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
	2022-12-01	30.60	30.78	30.16	30.20	-1.88%	-0.70%	-0.21%	8,506,500	258,705,000	102%	30.41	0.52%	30.30	0.40%	30.34	-0.38%	30.26	0.23%	-0.19%
中原环保/000544.SZ
	2022-12-01	6.87	6.90	6.77	6.79	-0.73%	-0.32%	-0.63%	7,399,200	50,407,000	75%	6.81	-0.97%	6.86	0.25%	6.84	-0.60%	6.83	0.25%	0.46%
金岭矿业/000655.SZ
	2022-12-01	6.99	7.10	6.99	7.09	1.87%	0.45%	3.01%	6,134,500	43,300,000	135%	7.06	0.99%	6.99	1.33%	6.94	0.76%	6.88	0.37%	0.00%
北新建材/000786.SZ
	2022-12-01	26.54	27.04	26.24	26.38	0.53%	-0.65%	0.71%	7,698,500	204,407,000	87%	26.55	0.58%	26.71	0.73%	26.47	0.42%	26.19	0.15%	0.47%
英洛华/000795.SZ
	2022-12-01	6.85	6.88	6.78	6.80	0.29%	-0.44%	0.49%	11,995,800	81,929,000	105%	6.83	1.02%	6.76	1.26%	6.71	0.27%	6.77	-0.18%	-0.49%
高鸿股份/000851.SZ
	2022-12-01	5.30	5.40	5.30	5.36	1.90%	0.17%	-1.94%	34,444,700	184,301,000	76%	5.35	1.02%	5.32	0.68%	5.31	-0.26%	5.47	-1.25%	-0.62%
冀东装备/000856.SZ
	2022-12-01	9.39	9.48	9.27	9.30	-0.75%	-0.64%	0.20%	9,965,200	93,279,000	70%	9.36	0.00%	9.37	0.93%	9.29	0.23%	9.28	0.15%	0.29%
中钢国际/000928.SZ
	2022-12-01	6.24	6.29	6.18	6.20	-0.48%	-0.29%	-0.97%	21,180,200	131,691,000	56%	6.22	-0.58%	6.29	-0.76%	6.32	0.00%	6.26	0.13%	0.82%
瑞泰科技/002066.SZ
	2022-12-01	13.26	13.40	12.80	13.11	-0.53%	0.26%	-0.40%	12,263,600	160,354,000	65%	13.08	-3.13%	13.40	-1.40%	13.49	0.72%	13.16	0.11%	0.79%
鲁阳节能/002088.SZ
	2022-12-01	22.23	23.28	22.22	22.90	3.34%	0.18%	2.17%	2,774,200	63,415,000	156%	22.86	2.48%	22.56	1.27%	22.54	0.46%	22.41	0.35%	0.33%
ST冠福/002102.SZ
	2022-12-01	3.12	3.14	3.09	3.09	-0.32%	-0.64%	-1.53%	11,255,200	35,004,000	117%	3.11	0.19%	3.12	-0.13%	3.12	-0.29%	3.14	-0.29%	-0.08%
悦心健康/002162.SZ
	2022-12-01	4.77	4.96	4.65	4.82	-0.21%	0.21%	2.25%	72,119,200	346,887,000	129%	4.81	-2.59%	4.88	0.95%	4.81	0.63%	4.71	0.64%	1.33%
九鼎新材/002201.SZ
	2022-12-01	13.40	13.62	13.37	13.45	1.13%	-0.22%	-4.75%	7,355,400	99,146,000	64%	13.48	1.16%	13.41	0.99%	13.38	-1.46%	14.12	-0.72%	-0.53%
国统股份/002205.SZ
	2022-12-01	11.59	11.84	11.50	11.62	-1.78%	-0.45%	0.16%	19,229,500	224,459,000	76%	11.67	-2.23%	11.88	-0.59%	11.88	0.12%	11.60	0.36%	0.74%
格林美/002340.SZ
	2022-12-01	8.23	8.25	8.12	8.14	-0.12%	-0.36%	0.88%	69,996,600	571,817,000	110%	8.17	-0.01%	8.14	0.64%	8.10	0.19%	8.07	0.34%	0.06%
领益智造/002600.SZ
	2022-12-01	4.96	4.98	4.90	4.93	0.20%	-0.30%	0.82%	30,485,500	150,742,000	113%	4.95	0.75%	4.90	1.45%	4.86	0.43%	4.89	0.06%	0.01%
银河磁体/300127.SZ
	2022-12-01	16.09	16.22	16.06	16.10	0.75%	-0.23%	0.03%	1,931,500	31,168,000	97%	16.14	1.04%	15.99	1.25%	15.88	0.02%	16.10	-0.12%	-0.22%
正海磁材/300224.SZ
	2022-12-01	12.92	13.01	12.82	12.91	1.41%	-0.14%	-1.31%	8,486,200	109,706,000	76%	12.93	0.98%	12.82	1.16%	12.74	0.17%	13.08	-0.16%	-0.35%
菲利华/300395.SZ
	2022-12-01	57.58	59.07	55.52	57.77	0.19%	0.81%	1.98%	6,652,500	381,205,000	144%	57.30	1.53%	56.49	1.33%	56.20	0.54%	56.65	0.27%	-0.48%
黄河旋风/600172.SH
	2022-12-01	5.54	5.70	5.52	5.56	1.65%	-0.63%	1.24%	52,409,500	293,212,000	151%	5.60	1.97%	5.52	1.96%	5.47	0.68%	5.49	0.00%	-0.44%
绿能慧充/600212.SH
	2022-12-01	8.42	8.52	8.31	8.36	-0.48%	-0.31%	-3.42%	11,836,800	99,265,000	54%	8.39	0.23%	8.36	-0.37%	8.57	-2.92%	8.66	-0.01%	-0.65%
正源股份/600321.SH
	2022-12-01	1.96	1.98	1.93	1.95	-1.02%	-0.20%	0.67%	25,148,500	49,134,000	156%	1.95	-2.06%	1.97	0.15%	1.96	0.26%	1.94	0.26%	0.43%
青松建化/600425.SH
	2022-12-01	3.96	3.96	3.91	3.94	0.51%	0.23%	1.99%	21,181,100	83,269,000	120%	3.93	-0.13%	3.93	0.67%	3.90	0.44%	3.86	0.26%	0.14%
方大炭素/600516.SH
	2022-12-01	6.49	6.56	6.48	6.49	0.78%	-0.40%	0.43%	28,064,600	182,865,000	139%	6.52	0.63%	6.49	0.87%	6.45	0.31%	6.46	0.03%	-0.18%
山东药玻/600529.SH
	2022-12-01	29.23	29.80	29.11	29.50	1.65%	0.12%	-2.69%	5,519,200	162,618,000	83%	29.46	0.43%	29.63	-0.17%	29.69	-0.52%	30.32	-1.01%	-0.29%
凯盛科技/600552.SH
	2022-12-01	10.40	10.60	10.26	10.27	1.08%	-1.16%	-2.70%	10,705,900	111,247,000	83%	10.39	1.07%	10.36	0.50%	10.35	-0.40%	10.56	-0.01%	-0.15%
国睿科技/600562.SH
	2022-12-01	17.56	17.72	17.23	17.57	0.06%	0.44%	-0.94%	6,078,100	106,325,000	57%	17.49	0.13%	17.52	-0.27%	17.60	-0.38%	17.74	0.45%	0.91%
金晶科技/600586.SH
	2022-12-01	8.24	9.03	8.24	9.03	9.99%	1.35%	9.45%	155,733,800	1,387,635,000	372%	8.91	8.98%	8.57	7.46%	8.44	6.36%	8.25	4.19%	-0.42%
福耀玻璃/600660.SH
	2022-12-01	37.53	37.79	37.17	37.45	0.86%	0.06%	3.00%	10,317,100	386,161,000	122%	37.43	1.49%	36.84	1.60%	36.48	0.81%	36.36	0.27%	-0.33%
凤凰股份/600716.SH
	2022-12-01	4.30	4.36	4.23	4.26	-0.70%	-0.70%	1.74%	19,539,600	83,820,000	113%	4.29	-1.11%	4.31	0.44%	4.26	0.80%	4.19	0.43%	0.44%
鲁信创投/600783.SH
	2022-12-01	13.28	13.30	13.06	13.07	-0.53%	-0.57%	0.05%	3,453,900	45,400,000	89%	13.15	-0.14%	13.18	0.69%	13.07	0.32%	13.06	-0.12%	0.13%
云煤能源/600792.SH
	2022-12-01	3.82	3.85	3.76	3.78	-1.05%	-0.50%	1.67%	9,577,100	36,380,000	150%	3.80	-0.32%	3.79	0.80%	3.76	0.64%	3.72	0.41%	0.17%
耀皮玻璃/600819.SH
	2022-12-01	4.93	4.97	4.90	4.93	0.41%	-0.06%	1.54%	2,570,200	12,678,000	73%	4.93	-0.02%	4.93	0.74%	4.89	0.35%	4.86	0.08%	0.12%
洛阳玻璃/600876.SH
	2022-12-01	21.92	22.35	21.80	22.01	1.10%	-0.10%	1.55%	8,269,900	182,210,000	93%	22.03	1.10%	21.86	0.53%	21.90	0.28%	21.67	0.38%	0.05%
石英股份/603688.SH
	2022-12-01	124.80	127.66	123.50	126.98	2.02%	0.57%	2.48%	2,826,300	356,861,000	88%	126.26	1.79%	124.96	-0.18%	125.10	0.01%	123.91	0.42%	-0.43%