	84%	3.03	0.57%	3.03	-0.53%	3.06	-1.07%	3.17	-1.16%	-0.59%
喜临门/603008.SH
	2022-01-28	35.96	36.95	35.60	35.91	0.50%	-0.79%	-0.53%	3,260,100	118,005,000	71%	36.20	0.01%	36.40	-0.11%	36.45	-0.03%	36.10	0.56%	-0.09%