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
2022-12-0130.6030.7830.1630.20-1.88%-0.70%-0.21%8,506,500258,705,000102%30.410.52%30.300.40%30.34-0.38%30.260.23%-0.19%
中原环保/000544.SZ
2022-12-016.876.906.776.79-0.73%-0.32%-0.63%7,399,20050,407,00075%6.81-0.97%6.860.25%6.84-0.60%6.830.25%0.46%
金岭矿业/000655.SZ
2022-12-016.997.106.997.091.87%0.45%3.01%6,134,50043,300,000135%7.060.99%6.991.33%6.940.76%6.880.37%0.00%
北新建材/000786.SZ
2022-12-0126.5427.0426.2426.380.53%-0.65%0.71%7,698,500204,407,00087%26.550.58%26.710.73%26.470.42%26.190.15%0.47%
英洛华/000795.SZ
2022-12-016.856.886.786.800.29%-0.44%0.49%11,995,80081,929,000105%6.831.02%6.761.26%6.710.27%6.77-0.18%-0.49%
高鸿股份/000851.SZ
2022-12-015.305.405.305.361.90%0.17%-1.94%34,444,700184,301,00076%5.351.02%5.320.68%5.31-0.26%5.47-1.25%-0.62%
冀东装备/000856.SZ
2022-12-019.399.489.279.30-0.75%-0.64%0.20%9,965,20093,279,00070%9.360.00%9.370.93%9.290.23%9.280.15%0.29%
中钢国际/000928.SZ
2022-12-016.246.296.186.20-0.48%-0.29%-0.97%21,180,200131,691,00056%6.22-0.58%6.29-0.76%6.320.00%6.260.13%0.82%
瑞泰科技/002066.SZ
2022-12-0113.2613.4012.8013.11-0.53%0.26%-0.40%12,263,600160,354,00065%13.08-3.13%13.40-1.40%13.490.72%13.160.11%0.79%
鲁阳节能/002088.SZ
2022-12-0122.2323.2822.2222.903.34%0.18%2.17%2,774,20063,415,000156%22.862.48%22.561.27%22.540.46%22.410.35%0.33%
ST冠福/002102.SZ
2022-12-013.123.143.093.09-0.32%-0.64%-1.53%11,255,20035,004,000117%3.110.19%3.12-0.13%3.12-0.29%3.14-0.29%-0.08%
悦心健康/002162.SZ
2022-12-014.774.964.654.82-0.21%0.21%2.25%72,119,200346,887,000129%4.81-2.59%4.880.95%4.810.63%4.710.64%1.33%
九鼎新材/002201.SZ
2022-12-0113.4013.6213.3713.451.13%-0.22%-4.75%7,355,40099,146,00064%13.481.16%13.410.99%13.38-1.46%14.12-0.72%-0.53%
国统股份/002205.SZ
2022-12-0111.5911.8411.5011.62-1.78%-0.45%0.16%19,229,500224,459,00076%11.67-2.23%11.88-0.59%11.880.12%11.600.36%0.74%
格林美/002340.SZ
2022-12-018.238.258.128.14-0.12%-0.36%0.88%69,996,600571,817,000110%8.17-0.01%8.140.64%8.100.19%8.070.34%0.06%
领益智造/002600.SZ
2022-12-014.964.984.904.930.20%-0.30%0.82%30,485,500150,742,000113%4.950.75%4.901.45%4.860.43%4.890.06%0.01%
银河磁体/300127.SZ
2022-12-0116.0916.2216.0616.100.75%-0.23%0.03%1,931,50031,168,00097%16.141.04%15.991.25%15.880.02%16.10-0.12%-0.22%
正海磁材/300224.SZ
2022-12-0112.9213.0112.8212.911.41%-0.14%-1.31%8,486,200109,706,00076%12.930.98%12.821.16%12.740.17%13.08-0.16%-0.35%
菲利华/300395.SZ
2022-12-0157.5859.0755.5257.770.19%0.81%1.98%6,652,500381,205,000144%57.301.53%56.491.33%56.200.54%56.650.27%-0.48%
黄河旋风/600172.SH
2022-12-015.545.705.525.561.65%-0.63%1.24%52,409,500293,212,000151%5.601.97%5.521.96%5.470.68%5.490.00%-0.44%
绿能慧充/600212.SH
2022-12-018.428.528.318.36-0.48%-0.31%-3.42%11,836,80099,265,00054%8.390.23%8.36-0.37%8.57-2.92%8.66-0.01%-0.65%
正源股份/600321.SH
2022-12-011.961.981.931.95-1.02%-0.20%0.67%25,148,50049,134,000156%1.95-2.06%1.970.15%1.960.26%1.940.26%0.43%
青松建化/600425.SH
2022-12-013.963.963.913.940.51%0.23%1.99%21,181,10083,269,000120%3.93-0.13%3.930.67%3.900.44%3.860.26%0.14%
方大炭素/600516.SH
2022-12-016.496.566.486.490.78%-0.40%0.43%28,064,600182,865,000139%6.520.63%6.490.87%6.450.31%6.460.03%-0.18%
山东药玻/600529.SH
2022-12-0129.2329.8029.1129.501.65%0.12%-2.69%5,519,200162,618,00083%29.460.43%29.63-0.17%29.69-0.52%30.32-1.01%-0.29%
凯盛科技/600552.SH
2022-12-0110.4010.6010.2610.271.08%-1.16%-2.70%10,705,900111,247,00083%10.391.07%10.360.50%10.35-0.40%10.56-0.01%-0.15%
国睿科技/600562.SH
2022-12-0117.5617.7217.2317.570.06%0.44%-0.94%6,078,100106,325,00057%17.490.13%17.52-0.27%17.60-0.38%17.740.45%0.91%
金晶科技/600586.SH
2022-12-018.249.038.249.039.99%1.35%9.45%155,733,8001,387,635,000372%8.918.98%8.577.46%8.446.36%8.254.19%-0.42%
福耀玻璃/600660.SH
2022-12-0137.5337.7937.1737.450.86%0.06%3.00%10,317,100386,161,000122%37.431.49%36.841.60%36.480.81%36.360.27%-0.33%
凤凰股份/600716.SH
2022-12-014.304.364.234.26-0.70%-0.70%1.74%19,539,60083,820,000113%4.29-1.11%4.310.44%4.260.80%4.190.43%0.44%
鲁信创投/600783.SH
2022-12-0113.2813.3013.0613.07-0.53%-0.57%0.05%3,453,90045,400,00089%13.15-0.14%13.180.69%13.070.32%13.06-0.12%0.13%
云煤能源/600792.SH
2022-12-013.823.853.763.78-1.05%-0.50%1.67%9,577,10036,380,000150%3.80-0.32%3.790.80%3.760.64%3.720.41%0.17%
耀皮玻璃/600819.SH
2022-12-014.934.974.904.930.41%-0.06%1.54%2,570,20012,678,00073%4.93-0.02%4.930.74%4.890.35%4.860.08%0.12%
洛阳玻璃/600876.SH
2022-12-0121.9222.3521.8022.011.10%-0.10%1.55%8,269,900182,210,00093%22.031.10%21.860.53%21.900.28%21.670.38%0.05%
石英股份/603688.SH
2022-12-01124.80127.66123.50126.982.02%0.57%2.48%2,826,300356,861,00088%126.261.79%124.96-0.18%125.100.01%123.910.42%-0.43%