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: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
日均价10日均(股)(元)10天
平 均
藏格控股/000408.SZ
2021-10-1528.8029.9928.3629.682.31%1.11%4.78%18,825,200552,568,00080%29.35-1.43%29.77-0.78%29.681.11%28.33-0.05%-1.28%
中原环保/000544.SZ
2021-10-156.376.386.246.24-1.73%-0.64%-6.54%3,849,00024,172,00053%6.28-1.15%6.33-2.07%6.51-2.59%6.68-0.89%-0.04%
金岭矿业/000655.SZ
2021-10-159.229.409.129.14-0.98%-0.81%-3.00%7,091,80065,352,00046%9.220.13%9.15-0.04%9.21-0.16%9.42-3.77%-2.07%
北新建材/000786.SZ
2021-10-1532.5933.3031.9032.90-0.45%0.18%0.87%6,553,800215,224,00076%32.84-1.19%33.010.21%32.95-0.02%32.620.22%-0.55%
英洛华/000795.SZ
2021-10-155.215.215.145.17-0.58%-0.17%-1.65%9,207,60047,684,00057%5.18-0.46%5.180.00%5.20-0.42%5.26-3.04%-1.69%
高鸿股份/000851.SZ
2021-10-155.785.825.695.74-0.35%-0.17%-0.45%5,935,10034,127,00085%5.750.37%5.720.19%5.73-0.19%5.77-0.64%-0.63%
冀东装备/000856.SZ
2021-10-157.567.617.407.41-3.64%-0.95%1.28%4,566,00034,158,000114%7.48-1.10%7.440.05%7.450.18%7.320.19%-0.35%
中钢国际/000928.SZ
2021-10-157.627.667.457.52-1.44%-0.08%-8.58%15,435,000116,169,00045%7.53-0.87%7.50-0.83%7.65-1.58%8.23-1.76%-2.73%
瑞泰科技/002066.SZ
2021-10-159.629.699.479.61-0.10%0.04%1.32%1,943,50018,670,00083%9.61-0.37%9.590.06%9.600.08%9.49-0.96%-1.14%
鲁阳节能/002088.SZ
2021-10-1528.4529.4928.0128.982.08%0.15%-7.31%2,953,80085,474,00045%28.942.33%28.58-0.09%29.26-2.08%31.26-1.00%0.20%
ST冠福/002102.SZ
2021-10-153.353.403.323.33-0.30%-0.57%-0.66%20,067,50067,199,00073%3.35-0.74%3.42-1.98%3.480.75%3.350.24%0.88%
悦心健康/002162.SZ
2021-10-154.875.094.845.042.44%0.90%4.87%43,200,700215,774,000166%5.002.48%4.961.41%4.900.87%4.810.95%0.06%
九鼎新材/002201.SZ
2021-10-1525.9326.1425.1025.66-0.04%-0.01%12.08%16,068,800412,354,000138%25.664.49%24.583.74%24.042.84%22.901.76%-1.20%
国统股份/002205.SZ
2021-10-157.547.597.097.10-7.55%-1.78%-6.53%6,286,30045,443,000164%7.23-5.03%7.42-4.14%7.58-3.03%7.60-1.27%-0.47%
格林美/002340.SZ
2021-10-1510.9211.3310.7811.16-2.96%0.67%-0.68%196,182,7002,174,854,000123%11.09-2.98%11.25-0.64%11.29-0.43%11.24-1.37%-1.42%
领益智造/002600.SZ
2021-10-156.426.426.256.26-2.03%-0.32%-3.83%37,089,000232,920,000118%6.28-1.64%6.36-1.12%6.42-1.03%6.51-1.02%-0.64%
银河磁体/300127.SZ
2021-10-1519.3819.4519.1319.24-0.72%-0.30%1.23%3,184,50061,456,00079%19.30-0.04%19.200.72%19.140.17%19.01-1.12%-1.34%
正海磁材/300224.SZ
2021-10-1511.3311.4711.2811.390.18%-0.04%-0.35%6,873,50078,326,00073%11.400.63%11.290.50%11.33-0.14%11.43-2.27%-1.33%
菲利华/300395.SZ
2021-10-1552.1753.7651.8953.201.08%0.30%4.73%2,632,500139,635,00088%53.040.73%51.971.94%51.591.04%50.800.33%-0.24%
黄河旋风/600172.SH
2021-10-1510.3411.0910.0910.726.35%-1.24%14.29%201,072,9002,182,742,000265%10.8614.82%10.0311.31%9.608.62%9.382.39%-0.77%
江泉实业/600212.SH
2021-10-153.563.563.453.45-2.54%-1.00%-3.39%4,306,90015,010,00051%3.49-1.53%3.53-1.34%3.59-0.78%3.57-1.35%-1.43%
正源股份/600321.SH
2021-10-152.022.021.992.00-0.50%0.10%-1.14%6,679,10013,348,00058%2.00-0.40%2.00-0.79%2.03-0.54%2.02-0.98%-0.72%
青松建化/600425.SH
2021-10-153.773.773.673.68-1.87%-0.43%-4.98%15,523,70057,368,00059%3.70-1.04%3.72-1.38%3.81-1.09%3.87-2.27%-1.29%
方大炭素/600516.SH
2021-10-159.9010.089.779.94-0.20%-0.13%-1.90%68,862,500685,366,00066%9.950.11%9.870.66%9.84-0.24%10.13-2.60%-1.98%
山东药玻/600529.SH
2021-10-1530.1930.1929.6029.78-0.83%0.11%-1.55%3,543,200105,404,00060%29.75-0.93%29.94-0.49%30.14-0.01%30.25-0.46%-0.65%
凯盛科技/600552.SH
2021-10-158.748.748.558.65-0.80%0.27%-5.42%9,826,70084,775,00064%8.63-0.66%8.66-0.45%8.75-1.44%9.15-1.38%-1.36%
国睿科技/600562.SH
2021-10-1514.1514.2914.0814.10-0.56%-0.47%1.56%3,492,40049,476,00076%14.170.11%14.130.58%14.050.43%13.88-0.06%-0.21%
金晶科技/600586.SH
2021-10-1511.1511.4410.9511.32-0.09%1.05%4.84%50,820,100569,289,00083%11.20-1.96%11.212.03%10.930.80%10.800.03%-1.15%
福耀玻璃/600660.SH
2021-10-1549.2249.8048.1449.27-0.06%0.43%7.55%25,943,7001,272,791,000109%49.060.34%48.511.63%47.381.89%45.810.91%0.12%
凤凰股份/600716.SH
2021-10-153.984.003.933.970.25%0.18%-2.31%2,077,5008,233,00060%3.960.18%3.96-0.48%4.00-0.72%4.06-0.56%-0.17%
鲁信创投/600783.SH
2021-10-1513.2613.2912.9813.02-1.29%-0.94%-1.88%3,915,40051,462,00073%13.14-0.18%13.130.02%13.19-0.55%13.27-0.53%-0.74%
云煤能源/600792.SH
2021-10-154.674.754.564.710.64%0.66%-6.34%15,804,10073,952,00053%4.680.84%4.78-5.07%5.08-0.84%5.03-0.57%-0.82%
耀皮玻璃/600819.SH
2021-10-155.555.555.445.46-1.80%-0.49%-3.29%4,222,90023,172,00056%5.49-0.98%5.490.48%5.50-0.54%5.65-3.19%-1.52%
洛阳玻璃/600876.SH
2021-10-1520.0120.0119.5119.69-1.99%0.11%0.67%3,851,00075,741,00098%19.67-1.69%19.700.86%19.600.17%19.56-0.37%-0.90%
石英股份/603688.SH
2021-10-1538.9742.7638.6641.988.00%1.57%8.63%7,445,500307,742,000134%41.336.56%39.754.42%39.072.14%38.65-0.01%-1.37%