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
000408, 000544, 000655, 000786, 000795, 000851, 000856, 000928, 002066, 002088, 002102, 002162, 002201, 002205, 002340, 002600, 300127, 300224, 300395, 600172, 600212, 600321, 600425, 600516, 600529, 600552, 600562, 600586, 600660, 600716, 600783, 600792, 600819, 600876, 603688	日期复权行数

板块：非金属矿物制品_h

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
藏格控股/000408.SZ
	2023-01-11	26.77	27.02	26.56	26.57	-0.75%	-0.63%	0.61%	5,226,400	139,747,000	71%	26.74	0.06%	26.75	0.32%	26.57	0.41%	26.41	0.07%	0.09%
中原环保/000544.SZ
	2023-01-11	6.29	6.33	6.25	6.26	-0.79%	-0.43%	-1.87%	3,962,300	24,910,000	93%	6.29	-0.74%	6.35	-0.77%	6.38	-0.41%	6.38	-0.89%	-0.34%
金岭矿业/000655.SZ
	2023-01-11	6.77	6.91	6.77	6.85	0.74%	-0.13%	1.63%	4,395,800	30,150,000	108%	6.86	1.12%	6.83	0.43%	6.81	0.15%	6.74	0.37%	-0.06%
北新建材/000786.SZ
	2023-01-11	27.29	27.70	27.11	27.25	0.15%	-0.54%	1.95%	6,757,000	185,119,000	82%	27.40	0.70%	27.29	-0.50%	27.46	1.06%	26.73	0.31%	0.17%
英洛华/000795.SZ
	2023-01-11	6.99	7.03	6.92	6.93	-0.72%	-0.79%	1.58%	14,735,000	102,923,000	92%	6.99	0.16%	6.98	0.35%	6.94	0.49%	6.82	0.53%	0.18%
高鸿股份/000851.SZ
	2023-01-11	4.93	5.03	4.89	4.93	0.20%	-0.66%	-0.26%	23,223,400	115,266,000	113%	4.96	0.57%	4.96	-0.06%	4.98	-0.38%	4.94	0.22%	0.19%
冀东装备/000856.SZ
	2023-01-11	8.46	8.50	8.28	8.29	-2.13%	-1.06%	-1.47%	3,530,300	29,580,000	110%	8.38	-1.21%	8.44	-0.43%	8.46	-0.42%	8.41	-0.02%	-0.04%
中钢国际/000928.SZ
	2023-01-11	5.92	5.97	5.86	5.86	-0.85%	-0.98%	-2.17%	7,888,100	46,681,000	58%	5.92	-0.14%	5.95	-0.67%	6.00	-0.70%	5.99	-0.13%	-0.27%
瑞泰科技/002066.SZ
	2023-01-11	11.62	11.74	11.43	11.45	-1.38%	-1.16%	0.12%	2,866,900	33,210,000	87%	11.58	-0.79%	11.64	-0.30%	11.64	0.04%	11.44	0.11%	-0.75%
鲁阳节能/002088.SZ
	2023-01-11	23.00	23.19	22.58	22.80	-1.04%	0.07%	0.41%	1,098,900	25,038,000	43%	22.79	-1.41%	23.05	-0.37%	22.95	1.00%	22.71	0.23%	0.59%
ST冠福/002102.SZ
	2023-01-11	3.02	3.07	3.00	3.03	0.66%	-0.30%	-0.98%	7,956,500	24,183,000	104%	3.04	0.83%	3.03	-0.13%	3.04	-0.20%	3.06	-0.13%	0.08%
悦心健康/002162.SZ
	2023-01-11	4.64	4.85	4.61	4.69	1.30%	-0.61%	-0.66%	38,600,900	182,155,000	81%	4.72	2.12%	4.68	0.06%	4.72	-0.53%	4.72	0.38%	-0.20%
九鼎新材/002201.SZ
	2023-01-11	12.98	13.32	12.86	13.05	1.48%	-0.41%	1.41%	9,125,700	119,585,000	145%	13.10	2.06%	12.99	0.48%	13.03	0.32%	12.87	0.28%	-0.29%
国统股份/002205.SZ
	2023-01-11	11.21	11.89	11.11	11.53	2.67%	-0.13%	3.70%	11,962,600	138,113,000	159%	11.55	3.23%	11.34	1.93%	11.22	1.23%	11.12	0.17%	-0.45%
格林美/002340.SZ
	2023-01-11	7.53	7.58	7.41	7.44	-0.93%	-0.61%	-1.54%	46,237,300	346,137,000	124%	7.49	-0.45%	7.54	-0.83%	7.59	-0.21%	7.56	-0.08%	-0.07%
领益智造/002600.SZ
	2023-01-11	4.73	4.79	4.71	4.71	-0.63%	-0.86%	0.81%	20,016,300	95,093,000	78%	4.75	0.08%	4.76	0.42%	4.72	0.40%	4.67	0.22%	0.04%
银河磁体/300127.SZ
	2023-01-11	16.19	16.22	15.84	15.85	-1.61%	-0.94%	-0.01%	1,747,200	27,957,000	73%	16.00	-1.28%	16.16	0.09%	16.06	0.28%	15.85	0.15%	0.09%
正海磁材/300224.SZ
	2023-01-11	13.29	13.30	13.09	13.10	-0.98%	-0.57%	0.71%	7,284,100	95,971,000	68%	13.18	-0.21%	13.26	0.08%	13.18	0.34%	13.01	0.18%	0.26%
菲利华/300395.SZ
	2023-01-11	51.62	52.25	49.89	50.23	-2.81%	-0.95%	-5.53%	3,857,300	195,616,000	82%	50.71	-1.77%	51.38	-1.27%	52.14	-1.21%	53.17	-0.09%	0.52%
黄河旋风/600172.SH
	2023-01-11	5.02	5.22	4.97	4.98	-0.40%	-1.81%	-0.66%	76,638,200	388,715,000	267%	5.07	1.50%	5.06	0.22%	5.06	0.40%	5.01	0.26%	-0.24%
绿能慧充/600212.SH
	2023-01-11	8.39	9.09	8.39	8.80	6.54%	-1.28%	5.85%	62,014,300	552,769,000	431%	8.91	6.64%	8.68	6.54%	8.56	6.55%	8.31	5.45%	1.01%
正源股份/600321.SH
	2023-01-11	1.79	1.81	1.78	1.80	0.56%	0.17%	-1.21%	5,181,300	9,312,000	61%	1.80	-0.28%	1.81	-0.61%	1.82	-0.60%	1.82	-0.11%	-0.25%
青松建化/600425.SH
	2023-01-11	3.78	3.80	3.74	3.75	-0.79%	-0.45%	0.00%	9,967,600	37,552,000	88%	3.77	0.00%	3.77	-0.11%	3.78	-0.11%	3.75	0.05%	-0.16%
方大炭素/600516.SH
	2023-01-11	6.22	6.25	6.20	6.23	0.32%	0.13%	0.48%	11,053,700	68,779,000	87%	6.22	-0.03%	6.24	-0.11%	6.24	0.08%	6.20	0.03%	-0.13%
山东药玻/600529.SH
	2023-01-11	28.02	28.02	27.54	27.66	-1.25%	-0.34%	0.29%	4,977,400	138,137,000	63%	27.75	0.58%	27.77	0.47%	27.43	0.11%	27.58	0.04%	-0.01%
凯盛科技/600552.SH
	2023-01-11	9.50	9.65	9.38	9.42	-0.74%	-0.78%	-1.13%	6,789,200	64,460,000	91%	9.49	-0.46%	9.58	-1.18%	9.64	0.13%	9.53	0.06%	-0.08%
国睿科技/600562.SH
	2023-01-11	16.52	16.56	15.98	16.09	-2.37%	-0.75%	-3.91%	7,958,400	129,017,000	120%	16.21	-1.01%	16.41	-1.31%	16.60	-1.03%	16.75	-0.38%	0.28%
金晶科技/600586.SH
	2023-01-11	10.46	10.57	10.19	10.27	-2.10%	-0.67%	5.57%	43,420,100	448,903,000	88%	10.34	-1.05%	10.39	1.63%	10.12	1.35%	9.73	1.11%	0.64%
福耀玻璃/600660.SH
	2023-01-11	36.36	36.49	36.05	36.18	-0.39%	-0.29%	1.70%	7,030,500	255,100,000	76%	36.29	0.71%	36.06	0.16%	35.92	0.55%	35.58	0.17%	-0.08%
凤凰股份/600716.SH
	2023-01-11	3.94	3.96	3.90	3.90	-1.02%	-0.59%	-1.42%	8,545,900	33,527,000	67%	3.92	-0.38%	3.94	-0.56%	3.96	-0.40%	3.96	-0.20%	-0.76%
鲁信创投/600783.SH
	2023-01-11	13.13	13.18	12.95	12.96	-1.29%	-0.54%	1.11%	3,116,800	40,611,000	85%	13.03	-1.36%	13.19	0.07%	13.10	0.53%	12.82	0.31%	0.00%
云煤能源/600792.SH
	2023-01-11	3.47	3.55	3.46	3.54	2.02%	0.37%	1.40%	7,970,600	28,115,000	187%	3.53	1.47%	3.51	0.60%	3.50	0.37%	3.49	0.12%	-0.25%
耀皮玻璃/600819.SH
	2023-01-11	4.78	4.79	4.69	4.71	-1.05%	-0.82%	0.36%	2,386,000	11,330,000	101%	4.75	-0.13%	4.76	-0.06%	4.75	0.17%	4.69	0.09%	-0.25%
凯盛新能/600876.SH
	2023-01-11	20.47	20.63	20.20	20.26	-1.65%	-0.69%	-0.91%	2,378,500	48,524,000	80%	20.40	-1.07%	20.58	-1.14%	20.66	0.19%	20.45	0.15%	0.21%
石英股份/603688.SH
	2023-01-11	141.00	143.00	139.07	140.11	-0.68%	-0.56%	2.70%	3,180,400	448,119,000	63%	140.90	0.67%	140.10	-0.52%	139.85	0.77%	136.42	1.05%	1.16%