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
2022-12-015.185.215.085.10-0.97%-0.70%0.59%10,115,80051,958,00085%5.14-0.47%5.141.16%5.080.32%5.070.02%-0.21%
西王食品/000639.SZ
2022-12-014.174.404.174.395.78%1.57%4.52%25,743,400111,252,000194%4.323.70%4.262.63%4.212.16%4.20-0.14%0.21%
新兴铸管/000778.SZ
2022-12-013.903.923.873.880.00%-0.21%1.31%26,679,700103,742,00078%3.89-0.26%3.890.52%3.870.23%3.830.26%0.32%
法尔胜/000890.SZ
2022-12-014.204.264.204.210.96%-0.36%0.14%4,319,00018,248,000103%4.231.00%4.200.96%4.170.31%4.20-0.33%-0.12%
山东威达/002026.SZ
2022-12-0110.4710.5710.3610.380.48%-0.78%-0.39%5,143,10053,809,00094%10.461.30%10.351.26%10.29-0.09%10.42-0.25%-0.57%
宝鹰股份/002047.SZ
2022-12-014.254.304.224.23-0.47%-0.59%-1.92%18,774,10079,892,00061%4.26-1.05%4.310.40%4.29-0.07%4.31-0.46%-1.20%
沙钢股份/002075.SZ
2022-12-014.204.224.134.14-0.72%-0.65%0.49%16,012,40066,731,00087%4.17-0.69%4.170.82%4.140.24%4.120.12%0.13%
万邦德/002082.SZ
2022-12-0111.5111.6010.6911.12-1.07%-0.30%2.34%37,273,300415,751,000150%11.15-2.02%11.200.54%11.070.90%10.870.27%0.11%
海鸥住工/002084.SZ
2022-12-014.794.824.644.67-1.68%-0.62%0.09%40,656,600191,054,000102%4.70-2.29%4.770.49%4.720.30%4.670.19%0.30%
恒星科技/002132.SZ
2022-12-014.624.744.604.651.97%-0.56%2.13%37,420,900174,968,000125%4.682.21%4.601.81%4.560.49%4.550.22%-0.35%
西部材料/002149.SZ
2022-12-0114.8714.8714.5914.820.34%0.60%0.88%6,571,40096,805,000144%14.730.14%14.710.81%14.610.43%14.69-0.21%-0.41%
通润装备/002150.SZ
2022-12-0118.6218.6218.6218.629.98%0.00%66.67%3,841,80071,535,00084%18.629.98%17.213.95%16.616.35%11.176.98%2.46%
海亮股份/002203.SZ
2022-12-0112.3912.5512.3212.370.81%-0.49%1.58%5,969,00074,202,00098%12.430.87%12.320.88%12.250.56%12.18-0.25%-0.40%
齐心集团/002301.SZ
2022-12-017.187.317.177.271.96%0.41%-2.21%9,431,90068,287,00072%7.240.82%7.240.06%7.26-0.67%7.43-0.73%0.05%
巨力索具/002342.SZ
2022-12-014.184.264.184.190.96%-0.64%0.05%19,053,40080,343,00094%4.221.27%4.181.43%4.15-0.05%4.190.05%-0.02%
潮宏基/002345.SZ
2022-12-014.424.544.424.472.29%-0.20%2.55%14,898,70066,728,000190%4.482.10%4.412.06%4.371.25%4.360.42%-0.08%
高乐股份/002348.SZ
2022-12-013.513.613.403.42-0.29%-1.64%-1.30%83,346,100289,769,00068%3.480.40%3.54-4.51%3.681.74%3.470.55%4.07%
顺丰控股/002352.SZ
2022-12-0154.8855.7054.3954.472.77%-0.82%3.93%30,779,1001,690,360,000221%54.924.51%53.623.31%52.862.46%52.411.00%0.15%
中南文化/002445.SZ
2022-12-012.582.592.472.50-2.34%-0.83%-1.77%117,165,000295,322,000118%2.52-2.66%2.630.38%2.580.04%2.550.08%0.69%
大金重工/002487.SZ
2022-12-0143.4045.1743.1044.231.26%-0.53%-0.34%17,444,600775,678,000122%44.473.76%43.571.14%43.47-0.37%44.380.10%-0.39%
浙江永强/002489.SZ
2022-12-013.493.503.453.46-0.29%-0.46%1.23%20,114,30069,915,00089%3.48-0.26%3.480.70%3.450.44%3.420.06%-0.17%
鼎龙文化/002502.SZ
2022-12-013.413.563.413.500.86%0.43%-0.26%33,638,500117,217,00063%3.49-0.43%3.471.43%3.430.00%3.510.23%0.82%
德力股份/002571.SZ
2022-12-016.716.786.686.700.45%-0.30%-1.25%3,037,10020,410,00077%6.720.34%6.710.75%6.68-0.09%6.79-0.35%-0.40%
索菲亚/002572.SZ
2022-12-0117.2517.6217.0917.110.12%-1.05%0.80%13,530,000233,962,00094%17.29-0.37%17.490.76%17.250.56%16.970.15%0.32%
明牌珠宝/002574.SZ
2022-12-015.195.255.145.15-0.19%-0.60%0.39%4,366,50022,624,00095%5.180.25%5.170.84%5.140.35%5.13-0.06%-0.08%
*ST群兴/002575.SZ
2022-12-016.206.346.136.190.49%-0.64%-1.20%8,272,30051,537,00060%6.230.34%6.26-0.03%6.340.11%6.270.10%0.41%
姚记科技/002605.SZ
2022-12-0114.5614.7514.5614.681.45%0.14%-2.19%5,179,20075,929,00057%14.660.92%14.541.37%14.410.13%15.01-0.77%-0.55%
哈尔斯/002615.SZ
2022-12-016.086.216.086.171.98%0.26%0.26%7,374,20045,382,000102%6.151.25%6.111.04%6.080.07%6.15-0.37%-0.38%
德尔未来/002631.SZ
2022-12-016.086.145.945.96-2.77%-0.90%-2.55%9,374,60056,377,000142%6.01-2.45%6.11-0.34%6.09-0.59%6.12-0.71%-0.28%
仁东控股/002647.SZ
2022-12-017.797.867.597.70-2.16%0.12%0.31%69,512,500534,631,00092%7.69-3.17%7.83-0.08%7.850.37%7.680.35%0.72%
珠江钢琴/002678.SZ
2022-12-015.845.945.815.81-0.17%-0.82%0.24%5,313,40031,128,00080%5.861.31%5.811.45%5.760.24%5.800.12%0.10%
金一文化/002721.SZ
2022-12-013.113.153.103.121.30%-0.26%1.83%10,248,40032,061,000122%3.131.56%3.101.54%3.060.89%3.060.07%-0.26%
萃华珠宝/002731.SZ
2022-12-0118.1118.2517.6817.70-1.23%-1.00%-1.00%4,657,10083,261,00057%17.88-0.94%18.25-1.35%18.260.33%17.880.13%-1.30%
旗天科技/300061.SZ
2022-12-017.257.317.217.270.97%0.06%-2.30%13,933,700101,248,00078%7.270.44%7.260.49%7.25-0.04%7.44-1.10%-0.34%
文化长城/300089.SZ
2022-12-013.323.403.283.300.00%-1.05%-4.13%3,244,80010,820,00085%3.340.60%3.34-0.21%3.340.24%3.44-0.75%-0.27%
富瑞特装/300228.SZ
2022-12-015.905.945.835.88-0.17%0.09%0.41%11,238,00066,019,000105%5.88-0.94%5.880.60%5.86-0.39%5.86-0.51%0.13%
海伦钢琴/300329.SZ
2022-12-016.756.966.756.831.49%-0.39%-1.16%4,892,50033,547,00076%6.861.71%6.791.45%6.740.52%6.910.03%0.27%
东睦股份/600114.SH
2022-12-018.959.498.959.304.14%-0.03%3.00%16,960,400157,781,000233%9.304.12%9.133.45%9.031.78%9.030.60%-0.64%
新日恒力/600165.SH
2022-12-018.638.708.598.640.70%-0.03%0.26%4,780,10041,315,00071%8.640.26%8.630.70%8.580.11%8.62-0.75%0.17%
大西洋/600558.SH
2022-12-013.443.503.413.42-0.58%-0.58%0.59%9,071,90031,207,000117%3.440.44%3.421.06%3.400.24%3.400.15%0.15%
宁波富邦/600768.SH
2022-12-019.839.969.769.850.31%-0.31%0.09%998,5009,866,00074%9.880.42%9.850.62%9.800.12%9.84-0.14%0.06%
新钢股份/600782.SH
2022-12-014.344.364.284.310.00%-0.02%2.91%33,704,200145,314,00094%4.31-0.44%4.320.77%4.280.66%4.190.63%0.71%
贵绳股份/600992.SH
2022-12-0124.0024.6424.0024.220.21%-0.44%-2.20%11,247,600273,609,00076%24.330.25%24.39-0.18%24.80-0.35%24.77-0.71%-0.08%
玉龙股份/601028.SH
2022-12-0123.9524.3023.8324.301.29%0.95%1.20%5,268,400126,820,000107%24.070.20%24.010.14%24.01-0.12%24.010.08%-0.22%
丰林集团/601996.SH
2022-12-012.862.872.842.850.35%-0.18%0.96%5,371,80015,338,00075%2.86-0.11%2.850.46%2.840.21%2.820.04%0.12%
喜临门/603008.SH
2022-12-0129.0229.6628.2228.50-0.52%-1.23%1.25%4,415,900127,423,000115%28.860.62%28.920.71%28.660.56%28.150.46%0.17%