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
	2022-01-28	31.77	32.56	30.12	32.45	3.02%	3.53%	4.86%	21,717,300	680,703,000	105%	31.34	-3.11%	31.92	-0.57%	31.61	0.83%	30.95	-0.10%	-1.58%
中原环保/000544.SZ
	2022-01-28	6.01	6.08	5.98	6.04	0.67%	0.07%	-3.33%	2,906,000	17,542,000	71%	6.04	0.20%	6.04	-0.66%	6.11	-0.62%	6.25	-0.62%	-0.37%
金岭矿业/000655.SZ
	2022-01-28	7.45	7.56	7.23	7.38	-0.54%	0.04%	-8.83%	6,635,200	48,951,000	80%	7.38	-2.27%	7.57	-1.96%	7.71	-1.88%	8.10	-1.26%	-0.59%
北新建材/000786.SZ
	2022-01-28	33.07	33.39	32.08	32.35	-1.70%	-0.60%	-6.94%	8,013,600	260,804,000	59%	32.55	-1.94%	33.22	-1.04%	33.56	-1.36%	34.76	-0.30%	-0.29%
英洛华/000795.SZ
	2022-01-28	6.70	6.79	6.51	6.68	0.75%	0.21%	-7.30%	27,972,400	186,478,000	65%	6.67	-1.49%	6.76	-1.37%	6.86	-1.14%	7.21	-1.71%	-1.17%
高鸿股份/000851.SZ
	2022-01-28	5.82	5.85	5.49	5.50	-9.84%	-2.01%	-8.41%	96,462,800	541,402,000	192%	5.61	-12.94%	6.07	-3.08%	6.04	-2.46%	6.01	-1.38%	0.32%
冀东装备/000856.SZ
	2022-01-28	7.65	8.62	7.65	8.62	9.95%	1.15%	4.87%	30,758,300	262,119,000	248%	8.52	2.65%	8.40	1.78%	8.33	1.62%	8.22	1.19%	0.17%
中钢国际/000928.SZ
	2022-01-28	7.80	7.85	7.55	7.75	0.00%	0.39%	-0.70%	18,540,200	143,137,000	68%	7.72	-1.33%	7.89	-1.73%	7.95	0.49%	7.81	0.10%	-0.97%
瑞泰科技/002066.SZ
	2022-01-28	9.61	9.98	9.51	9.90	3.02%	1.28%	-3.77%	2,337,400	22,849,000	84%	9.78	0.62%	9.79	-1.05%	9.94	-0.94%	10.29	-1.33%	-0.88%
鲁阳节能/002088.SZ
	2022-01-28	20.81	21.39	20.11	20.85	0.77%	0.48%	-0.38%	2,929,900	60,798,000	75%	20.75	-0.26%	20.62	0.74%	20.55	0.00%	20.93	-0.77%	-1.61%
ST冠福/002102.SZ
	2022-01-28	3.39	3.41	3.31	3.40	1.19%	0.83%	-4.14%	7,332,900	24,729,000	99%	3.37	0.18%	3.41	-1.50%	3.48	-1.00%	3.55	-0.84%	-0.71%
悦心健康/002162.SZ
	2022-01-28	4.07	4.38	4.05	4.38	10.05%	1.60%	0.21%	27,603,100	118,986,000	230%	4.31	6.24%	4.23	2.13%	4.23	0.40%	4.37	-1.40%	-0.98%
九鼎新材/002201.SZ
	2022-01-28	16.66	17.47	16.54	17.16	4.57%	0.45%	-2.58%	7,741,000	132,238,000	93%	17.08	2.01%	17.02	-0.73%	17.19	-0.38%	17.61	-1.27%	-1.29%
国统股份/002205.SZ
	2022-01-28	7.40	7.60	7.32	7.50	1.63%	0.25%	-5.83%	3,056,000	22,861,000	74%	7.48	0.21%	7.50	-0.47%	7.57	-1.39%	7.96	-1.34%	-0.83%
格林美/002340.SZ
	2022-01-28	8.78	8.89	8.51	8.78	0.92%	0.76%	-4.98%	76,168,300	663,747,000	100%	8.71	-1.27%	8.84	-1.83%	9.00	-1.11%	9.24	-1.15%	-0.78%
领益智造/002600.SZ
	2022-01-28	6.14	6.21	6.07	6.14	0.49%	-0.15%	-6.74%	29,898,100	183,855,000	69%	6.15	-0.65%	6.20	-1.07%	6.29	-1.38%	6.58	-1.42%	-0.93%
银河磁体/300127.SZ
	2022-01-28	21.00	21.58	20.75	21.20	1.34%	-0.28%	-5.91%	3,249,600	69,086,000	64%	21.26	-0.88%	21.55	-2.40%	22.09	-0.78%	22.53	-0.72%	-0.63%
正海磁材/300224.SZ
	2022-01-28	13.95	14.15	13.68	13.90	0.80%	-0.33%	-5.40%	12,469,300	173,899,000	73%	13.95	-0.92%	14.10	-1.69%	14.34	-0.61%	14.69	-1.06%	-0.98%
菲利华/300395.SZ
	2022-01-28	54.26	56.96	52.88	55.88	2.83%	0.94%	-0.44%	4,365,700	241,692,000	97%	55.36	0.90%	54.99	0.21%	55.03	1.75%	56.13	-0.49%	-0.77%
黄河旋风/600172.SH
	2022-01-28	7.28	7.63	7.21	7.41	0.14%	-0.50%	-9.07%	30,806,800	229,426,000	69%	7.45	-1.60%	7.56	-2.97%	7.94	-0.86%	8.15	-0.89%	-1.24%
江泉实业/600212.SH
	2022-01-28	4.11	4.16	4.00	4.13	3.77%	0.56%	-1.90%	8,201,300	33,681,000	72%	4.11	2.78%	4.05	0.65%	4.07	-0.51%	4.21	-0.17%	-0.42%
正源股份/600321.SH
	2022-01-28	1.91	2.02	1.89	2.00	4.71%	1.99%	-0.94%	17,016,300	33,362,000	106%	1.96	2.03%	1.94	0.21%	1.96	-1.01%	2.02	-0.64%	-0.35%
青松建化/600425.SH
	2022-01-28	3.65	3.69	3.58	3.64	0.28%	0.05%	-5.45%	15,420,300	56,095,000	51%	3.64	-0.74%	3.67	-0.38%	3.70	-1.33%	3.85	-0.23%	-0.12%
方大炭素/600516.SH
	2022-01-28	9.64	9.69	9.30	9.59	1.37%	0.57%	-3.10%	51,073,000	487,053,000	95%	9.54	-1.02%	9.59	-0.15%	9.63	-0.56%	9.90	-0.63%	-0.45%
山东药玻/600529.SH
	2022-01-28	33.59	35.25	33.35	34.57	4.32%	0.02%	-2.28%	11,747,500	406,040,000	104%	34.56	2.66%	34.44	-0.35%	34.52	-0.23%	35.38	-0.80%	-1.42%
凯盛科技/600552.SH
	2022-01-28	9.86	9.99	9.53	9.68	-1.63%	-0.65%	-6.51%	13,095,700	127,596,000	87%	9.74	-2.62%	9.94	-1.08%	10.00	-0.84%	10.35	-1.26%	-0.99%
国睿科技/600562.SH
	2022-01-28	15.16	15.56	15.09	15.33	1.66%	0.07%	-5.53%	4,242,800	64,997,000	65%	15.32	-0.44%	15.46	-0.78%	15.56	-0.38%	16.23	-0.58%	-0.79%
金晶科技/600586.SH
	2022-01-28	8.37	8.47	8.12	8.34	0.48%	0.17%	-5.94%	12,824,400	106,771,000	85%	8.33	-2.00%	8.53	-2.19%	8.73	-1.11%	8.87	-0.66%	-0.25%
福耀玻璃/600660.SH
	2022-01-28	48.76	49.10	46.50	47.58	-3.29%	0.01%	-2.77%	16,683,700	793,731,000	94%	47.58	-3.52%	49.03	-0.84%	49.06	-0.44%	48.93	0.08%	0.38%
凤凰股份/600716.SH
	2022-01-28	4.20	4.69	4.19	4.57	7.28%	0.71%	4.82%	32,109,000	145,725,000	221%	4.54	5.56%	4.45	1.92%	4.41	1.68%	4.36	1.23%	0.30%
鲁信创投/600783.SH
	2022-01-28	13.07	13.62	13.03	13.32	1.99%	-0.21%	0.11%	8,473,900	113,111,000	110%	13.35	-0.09%	13.22	1.19%	13.11	0.52%	13.31	-0.04%	0.00%
云煤能源/600792.SH
	2022-01-28	3.49	3.58	3.42	3.53	1.15%	0.80%	-8.12%	9,456,500	33,120,000	84%	3.50	-1.41%	3.57	-2.73%	3.69	-2.54%	3.84	-1.92%	-0.93%
耀皮玻璃/600819.SH
	2022-01-28	5.02	5.16	5.00	5.07	1.60%	-0.20%	-4.66%	3,818,600	19,400,000	76%	5.08	0.83%	5.06	-0.28%	5.11	-0.95%	5.32	-0.86%	-0.65%
洛阳玻璃/600876.SH
	2022-01-28	26.87	26.87	25.70	26.05	-2.07%	-0.77%	-7.84%	2,733,500	71,756,000	80%	26.25	-2.95%	26.95	-1.80%	27.33	-1.15%	28.27	-1.24%	-1.93%
石英股份/603688.SH
	2022-01-28	54.21	54.84	52.30	53.48	-0.58%	-0.31%	-3.81%	2,913,700	156,302,000	92%	53.64	-2.78%	54.51	-1.42%	55.04	0.35%	55.60	-0.65%	-0.52%