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
	2021-10-15	28.80	29.99	28.36	29.68	2.31%	1.11%	4.78%	18,825,200	552,568,000	80%	29.35	-1.43%	29.77	-0.78%	29.68	1.11%	28.33	-0.05%	-1.28%
中原环保/000544.SZ
	2021-10-15	6.37	6.38	6.24	6.24	-1.73%	-0.64%	-6.54%	3,849,000	24,172,000	53%	6.28	-1.15%	6.33	-2.07%	6.51	-2.59%	6.68	-0.89%	-0.04%
金岭矿业/000655.SZ
	2021-10-15	9.22	9.40	9.12	9.14	-0.98%	-0.81%	-3.00%	7,091,800	65,352,000	46%	9.22	0.13%	9.15	-0.04%	9.21	-0.16%	9.42	-3.77%	-2.07%
北新建材/000786.SZ
	2021-10-15	32.59	33.30	31.90	32.90	-0.45%	0.18%	0.87%	6,553,800	215,224,000	76%	32.84	-1.19%	33.01	0.21%	32.95	-0.02%	32.62	0.22%	-0.55%
英洛华/000795.SZ
	2021-10-15	5.21	5.21	5.14	5.17	-0.58%	-0.17%	-1.65%	9,207,600	47,684,000	57%	5.18	-0.46%	5.18	0.00%	5.20	-0.42%	5.26	-3.04%	-1.69%
高鸿股份/000851.SZ
	2021-10-15	5.78	5.82	5.69	5.74	-0.35%	-0.17%	-0.45%	5,935,100	34,127,000	85%	5.75	0.37%	5.72	0.19%	5.73	-0.19%	5.77	-0.64%	-0.63%
冀东装备/000856.SZ
	2021-10-15	7.56	7.61	7.40	7.41	-3.64%	-0.95%	1.28%	4,566,000	34,158,000	114%	7.48	-1.10%	7.44	0.05%	7.45	0.18%	7.32	0.19%	-0.35%
中钢国际/000928.SZ
	2021-10-15	7.62	7.66	7.45	7.52	-1.44%	-0.08%	-8.58%	15,435,000	116,169,000	45%	7.53	-0.87%	7.50	-0.83%	7.65	-1.58%	8.23	-1.76%	-2.73%
瑞泰科技/002066.SZ
	2021-10-15	9.62	9.69	9.47	9.61	-0.10%	0.04%	1.32%	1,943,500	18,670,000	83%	9.61	-0.37%	9.59	0.06%	9.60	0.08%	9.49	-0.96%	-1.14%
鲁阳节能/002088.SZ
	2021-10-15	28.45	29.49	28.01	28.98	2.08%	0.15%	-7.31%	2,953,800	85,474,000	45%	28.94	2.33%	28.58	-0.09%	29.26	-2.08%	31.26	-1.00%	0.20%
ST冠福/002102.SZ
	2021-10-15	3.35	3.40	3.32	3.33	-0.30%	-0.57%	-0.66%	20,067,500	67,199,000	73%	3.35	-0.74%	3.42	-1.98%	3.48	0.75%	3.35	0.24%	0.88%
悦心健康/002162.SZ
	2021-10-15	4.87	5.09	4.84	5.04	2.44%	0.90%	4.87%	43,200,700	215,774,000	166%	5.00	2.48%	4.96	1.41%	4.90	0.87%	4.81	0.95%	0.06%
九鼎新材/002201.SZ
	2021-10-15	25.93	26.14	25.10	25.66	-0.04%	-0.01%	12.08%	16,068,800	412,354,000	138%	25.66	4.49%	24.58	3.74%	24.04	2.84%	22.90	1.76%	-1.20%
国统股份/002205.SZ
	2021-10-15	7.54	7.59	7.09	7.10	-7.55%	-1.78%	-6.53%	6,286,300	45,443,000	164%	7.23	-5.03%	7.42	-4.14%	7.58	-3.03%	7.60	-1.27%	-0.47%
格林美/002340.SZ
	2021-10-15	10.92	11.33	10.78	11.16	-2.96%	0.67%	-0.68%	196,182,700	2,174,854,000	123%	11.09	-2.98%	11.25	-0.64%	11.29	-0.43%	11.24	-1.37%	-1.42%
领益智造/002600.SZ
	2021-10-15	6.42	6.42	6.25	6.26	-2.03%	-0.32%	-3.83%	37,089,000	232,920,000	118%	6.28	-1.64%	6.36	-1.12%	6.42	-1.03%	6.51	-1.02%	-0.64%
银河磁体/300127.SZ
	2021-10-15	19.38	19.45	19.13	19.24	-0.72%	-0.30%	1.23%	3,184,500	61,456,000	79%	19.30	-0.04%	19.20	0.72%	19.14	0.17%	19.01	-1.12%	-1.34%
正海磁材/300224.SZ
	2021-10-15	11.33	11.47	11.28	11.39	0.18%	-0.04%	-0.35%	6,873,500	78,326,000	73%	11.40	0.63%	11.29	0.50%	11.33	-0.14%	11.43	-2.27%	-1.33%
菲利华/300395.SZ
	2021-10-15	52.17	53.76	51.89	53.20	1.08%	0.30%	4.73%	2,632,500	139,635,000	88%	53.04	0.73%	51.97	1.94%	51.59	1.04%	50.80	0.33%	-0.24%
黄河旋风/600172.SH
	2021-10-15	10.34	11.09	10.09	10.72	6.35%	-1.24%	14.29%	201,072,900	2,182,742,000	265%	10.86	14.82%	10.03	11.31%	9.60	8.62%	9.38	2.39%	-0.77%
江泉实业/600212.SH
	2021-10-15	3.56	3.56	3.45	3.45	-2.54%	-1.00%	-3.39%	4,306,900	15,010,000	51%	3.49	-1.53%	3.53	-1.34%	3.59	-0.78%	3.57	-1.35%	-1.43%
正源股份/600321.SH
	2021-10-15	2.02	2.02	1.99	2.00	-0.50%	0.10%	-1.14%	6,679,100	13,348,000	58%	2.00	-0.40%	2.00	-0.79%	2.03	-0.54%	2.02	-0.98%	-0.72%
青松建化/600425.SH
	2021-10-15	3.77	3.77	3.67	3.68	-1.87%	-0.43%	-4.98%	15,523,700	57,368,000	59%	3.70	-1.04%	3.72	-1.38%	3.81	-1.09%	3.87	-2.27%	-1.29%
方大炭素/600516.SH
	2021-10-15	9.90	10.08	9.77	9.94	-0.20%	-0.13%	-1.90%	68,862,500	685,366,000	66%	9.95	0.11%	9.87	0.66%	9.84	-0.24%	10.13	-2.60%	-1.98%
山东药玻/600529.SH
	2021-10-15	30.19	30.19	29.60	29.78	-0.83%	0.11%	-1.55%	3,543,200	105,404,000	60%	29.75	-0.93%	29.94	-0.49%	30.14	-0.01%	30.25	-0.46%	-0.65%
凯盛科技/600552.SH
	2021-10-15	8.74	8.74	8.55	8.65	-0.80%	0.27%	-5.42%	9,826,700	84,775,000	64%	8.63	-0.66%	8.66	-0.45%	8.75	-1.44%	9.15	-1.38%	-1.36%
国睿科技/600562.SH
	2021-10-15	14.15	14.29	14.08	14.10	-0.56%	-0.47%	1.56%	3,492,400	49,476,000	76%	14.17	0.11%	14.13	0.58%	14.05	0.43%	13.88	-0.06%	-0.21%
金晶科技/600586.SH
	2021-10-15	11.15	11.44	10.95	11.32	-0.09%	1.05%	4.84%	50,820,100	569,289,000	83%	11.20	-1.96%	11.21	2.03%	10.93	0.80%	10.80	0.03%	-1.15%
福耀玻璃/600660.SH
	2021-10-15	49.22	49.80	48.14	49.27	-0.06%	0.43%	7.55%	25,943,700	1,272,791,000	109%	49.06	0.34%	48.51	1.63%	47.38	1.89%	45.81	0.91%	0.12%
凤凰股份/600716.SH
	2021-10-15	3.98	4.00	3.93	3.97	0.25%	0.18%	-2.31%	2,077,500	8,233,000	60%	3.96	0.18%	3.96	-0.48%	4.00	-0.72%	4.06	-0.56%	-0.17%
鲁信创投/600783.SH
	2021-10-15	13.26	13.29	12.98	13.02	-1.29%	-0.94%	-1.88%	3,915,400	51,462,000	73%	13.14	-0.18%	13.13	0.02%	13.19	-0.55%	13.27	-0.53%	-0.74%
云煤能源/600792.SH
	2021-10-15	4.67	4.75	4.56	4.71	0.64%	0.66%	-6.34%	15,804,100	73,952,000	53%	4.68	0.84%	4.78	-5.07%	5.08	-0.84%	5.03	-0.57%	-0.82%
耀皮玻璃/600819.SH
	2021-10-15	5.55	5.55	5.44	5.46	-1.80%	-0.49%	-3.29%	4,222,900	23,172,000	56%	5.49	-0.98%	5.49	0.48%	5.50	-0.54%	5.65	-3.19%	-1.52%
洛阳玻璃/600876.SH
	2021-10-15	20.01	20.01	19.51	19.69	-1.99%	0.11%	0.67%	3,851,000	75,741,000	98%	19.67	-1.69%	19.70	0.86%	19.60	0.17%	19.56	-0.37%	-0.90%
石英股份/603688.SH
	2021-10-15	38.97	42.76	38.66	41.98	8.00%	1.57%	8.63%	7,445,500	307,742,000	134%	41.33	6.56%	39.75	4.42%	39.07	2.14%	38.65	-0.01%	-1.37%