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
	2021-07-23	27.20	27.78	26.06	26.75	-1.65%	-0.90%	2.58%	36,235,000	978,086,000	87%	26.99	-0.33%	27.10	1.00%	26.85	0.07%	26.08	1.10%	0.99%
中原环保/000544.SZ
	2021-07-23	6.27	6.29	6.17	6.19	-1.28%	-0.23%	-1.50%	6,240,100	38,716,000	112%	6.20	-1.43%	6.36	-0.24%	6.33	-0.21%	6.28	0.00%	0.29%
金岭矿业/000655.SZ
	2021-07-23	11.03	11.54	10.93	11.20	1.45%	-0.76%	0.64%	39,920,800	450,534,000	104%	11.29	2.63%	11.09	1.59%	11.10	-1.64%	11.13	0.76%	0.62%
北新建材/000786.SZ
	2021-07-23	40.45	40.60	39.04	39.45	-2.35%	-0.56%	0.01%	11,618,900	460,953,000	90%	39.67	-1.36%	39.77	1.37%	39.08	0.43%	39.45	0.00%	0.07%
英洛华/000795.SZ
	2021-07-23	5.50	5.86	5.48	5.68	2.34%	-0.30%	4.41%	60,359,800	343,854,000	172%	5.70	2.54%	5.58	2.11%	5.51	1.81%	5.44	0.76%	0.37%
高鸿股份/000851.SZ
	2021-07-23	6.58	6.65	6.46	6.49	-1.82%	-0.84%	-0.55%	25,789,700	168,786,000	136%	6.55	-0.61%	6.56	0.23%	6.53	0.28%	6.53	0.14%	0.03%
冀东装备/000856.SZ
	2021-07-23	6.92	6.94	6.80	6.84	-0.58%	-0.31%	0.80%	2,613,900	17,933,000	111%	6.86	-0.09%	6.87	0.54%	6.82	0.32%	6.79	0.40%	0.28%
中钢国际/000928.SZ
	2021-07-23	10.70	10.79	10.36	10.37	-4.69%	-1.72%	-2.77%	43,290,500	456,741,000	64%	10.55	-3.48%	10.72	0.10%	10.66	-1.00%	10.67	0.45%	1.20%
瑞泰科技/002066.SZ
	2021-07-23	9.78	9.83	9.61	9.66	-1.53%	-0.29%	-4.99%	2,766,200	26,799,000	72%	9.69	-1.03%	9.79	-0.82%	9.88	-1.45%	10.17	-0.31%	0.19%
鲁阳节能/002088.SZ
	2021-07-23	22.48	22.56	21.53	22.09	-1.95%	0.60%	-3.79%	4,549,200	99,892,000	88%	21.96	-2.39%	22.27	-2.73%	23.15	-0.67%	22.96	0.26%	0.47%
ST冠福/002102.SZ
	2021-07-23	3.09	3.29	3.09	3.24	3.51%	0.47%	14.41%	74,660,900	240,773,000	181%	3.23	4.95%	3.08	3.39%	3.02	4.68%	2.83	3.32%	2.37%
悦心健康/002162.SZ
	2021-07-23	4.97	5.00	4.80	4.81	-3.61%	-1.23%	-5.46%	19,640,000	95,648,000	84%	4.87	-3.09%	5.05	-0.79%	5.03	-0.48%	5.09	-0.45%	-0.59%
九鼎新材/002201.SZ
	2021-07-23	20.24	21.68	19.93	21.68	9.99%	2.31%	7.13%	44,323,100	939,215,000	143%	21.19	3.88%	21.40	-0.68%	21.43	1.16%	20.24	2.74%	2.04%
国统股份/002205.SZ
	2021-07-23	7.36	7.56	7.30	7.48	1.63%	0.74%	-1.28%	10,602,100	78,723,000	128%	7.43	-0.60%	7.69	-0.44%	7.66	-0.36%	7.58	-0.12%	0.68%
格林美/002340.SZ
	2021-07-23	12.30	13.11	12.25	12.63	5.96%	-1.50%	5.66%	705,833,200	9,050,439,000	155%	12.82	7.82%	12.32	4.84%	12.12	2.76%	11.95	1.97%	1.72%
领益智造/002600.SZ
	2021-07-23	7.40	7.40	7.27	7.31	-2.14%	0.03%	-3.32%	71,588,300	523,154,000	62%	7.31	-2.52%	7.38	0.04%	7.34	-0.50%	7.56	-2.20%	-1.77%
银河磁体/300127.SZ
	2021-07-23	19.50	20.29	19.10	19.40	-1.47%	-1.46%	2.80%	16,180,100	318,532,000	119%	19.69	0.29%	19.44	1.62%	19.16	1.44%	18.87	-0.10%	0.11%
正海磁材/300224.SZ
	2021-07-23	13.30	13.72	13.00	13.45	1.20%	0.76%	6.05%	36,646,000	489,144,000	124%	13.35	0.88%	13.10	1.84%	12.90	1.34%	12.68	0.36%	0.55%
菲利华/300395.SZ
	2021-07-23	48.35	49.38	46.70	47.08	-2.32%	-0.62%	-1.69%	6,344,300	300,564,000	146%	47.38	-2.76%	48.17	0.08%	47.83	-0.20%	47.89	0.02%	0.18%
黄河旋风/600172.SH
	2021-07-23	7.15	7.35	6.70	6.75	-6.77%	-3.09%	-8.05%	83,379,000	580,774,000	91%	6.97	-3.51%	7.22	-1.58%	7.28	-1.52%	7.34	-1.24%	0.37%
江泉实业/600212.SH
	2021-07-23	4.61	4.78	4.50	4.56	0.44%	-1.34%	3.03%	18,553,000	85,758,000	154%	4.62	1.25%	4.55	2.02%	4.50	1.17%	4.43	0.96%	0.39%
正源股份/600321.SH
	2021-07-23	2.08	2.09	2.06	2.08	0.00%	0.14%	-1.52%	9,783,100	20,316,000	89%	2.08	-0.53%	2.09	-0.10%	2.09	-0.29%	2.11	0.00%	0.07%
青松建化/600425.SH
	2021-07-23	3.71	3.75	3.67	3.69	-0.54%	-0.51%	2.59%	12,325,800	45,716,000	122%	3.71	1.01%	3.68	0.71%	3.66	0.94%	3.60	0.64%	0.32%
方大炭素/600516.SH
	2021-07-23	8.58	8.99	8.55	8.66	1.41%	-1.33%	3.03%	169,683,600	1,489,245,000	143%	8.78	2.98%	8.62	1.53%	8.53	1.14%	8.41	1.10%	0.86%
山东药玻/600529.SH
	2021-07-23	34.73	34.88	33.80	34.02	-2.07%	-0.22%	-1.31%	8,331,300	284,064,000	69%	34.10	-2.64%	35.03	-1.47%	35.24	-0.24%	34.47	0.60%	0.60%
凯盛科技/600552.SH
	2021-07-23	8.29	8.98	8.18	8.80	7.58%	1.23%	11.46%	94,134,000	818,267,000	364%	8.69	8.70%	8.32	6.87%	8.18	6.85%	7.90	5.65%	1.43%
国睿科技/600562.SH
	2021-07-23	14.20	14.27	13.76	13.96	-1.62%	0.33%	-3.16%	16,257,900	226,208,000	213%	13.91	-2.22%	14.08	-1.18%	14.20	-1.57%	14.42	-1.06%	-0.30%
金晶科技/600586.SH
	2021-07-23	11.00	11.08	10.48	10.60	-5.02%	-1.50%	2.24%	107,532,700	1,157,117,000	86%	10.76	-1.01%	10.76	0.97%	10.66	0.85%	10.37	1.21%	1.25%
福耀玻璃/600660.SH
	2021-07-23	51.13	51.15	48.58	49.18	-3.02%	-0.76%	-4.73%	33,333,400	1,651,948,000	137%	49.56	-2.41%	50.46	-1.27%	50.67	-1.21%	51.62	-0.66%	-0.53%
凤凰股份/600716.SH
	2021-07-23	4.07	4.08	4.00	4.01	-1.23%	-0.45%	-0.99%	3,373,000	13,588,000	71%	4.03	-1.11%	4.07	-0.34%	4.08	0.15%	4.05	0.00%	-0.05%
鲁信创投/600783.SH
	2021-07-23	11.06	11.75	10.92	11.56	3.96%	1.90%	2.93%	8,264,300	93,756,000	299%	11.35	2.50%	11.26	1.44%	11.22	0.67%	11.23	0.58%	-0.36%
云煤能源/600792.SH
	2021-07-23	3.94	4.08	3.94	4.00	1.01%	-0.40%	1.19%	20,729,400	83,255,000	170%	4.02	2.01%	3.98	1.43%	3.96	0.46%	3.95	0.46%	-0.13%
耀皮玻璃/600819.SH
	2021-07-23	5.99	6.07	5.80	5.87	-2.17%	-0.88%	-0.69%	9,523,100	56,396,000	79%	5.92	-0.19%	5.92	0.51%	5.92	-0.03%	5.91	0.39%	0.75%
洛阳玻璃/600876.SH
	2021-07-23	27.55	28.34	26.80	27.70	0.91%	0.04%	6.57%	12,159,000	336,661,000	73%	27.69	-0.18%	27.87	0.59%	27.67	0.29%	25.99	2.29%	3.28%
石英股份/603688.SH
	2021-07-23	32.00	32.87	30.91	31.90	3.34%	0.38%	14.36%	24,805,400	788,285,000	290%	31.78	4.77%	30.52	9.05%	29.36	7.47%	27.89	5.54%	1.48%