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
	2022-07-01	33.51	35.95	32.75	35.38	7.41%	2.24%	6.36%	31,817,600	1,101,046,000	203%	34.61	4.68%	33.63	2.10%	33.58	1.74%	33.26	0.48%	0.12%
中原环保/000544.SZ
	2022-07-01	5.78	5.83	5.77	5.80	0.35%	0.03%	1.79%	4,199,300	24,346,000	116%	5.80	0.77%	5.76	0.56%	5.72	0.44%	5.70	0.28%	0.01%
金岭矿业/000655.SZ
	2022-07-01	7.04	7.16	6.99	7.12	0.42%	0.68%	-0.54%	6,259,100	44,266,000	62%	7.07	-0.95%	7.16	-1.17%	7.24	-0.10%	7.16	-0.17%	-0.91%
北新建材/000786.SZ
	2022-07-01	34.62	35.80	34.32	34.63	0.03%	-1.68%	5.83%	12,830,200	451,901,000	93%	35.22	2.79%	34.36	1.93%	33.83	1.63%	32.72	1.49%	1.05%
英洛华/000795.SZ
	2022-07-01	7.71	7.81	7.54	7.74	0.52%	0.69%	1.86%	39,431,300	303,115,000	64%	7.69	0.09%	7.70	-1.57%	7.77	0.48%	7.60	0.34%	0.52%
高鸿股份/000851.SZ
	2022-07-01	4.75	4.81	4.68	4.69	-1.68%	-1.10%	0.11%	14,649,100	69,460,000	92%	4.74	-0.86%	4.78	0.04%	4.75	0.23%	4.69	0.49%	-0.20%
冀东装备/000856.SZ
	2022-07-01	9.00	9.26	8.72	8.80	-5.78%	-1.72%	2.48%	26,911,400	240,970,000	154%	8.95	-2.40%	8.98	1.21%	8.84	1.25%	8.59	1.26%	0.99%
中钢国际/000928.SZ
	2022-07-01	6.21	6.40	6.21	6.30	0.48%	-0.43%	0.86%	15,543,300	98,347,000	122%	6.33	1.10%	6.32	0.30%	6.29	0.38%	6.25	0.32%	-0.09%
瑞泰科技/002066.SZ
	2022-07-01	11.39	11.43	11.23	11.25	-1.06%	-0.53%	-2.10%	5,878,100	66,481,000	60%	11.31	-0.81%	11.51	-0.24%	11.49	-0.07%	11.49	-0.12%	-1.78%
鲁阳节能/002088.SZ
	2022-07-01	21.04	23.16	20.80	22.61	7.41%	0.48%	7.71%	9,525,100	214,336,000	141%	22.50	7.26%	21.87	3.68%	21.33	1.86%	20.99	1.20%	0.37%
ST冠福/002102.SZ
	2022-07-01	3.37	3.44	3.35	3.44	2.08%	1.09%	1.59%	11,537,100	39,261,000	111%	3.40	1.16%	3.38	0.74%	3.37	0.33%	3.39	-1.23%	-0.09%
悦心健康/002162.SZ
	2022-07-01	4.49	4.50	4.35	4.36	-3.96%	-1.22%	-1.34%	28,053,500	123,819,000	119%	4.41	-1.98%	4.47	-0.20%	4.45	0.57%	4.42	0.09%	-0.10%
九鼎新材/002201.SZ
	2022-07-01	25.97	27.55	25.74	26.90	3.66%	0.56%	5.90%	16,341,400	437,111,000	117%	26.75	3.17%	26.14	1.86%	25.82	1.29%	25.40	1.25%	0.93%
国统股份/002205.SZ
	2022-07-01	13.68	13.85	13.20	13.21	-3.93%	-2.11%	-4.12%	20,239,000	273,130,000	78%	13.50	-1.76%	13.85	-0.48%	13.80	0.16%	13.78	0.01%	0.24%
格林美/002340.SZ
	2022-07-01	9.07	9.28	8.96	9.17	0.77%	0.31%	1.65%	111,462,600	1,019,019,000	62%	9.14	0.62%	9.14	-0.85%	9.24	0.09%	9.02	0.78%	0.96%
领益智造/002600.SZ
	2022-07-01	5.03	5.11	4.95	4.98	-0.80%	-0.82%	0.57%	47,991,400	240,988,000	72%	5.02	-0.73%	5.11	0.39%	5.05	0.52%	4.95	0.37%	0.53%
银河磁体/300127.SZ
	2022-07-01	18.92	19.02	18.50	18.63	-2.41%	-0.43%	0.38%	6,066,700	113,517,000	71%	18.71	-1.33%	18.91	-1.30%	18.99	0.52%	18.56	0.33%	0.40%
正海磁材/300224.SZ
	2022-07-01	15.27	15.39	14.95	15.15	-0.98%	0.09%	1.54%	21,602,500	326,984,000	59%	15.14	-0.73%	15.32	-1.23%	15.38	0.48%	14.92	0.79%	1.04%
菲利华/300395.SZ
	2022-07-01	44.91	46.18	44.49	45.91	2.02%	0.63%	4.01%	4,847,400	221,156,000	75%	45.62	1.30%	45.64	-1.47%	46.05	0.70%	44.14	0.75%	0.70%
黄河旋风/600172.SH
	2022-07-01	8.98	9.57	8.98	9.31	6.77%	-0.03%	2.63%	75,906,200	706,930,000	223%	9.31	6.23%	9.05	2.55%	9.05	1.43%	9.07	0.86%	0.58%
绿能慧充/600212.SH
	2022-07-01	5.80	5.85	5.58	5.60	-3.11%	-1.39%	-9.68%	15,583,200	88,502,000	45%	5.68	-2.37%	5.87	-3.39%	6.07	-2.22%	6.20	0.02%	0.89%
正源股份/600321.SH
	2022-07-01	2.08	2.19	2.07	2.14	1.90%	-0.28%	5.21%	35,517,500	76,204,000	171%	2.15	3.07%	2.10	1.80%	2.08	1.62%	2.03	1.30%	0.50%
青松建化/600425.SH
	2022-07-01	4.06	4.17	4.00	4.09	0.49%	-0.22%	-0.49%	42,709,000	175,060,000	121%	4.10	0.20%	4.10	0.24%	4.09	-0.05%	4.11	0.17%	-0.17%
方大炭素/600516.SH
	2022-07-01	7.55	7.60	7.46	7.52	-1.05%	0.03%	-0.70%	49,629,700	373,120,000	52%	7.52	-1.58%	7.62	-0.98%	7.65	0.14%	7.57	0.16%	0.42%
山东药玻/600529.SH
	2022-07-01	27.95	28.50	27.81	27.90	-0.18%	-0.82%	-0.81%	4,290,500	120,695,000	52%	28.13	-0.37%	28.43	0.74%	28.20	0.08%	28.13	0.10%	0.49%
凯盛科技/600552.SH
	2022-07-01	11.32	11.36	11.07	11.19	-1.24%	-0.12%	3.31%	21,864,700	244,967,000	72%	11.20	-2.07%	11.35	-0.09%	11.28	0.49%	10.83	0.22%	-0.13%
国睿科技/600562.SH
	2022-07-01	14.90	15.04	14.70	14.77	-0.54%	-0.44%	-2.74%	4,342,300	64,419,000	75%	14.84	-0.05%	14.92	-0.94%	15.06	-0.78%	15.19	-0.11%	0.19%
金晶科技/600586.SH
	2022-07-01	7.55	7.55	7.36	7.41	-1.85%	-0.23%	-1.63%	22,919,900	170,215,000	56%	7.43	-1.29%	7.56	-2.72%	7.71	0.18%	7.53	0.29%	0.81%
福耀玻璃/600660.SH
	2022-07-01	41.87	41.99	40.38	40.84	-2.32%	0.00%	-4.03%	20,833,000	850,846,000	115%	40.84	-2.30%	41.54	-1.67%	42.13	-1.51%	42.56	-0.48%	0.11%
凤凰股份/600716.SH
	2022-07-01	4.59	4.62	4.55	4.57	-0.22%	-0.15%	-1.59%	6,794,900	31,098,000	61%	4.58	-0.44%	4.61	-0.13%	4.62	-0.22%	4.64	-0.11%	-0.10%
鲁信创投/600783.SH
	2022-07-01	13.17	13.30	13.06	13.25	-0.08%	0.46%	-3.78%	3,486,700	45,985,000	29%	13.19	-0.62%	13.35	-0.60%	13.51	-1.47%	13.77	-0.02%	0.15%
云煤能源/600792.SH
	2022-07-01	4.01	4.08	3.95	4.05	0.00%	0.85%	-2.27%	10,879,600	43,690,000	68%	4.02	-1.30%	4.08	-1.33%	4.11	-0.32%	4.14	-1.05%	-0.65%
耀皮玻璃/600819.SH
	2022-07-01	5.15	5.18	5.08	5.11	-1.16%	-0.39%	-2.93%	6,868,200	35,231,000	56%	5.13	-0.98%	5.20	-0.91%	5.27	-1.11%	5.26	0.02%	0.31%
洛阳玻璃/600876.SH
	2022-07-01	25.00	25.16	24.02	24.28	-2.96%	-0.88%	-4.37%	8,960,000	219,472,000	59%	24.50	-2.19%	25.05	-2.85%	26.24	-0.22%	25.39	0.57%	0.95%
石英股份/603688.SH
	2022-07-01	135.10	145.50	134.00	142.99	7.83%	1.03%	13.59%	6,591,800	932,923,000	105%	141.53	8.63%	132.56	1.56%	133.33	2.38%	125.88	2.25%	2.01%