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
2022-06-244.754.834.674.780.00%0.27%-2.13%15,578,40074,266,00081%4.771.64%4.75-1.66%4.89-0.20%4.88-0.31%-0.51%
农 产 品/000061.SZ
2022-06-246.196.216.156.180.00%-0.02%-3.57%8,546,10052,823,00056%6.180.54%6.18-1.39%6.28-0.73%6.41-0.36%-0.43%
英特集团/000411.SZ
2022-06-2410.7010.7510.5610.630.00%-0.15%0.25%3,148,40033,518,00069%10.650.97%10.620.03%10.630.37%10.600.30%0.34%
合肥百货/000417.SZ
2022-06-244.434.454.394.43-0.23%0.39%-1.45%11,635,70051,344,00087%4.410.80%4.40-0.43%4.43-0.36%4.50-0.55%-0.63%
通程控股/000419.SZ
2022-06-244.894.944.854.920.20%0.39%1.01%6,058,60029,695,00079%4.901.14%4.88-0.43%4.900.06%4.870.04%-0.41%
鄂武商A/000501.SZ
2022-06-2410.3410.5010.2910.440.68%0.32%0.90%9,386,80097,685,000111%10.411.13%10.330.31%10.340.27%10.35-0.05%-0.19%
国际医学/000516.SZ
2022-06-2410.1410.4010.0810.270.98%-0.13%5.17%25,475,900261,962,00083%10.283.52%10.090.02%10.141.44%9.770.77%0.76%
我爱我家/000560.SZ
2022-06-242.882.892.842.87-0.35%0.17%-0.07%23,984,90068,712,00079%2.87-0.38%2.87-1.44%2.900.21%2.870.07%0.05%
*ST大集/000564.SZ
2022-06-241.061.061.031.064.95%0.76%7.72%439,794,800462,763,000264%1.054.16%1.036.32%1.004.81%0.982.29%-0.25%
大连友谊/000679.SZ
2022-06-245.205.204.494.56-3.59%-3.47%3.90%39,068,900184,580,000439%4.723.08%4.645.65%4.556.09%4.395.86%0.64%
中兴商业/000715.SZ
2022-06-245.415.485.355.410.00%0.19%0.69%10,114,70054,619,000110%5.401.45%5.350.24%5.360.32%5.37-0.13%-0.72%
中百集团/000759.SZ
2022-06-245.015.044.985.030.60%0.38%0.98%2,873,50014,400,00081%5.010.76%4.980.08%4.990.24%4.980.06%-0.40%
居然之家/000785.SZ
2022-06-244.344.394.314.340.46%-0.09%-1.18%5,792,00025,163,00056%4.341.42%4.31-0.28%4.35-0.39%4.39-0.79%-0.27%
凯撒旅业/000796.SZ
2022-06-244.694.924.674.924.90%1.61%4.35%24,771,400119,934,000113%4.844.24%4.750.76%4.771.02%4.720.04%-0.39%
海印股份/000861.SZ
2022-06-242.712.842.702.823.68%0.79%2.03%68,782,500192,464,000124%2.803.44%2.751.48%2.730.81%2.76-0.47%-0.55%
华联股份/000882.SZ
2022-06-241.871.891.851.880.53%0.48%2.90%39,360,60073,648,000119%1.871.14%1.850.76%1.840.77%1.830.39%-0.10%
越秀金控/000987.SZ
2022-06-247.007.006.826.87-1.86%-0.49%1.30%56,848,700392,463,00062%6.90-0.22%6.870.25%6.86-0.55%6.780.59%1.83%
苏宁易购/002024.SZ
2022-06-242.302.312.282.29-0.43%-0.17%-0.61%29,386,90067,406,00067%2.290.31%2.30-0.48%2.30-1.07%2.30-0.13%-0.21%
广百股份/002187.SZ
2022-06-248.518.568.318.40-0.94%0.10%-4.56%6,007,40050,417,00061%8.39-0.91%8.44-1.03%8.57-1.64%8.80-0.17%0.17%
步 步 高/002251.SZ
2022-06-246.876.946.816.88-0.15%0.16%-3.61%32,136,000220,750,00048%6.870.72%6.88-0.55%6.94-0.86%7.140.07%-0.60%
新 华 都/002264.SZ
2022-06-244.614.774.614.742.16%0.30%1.20%6,521,40030,823,00098%4.732.85%4.650.69%4.650.09%4.68-0.23%-0.56%
友阿股份/002277.SZ
2022-06-244.334.384.184.28-1.38%0.23%-3.36%36,457,600155,658,00062%4.27-1.20%4.33-1.73%4.43-0.58%4.430.25%0.85%
人人乐/002336.SZ
2022-06-245.665.925.615.904.98%1.22%3.84%6,577,00038,336,000144%5.833.57%5.77-0.12%5.760.93%5.680.58%-0.56%
海宁皮城/002344.SZ
2022-06-244.544.564.444.47-0.89%-0.29%-0.36%9,760,20043,757,00078%4.481.11%4.44-0.23%4.450.02%4.490.07%-0.02%
爱施德/002416.SZ
2022-06-248.729.258.649.165.17%1.98%5.75%20,575,500184,811,000203%8.984.12%8.841.55%8.801.41%8.661.11%0.43%
天虹股份/002419.SZ
2022-06-246.616.696.556.681.52%0.62%0.39%12,653,00084,002,00079%6.642.41%6.56-0.64%6.650.09%6.65-0.12%-0.67%
嘉事堂/002462.SZ
2022-06-2413.8013.8013.5813.680.07%-0.07%-1.08%2,961,40040,538,00093%13.690.57%13.97-0.73%13.96-0.06%13.830.08%0.23%
徐家汇/002561.SZ
2022-06-2410.9311.0510.7610.88-0.09%-0.10%-5.01%24,586,100267,760,00076%10.890.59%10.97-1.90%11.18-0.71%11.45-1.14%-2.47%
瑞康医药/002589.SZ
2022-06-243.923.973.913.94-0.25%-0.08%-0.10%22,353,90088,150,00062%3.940.18%3.97-0.10%3.960.33%3.94-0.43%-0.40%
红旗连锁/002697.SZ
2022-06-244.864.904.824.901.24%0.78%-0.02%9,271,40045,081,000100%4.861.06%4.840.04%4.85-0.14%4.90-0.16%0.09%
一心堂/002727.SZ
2022-06-2422.8423.2022.2922.44-2.01%-0.79%-1.25%12,353,700279,415,000116%22.62-0.50%23.08-0.16%22.940.10%22.730.17%0.47%
吉峰科技/300022.SZ
2022-06-244.804.874.764.800.42%-0.33%-1.62%6,051,20029,145,00070%4.821.60%4.77-0.38%4.81-0.06%4.88-0.14%-0.45%
海泰发展/600082.SH
2022-06-243.383.393.333.37-0.30%0.57%-0.47%14,841,10049,735,00069%3.350.12%3.36-1.38%3.390.00%3.39-0.18%-1.13%
科新发展/600234.SH
2022-06-248.488.628.418.600.94%0.92%1.88%805,3006,863,000125%8.52-1.26%8.56-0.01%8.530.35%8.440.15%-0.19%
中央商场/600280.SH
2022-06-242.382.402.362.38-0.42%0.25%-0.34%7,063,60016,771,00075%2.370.13%2.37-0.04%2.38-0.25%2.39-0.17%-0.48%
ST商城/600306.SH
2022-06-2413.3013.3013.1013.20-0.08%0.04%-1.28%391,2005,162,00096%13.200.02%13.21-0.26%13.28-0.33%13.37-0.54%-0.22%
大东方/600327.SH
2022-06-245.115.205.085.161.38%0.02%2.95%13,089,80067,533,000108%5.162.34%5.090.51%5.070.82%5.010.46%0.16%
华联综超/600361.SH
2022-06-245.595.655.565.590.54%-0.04%-0.02%2,860,70015,996,00069%5.591.71%5.530.13%5.580.25%5.59-0.18%-0.62%
小商品城/600415.SH
2022-06-245.215.275.185.220.19%-0.06%-1.97%28,018,400146,344,00079%5.221.32%5.21-0.80%5.28-0.42%5.33-0.28%-0.10%
ST基础/600515.SH
2022-06-243.233.233.213.230.00%0.44%-0.74%28,289,20090,989,000113%3.22-0.25%3.23-1.17%3.25-0.18%3.25-0.40%-0.35%
金枫酒业/600616.SH
2022-06-247.217.497.157.341.80%-0.01%-2.33%33,578,000246,499,00064%7.342.30%7.27-0.75%7.42-0.88%7.520.19%0.91%
新世界/600628.SH
2022-06-247.427.437.357.400.00%0.11%-1.06%3,543,20026,191,00058%7.390.65%7.36-0.35%7.40-0.44%7.48-0.47%-0.96%
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
2022-06-248.918.988.828.90-0.22%0.08%-4.78%8,810,40078,352,00071%8.890.73%8.96-1.36%9.10-0.93%9.35-0.57%-0.43%
南京新百/600682.SH
2022-06-249.549.659.469.550.32%0.08%-0.27%5,423,60051,751,00067%9.540.46%9.55-1.19%9.640.05%9.580.22%0.28%
京投发展/600683.SH
2022-06-244.624.824.554.661.08%-0.09%1.39%15,874,00074,029,000138%4.663.03%4.62-0.09%4.630.35%4.600.24%-0.45%
东百集团/600693.SH
2022-06-244.774.784.604.60-1.92%-1.33%-2.85%18,324,40085,429,00069%4.660.09%4.640.26%4.63-0.04%4.740.02%0.41%
大商股份/600694.SH
2022-06-2417.6617.7217.5517.720.45%0.40%0.46%1,923,80033,953,00093%17.650.71%17.60-0.22%17.650.04%17.640.01%-0.59%
欧亚集团/600697.SH
2022-06-2413.2013.3113.1013.280.76%0.50%0.61%919,10012,145,00082%13.210.91%13.15-0.02%13.19-0.06%13.20-0.04%-0.38%
南宁百货/600712.SH
2022-06-244.004.033.964.010.00%0.35%0.22%8,232,50032,893,00082%4.000.63%3.99-0.35%4.01-0.08%4.00-0.03%-0.60%
首商股份/600723.SH
2021-09-159.039.188.798.93-1.22%-0.99%-3.11%11,495,900103,687,000111%9.02-1.28%9.12-1.58%9.20-0.86%9.220.31%1.17%
重庆百货/600729.SH
2022-06-2420.5220.5920.4420.580.24%0.36%-1.30%3,242,80066,497,00096%20.510.76%20.47-0.64%20.64-0.60%20.85-0.33%-0.20%
丽尚国潮/600738.SH
2022-06-247.467.467.307.400.14%0.26%-1.99%5,013,40037,005,00044%7.380.96%7.36-0.03%7.42-0.09%7.55-0.13%0.43%
*ST园城/600766.SH
2022-06-248.808.938.658.870.80%0.94%5.94%1,750,50015,381,00048%8.79-0.07%8.840.33%8.701.46%8.370.92%0.14%
汉商集团/600774.SH
2022-06-2412.1712.6112.0212.431.64%0.84%3.64%3,174,30039,126,000132%12.330.24%12.260.49%12.180.65%11.990.66%0.47%
友好集团/600778.SH
2022-06-246.146.226.086.150.16%0.39%-2.19%1,932,70011,839,00046%6.130.21%6.11-1.31%6.22-0.66%6.29-0.02%-0.13%
新华百货/600785.SH
2022-06-2412.1412.2412.0612.150.08%0.14%-0.43%953,70011,571,00063%12.130.96%12.05-0.59%12.130.17%12.20-0.45%-0.76%
济南高新/600807.SH
2022-06-243.723.723.693.710.00%0.22%-1.98%7,791,20028,840,00045%3.700.24%3.71-1.41%3.77-1.57%3.790.05%0.14%
杭州解百/600814.SH
2022-06-246.396.486.356.450.78%0.44%-0.89%5,652,10036,296,00074%6.421.78%6.36-0.17%6.41-0.54%6.51-0.40%-0.58%
金开新能/600821.SH
2022-06-246.526.646.486.53-0.46%-0.14%0.74%32,955,200215,483,00070%6.541.18%6.53-1.42%6.640.41%6.480.56%0.39%
益民集团/600824.SH
2022-06-243.693.713.673.700.27%0.27%-0.67%5,732,00021,151,00063%3.690.82%3.67-0.43%3.70-0.22%3.73-0.35%-0.79%
百联股份/600827.SH
2022-06-2412.4413.2012.3512.932.70%0.69%4.82%26,895,700345,385,000156%12.843.96%12.482.34%12.401.37%12.340.69%-0.30%
茂业商业/600828.SH
2022-06-243.413.473.383.420.29%-0.23%-0.55%4,831,10016,560,00099%3.431.21%3.410.03%3.410.15%3.44-0.23%-0.62%
香溢融通/600830.SH
2022-06-245.755.785.705.72-0.52%-0.21%-4.19%7,359,40042,184,00057%5.730.61%5.71-0.31%5.76-0.64%5.97-0.23%-0.12%
上海九百/600838.SH
2022-06-247.017.136.967.111.28%0.61%-0.85%12,554,50088,728,00093%7.071.86%7.00-0.01%7.04-0.18%7.17-0.71%-1.65%
退市中天/600856.SH
2022-06-150.280.290.260.27-6.90%-1.46%-2.53%53,771,50014,732,000139%0.27-2.49%0.280.00%0.280.00%0.28-1.07%-6.66%
王府井/600859.SH
2022-06-2423.6424.6923.3624.172.55%0.48%3.11%28,675,800689,796,000160%24.062.32%23.750.57%23.740.64%23.440.58%-0.08%
北京城乡/600861.SH
2022-06-2420.2220.5719.8620.451.54%1.25%2.31%3,658,90073,899,000102%20.200.78%20.09-0.11%20.140.23%19.99-0.56%-0.22%
百大集团/600865.SH
2022-06-2410.6910.7910.6710.770.94%0.39%2.08%2,782,30029,849,00088%10.731.16%10.630.72%10.550.31%10.550.07%-0.12%
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%
国美通讯/600898.SH
2022-06-246.086.156.046.100.49%0.07%-2.56%4,329,10026,392,00062%6.101.30%6.06-0.66%6.14-1.16%6.26-0.30%-0.75%
九州通/600998.SH
2022-06-2412.0712.2512.0512.11-0.25%-0.11%1.53%3,971,30048,145,00060%12.120.65%12.110.32%12.040.40%11.930.08%0.01%
文峰股份/601010.SH
2022-06-242.892.902.872.890.00%0.24%-2.76%6,119,30017,644,00051%2.880.52%2.88-0.59%2.90-0.31%2.97-0.54%-0.45%
三江购物/601116.SH
2022-06-249.299.349.209.320.54%0.27%0.42%3,893,60036,190,00071%9.301.15%9.220.12%9.230.18%9.28-0.31%-0.73%
上海医药/601607.SH
2022-06-2418.2518.4518.1518.250.00%-0.15%0.31%24,012,200438,859,00087%18.280.68%18.34-0.28%18.360.21%18.190.22%0.15%
永辉超市/601933.SH
2022-06-244.054.074.024.060.25%0.30%-1.60%45,283,600183,328,00066%4.050.42%4.05-0.52%4.09-0.44%4.13-0.65%-0.45%
翠微股份/603123.SH
2022-06-2413.8314.3513.8313.881.17%-0.99%-0.50%33,328,000467,209,00068%14.022.70%13.87-1.53%14.070.03%13.950.34%0.55%