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:零售业
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
皇庭国际/000056.SZ
2021-07-233.223.303.183.262.19%0.71%6.82%23,407,10075,775,00098%3.24-1.49%3.242.86%3.141.29%3.050.99%1.21%
农 产 品/000061.SZ
2021-07-235.495.505.415.42-0.91%-0.18%-2.10%4,662,20025,317,00083%5.43-0.51%5.45-0.37%5.46-0.22%5.540.04%0.08%
英特集团/000411.SZ
2021-07-2312.6612.6912.3112.32-2.69%-0.69%-3.67%2,507,10031,102,000142%12.41-1.94%12.57-1.24%12.63-0.94%12.79-0.54%-0.32%
合肥百货/000417.SZ
2021-07-234.374.374.324.34-0.69%-0.02%-1.36%5,397,00023,429,000102%4.34-0.50%4.350.09%4.35-0.34%4.40-0.18%-0.22%
通程控股/000419.SZ
2021-07-234.414.414.364.37-1.13%-0.25%-0.55%1,562,6006,845,00077%4.38-0.41%4.390.11%4.38-0.09%4.39-0.09%-0.51%
鄂武商A/000501.SZ
2021-07-2311.7811.9311.5111.54-1.45%-1.35%-3.28%12,506,000146,296,00084%11.700.03%11.71-0.22%11.75-0.43%11.930.07%0.23%
国际医学/000516.SZ
2021-07-2314.4014.6113.9814.04-3.17%-1.13%-3.84%52,827,900750,135,00068%14.20-3.95%14.74-1.84%14.83-0.52%14.60-0.91%-2.07%
我爱我家/000560.SZ
2021-07-234.134.154.024.06-1.46%-0.32%-6.02%18,814,60076,629,00085%4.07-1.45%4.13-0.94%4.17-1.28%4.32-0.99%-0.32%
*ST大集/000564.SZ
2021-07-232.502.592.492.572.80%0.55%2.92%19,572,30050,022,000117%2.562.16%2.530.84%2.510.81%2.500.00%-0.40%
大连友谊/000679.SZ
2021-07-233.943.963.843.85-2.28%-0.90%-3.75%922,1003,582,00061%3.89-2.07%3.93-0.18%3.92-0.36%4.00-0.65%-0.34%
中兴商业/000715.SZ
2021-07-235.005.024.864.92-1.40%-0.12%1.61%3,529,00017,384,000109%4.93-0.95%4.950.00%4.910.53%4.840.42%0.14%
中百集团/000759.SZ
2021-07-235.065.065.025.02-0.79%-0.20%-1.82%877,7004,415,00070%5.03-0.53%5.05-0.06%5.05-0.36%5.11-0.49%-0.20%
居然之家/000785.SZ
2021-07-235.475.475.355.38-1.65%-0.30%-4.49%11,379,80061,405,000122%5.40-1.71%5.47-1.46%5.52-1.18%5.63-1.19%-0.76%
凯撒旅业/000796.SZ
2021-07-238.338.338.108.13-2.40%-0.28%-4.81%6,471,80052,765,00070%8.15-1.51%8.23-0.80%8.29-0.66%8.54-0.11%-0.55%
海印股份/000861.SZ
2021-07-231.991.991.951.95-2.01%-0.71%-3.51%28,545,60056,070,000137%1.96-1.11%1.98-0.80%2.00-0.94%2.02-0.54%-0.29%
华联股份/000882.SZ
2021-07-231.761.831.761.812.26%0.89%2.49%24,184,40043,385,000200%1.791.47%1.780.79%1.780.80%1.770.51%0.20%
越秀金控/000987.SZ
2021-07-2311.9812.2811.8512.050.42%-0.17%0.68%15,478,200186,823,000174%12.070.99%11.990.89%11.950.37%11.970.17%-0.30%
苏宁易购/002024.SZ
2021-07-236.006.025.915.91-1.34%-0.40%-3.02%17,098,900101,463,00054%5.93-0.37%5.940.29%5.93-0.52%6.090.00%-0.18%
广百股份/002187.SZ
2021-07-237.487.507.357.35-1.74%-0.49%-2.44%1,883,50013,911,00094%7.39-1.47%7.46-0.35%7.44-0.44%7.53-0.27%-0.56%
步 步 高/002251.SZ
2021-07-237.207.247.057.10-1.80%-0.38%-2.93%5,223,90037,229,000114%7.13-1.27%7.17-0.49%7.19-0.46%7.31-0.91%-0.28%
新 华 都/002264.SZ
2021-07-234.124.124.064.07-1.21%-0.32%-1.69%2,369,7009,675,000114%4.08-0.83%4.11-0.24%4.11-0.17%4.14-0.22%-0.17%
友阿股份/002277.SZ
2021-07-233.393.393.353.38-0.29%0.54%-0.41%8,491,20028,551,000109%3.36-0.59%3.37-0.09%3.37-0.36%3.39-0.09%-0.06%
人人乐/002336.SZ
2021-07-234.354.404.224.22-3.43%-1.75%-5.57%960,2004,124,000105%4.30-1.76%4.35-1.09%4.37-0.66%4.47-0.93%-0.39%
海宁皮城/002344.SZ
2021-07-233.973.983.923.93-1.01%-0.23%0.00%3,975,40015,658,00085%3.94-0.53%3.95-0.03%3.950.15%3.930.03%-0.24%
爱施德/002416.SZ
2021-07-2311.1411.2210.4010.56-5.29%-2.15%-6.41%25,913,600279,659,000105%10.79-2.86%10.98-0.80%10.97-0.87%11.28-0.40%0.35%
天虹股份/002419.SZ
2021-07-236.456.546.436.44-0.62%-0.51%-0.77%5,283,20034,200,00076%6.47-0.22%6.50-0.31%6.520.03%6.490.02%-0.07%
嘉事堂/002462.SZ
2021-07-2313.1413.1412.9212.97-1.29%-0.18%-1.71%1,711,50022,240,000142%12.99-0.80%13.07-0.53%13.10-0.83%13.20-0.16%-0.12%
徐家汇/002561.SZ
2021-07-237.017.016.967.00-0.14%0.26%-0.14%601,3004,198,00092%6.98-0.27%7.00-0.06%6.990.00%7.01-0.06%-0.12%
瑞康医药/002589.SZ
2021-07-234.344.354.264.26-1.84%-0.77%-1.89%10,111,10043,405,000124%4.29-0.95%4.33-0.48%4.33-0.12%4.34-0.09%-0.23%
红旗连锁/002697.SZ
2021-07-234.794.804.684.68-2.50%-0.64%-3.62%11,171,70052,621,00092%4.71-2.00%4.78-0.42%4.76-0.48%4.86-0.68%-0.57%
一心堂/002727.SZ
2021-07-2331.8931.8929.9630.34-4.86%-0.73%-8.70%9,227,500282,025,000114%30.56-4.77%31.52-2.62%31.90-2.15%33.23-0.84%-0.04%
吉峰科技/300022.SZ
2021-07-234.854.934.774.79-0.62%-1.34%0.42%10,591,80051,421,000123%4.860.37%4.831.24%4.770.78%4.770.38%0.13%
海泰发展/600082.SH
2021-07-232.802.802.702.71-2.87%-1.09%-4.00%6,504,00017,820,000184%2.74-1.62%2.77-0.97%2.77-0.86%2.82-1.16%-0.44%
山水文化/600234.SH
2021-07-2314.4614.4613.8013.80-4.56%-1.81%-6.13%1,301,80018,295,00072%14.050.44%14.06-0.31%14.15-1.36%14.70-0.18%0.60%
中央商场/600280.SH
2021-07-233.213.243.093.10-2.82%-1.15%-0.77%4,309,50013,513,00070%3.14-2.06%3.19-0.38%3.170.41%3.12-0.13%-0.59%
*ST商城/600306.SH
2021-07-2312.5912.8112.0012.30-2.30%0.06%-1.65%1,054,80012,967,00074%12.29-3.33%12.64-2.88%12.91-0.12%12.510.18%1.32%
大东方/600327.SH
2021-07-237.727.727.347.39-4.52%-0.82%-7.32%19,355,900144,214,00058%7.45-1.48%7.61-1.41%7.68-2.27%7.970.05%-0.43%
华联综超/600361.SH
2021-07-233.443.453.413.42-0.58%-0.23%-0.96%1,964,7006,735,00099%3.43-0.15%3.430.23%3.42-0.09%3.45-0.17%-0.29%
小商品城/600415.SH
2021-07-234.784.784.654.69-1.68%-0.32%-2.52%34,042,000160,171,000132%4.71-1.38%4.75-0.96%4.77-0.67%4.81-0.39%-0.49%
*ST基础/600515.SH
2021-07-2310.8111.3910.7211.394.98%0.94%9.55%25,199,300284,346,000160%11.285.84%10.883.01%10.652.83%10.401.28%0.32%
金枫酒业/600616.SH
2021-07-238.929.118.828.88-2.42%-0.65%-0.53%35,188,000314,516,00082%8.94-3.77%9.40-0.79%9.250.51%8.930.69%0.65%
新世界/600628.SH
2021-07-238.608.618.198.27-3.95%-0.48%-3.32%11,129,30092,480,000147%8.31-3.53%8.64-0.32%8.60-0.46%8.55-0.33%0.82%
百联股份/600631.SH
2011-08-0415.7115.8415.3515.680.45%0.85%-2.31%8,984,400139,688,000176%15.55-0.28%15.58-0.73%15.75-1.03%16.05-2.10%-0.20%
豫园股份/600655.SH
2021-07-2310.9811.0310.8510.87-1.27%-0.33%-1.97%12,938,700141,110,00053%10.91-1.31%11.11-1.25%11.23-0.20%11.090.16%-0.18%
南京新百/600682.SH
2021-07-239.9710.049.099.32-6.80%-1.85%-7.56%21,697,100206,027,000233%9.50-5.28%9.71-3.83%9.81-3.48%10.08-1.83%-0.37%
京投发展/600683.SH
2021-07-233.593.613.563.590.00%-0.03%-1.10%2,125,5007,632,00085%3.590.14%3.590.62%3.58-0.17%3.63-0.19%-0.24%
东百集团/600693.SH
2021-07-234.124.124.084.11-0.24%0.46%-0.75%2,711,80011,094,000105%4.09-0.51%4.11-0.36%4.12-0.29%4.14-0.19%-0.08%
大商股份/600694.SH
2021-07-2319.5419.5919.2819.46-0.41%0.21%-1.83%1,535,20029,812,000113%19.42-0.75%19.48-0.15%19.53-0.54%19.82-0.47%-0.43%
欧亚集团/600697.SH
2021-07-2312.7612.8212.6712.68-1.17%-0.34%-2.33%598,5007,615,00073%12.72-0.56%12.77-0.06%12.76-0.28%12.98-0.36%-0.37%
南宁百货/600712.SH
2021-07-233.943.953.863.86-2.03%-0.59%-3.69%4,893,10019,000,000131%3.88-1.92%3.93-0.71%3.94-0.76%4.01-0.65%-0.47%
首商股份/600723.SH
2021-07-238.098.198.078.150.25%0.18%2.17%2,383,10019,386,00087%8.140.98%8.080.91%8.010.53%7.980.30%-0.31%
重庆百货/600729.SH
2021-07-2327.6327.6526.8427.10-1.09%0.09%-2.79%2,052,00055,558,00085%27.08-1.71%27.42-1.01%27.67-1.14%27.88-0.12%0.20%
丽尚国潮/600738.SH
2021-07-236.286.406.266.360.79%0.32%1.47%15,420,70097,774,000107%6.340.64%6.360.30%6.320.56%6.270.51%0.27%
*ST园城/600766.SH
2021-07-234.554.694.434.44-2.84%-2.16%-2.61%5,603,90025,428,00058%4.54-0.20%4.502.32%4.41-0.68%4.56-0.72%-0.72%
汉商集团/600774.SH
2021-07-2317.0617.1016.5016.96-0.59%0.75%0.04%2,437,50041,033,00087%16.83-1.38%17.09-1.04%17.33-0.13%16.950.37%1.04%
友好集团/600778.SH
2021-07-234.384.394.264.27-2.73%-0.84%-2.71%4,955,30021,336,00083%4.31-2.03%4.37-0.41%4.35-0.21%4.39-0.41%-0.19%
新华百货/600785.SH
2021-07-2313.3213.5013.1513.28-0.30%-0.38%4.88%791,40010,549,00078%13.330.98%13.170.90%13.031.18%12.660.80%0.66%
济南高新/600807.SH
2021-07-233.083.173.063.100.00%-0.13%0.13%8,489,30026,353,000101%3.10-0.45%3.15-0.03%3.130.16%3.100.19%0.42%
杭州解百/600814.SH
2021-07-236.666.886.596.60-1.05%-1.89%-0.60%7,237,50048,685,000129%6.731.51%6.651.22%6.620.15%6.640.35%-0.33%
金开新能/600821.SH
2021-07-235.305.315.145.19-2.26%-0.38%-5.52%9,983,70052,014,00085%5.21-2.03%5.29-0.49%5.32-1.32%5.49-0.58%-1.23%
益民集团/600824.SH
2021-07-233.693.703.663.67-0.27%-0.27%-2.24%1,376,0005,064,00068%3.68-0.35%3.70-0.24%3.71-0.32%3.75-0.37%0.00%
百联股份/600827.SH
2021-07-2316.8516.9516.3016.46-1.85%-0.69%-6.02%16,859,400279,439,00087%16.58-1.23%16.78-0.56%16.86-1.56%17.52-0.68%-0.88%
茂业商业/600828.SH
2021-07-233.573.703.533.621.40%0.47%1.80%4,858,40017,507,000172%3.600.84%3.590.34%3.580.51%3.560.45%0.11%
香溢融通/600830.SH
2021-07-235.005.044.934.95-1.00%-0.66%-0.98%3,144,70015,669,00094%4.980.06%4.970.44%4.950.22%5.00-0.02%-0.09%
上海九百/600838.SH
2021-07-236.036.045.955.96-1.32%-0.13%-1.00%2,456,40014,661,000153%5.97-0.72%5.99-0.22%5.99-0.25%6.02-0.13%-0.18%
ST中天/600856.SH
2021-07-231.391.461.391.465.04%0.48%0.55%40,305,80058,570,000143%1.453.34%1.441.99%1.43-0.14%1.450.21%0.23%
王府井/600859.SH
2021-07-2327.8528.4827.6328.040.72%-0.03%3.80%10,888,400305,400,000113%28.051.91%27.691.85%27.231.09%27.010.68%-0.48%
北京城乡/600861.SH
2021-07-2318.0018.6817.9018.502.21%1.25%2.85%4,498,00082,187,00074%18.270.68%18.270.66%18.18-0.57%17.990.51%0.57%
百大集团/600865.SH
2021-07-238.328.368.158.19-1.44%-0.26%0.27%3,023,20024,822,00068%8.21-1.20%8.32-0.57%8.330.34%8.170.41%0.32%
退市秋林/600891.SH
2021-04-300.420.420.380.38-9.52%-2.31%-3.06%14,673,7005,701,000134%0.39-9.11%0.41-2.82%0.41-0.96%0.391.03%1.90%
ST美讯/600898.SH
2021-07-235.295.355.235.24-1.13%-0.78%-2.93%1,785,9009,432,00094%5.280.00%5.280.34%5.27-0.49%5.40-0.55%-0.45%
九州通/600998.SH
2021-07-2314.4414.4414.0614.31-1.04%0.63%-2.01%7,300,700103,815,000159%14.22-1.79%14.37-1.55%14.47-0.84%14.60-0.57%-0.33%
文峰股份/601010.SH
2021-07-233.083.083.043.04-1.30%-0.43%-2.16%5,125,50015,650,00066%3.05-0.65%3.07-0.13%3.07-0.23%3.11-0.77%-0.54%
三江购物/601116.SH
2021-07-238.588.648.568.56-0.70%-0.27%-1.70%1,098,6009,429,000111%8.58-0.27%8.590.08%8.59-0.23%8.71-0.33%-0.46%
上海医药/601607.SH
2021-07-2319.7019.7519.3019.42-1.27%-0.47%-1.99%15,650,400305,352,000111%19.51-0.87%19.61-0.38%19.62-0.46%19.82-0.22%-0.47%
永辉超市/601933.SH
2021-07-234.274.284.174.17-3.02%-1.00%-5.55%43,169,500181,813,000112%4.21-1.96%4.28-1.09%4.29-1.04%4.42-1.01%-0.79%
翠微股份/603123.SH
2021-07-236.926.996.846.84-1.44%-0.84%-1.41%1,247,4008,604,00086%6.90-0.78%6.920.52%6.870.03%6.94-0.07%-0.33%