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
2021-07-2327.2027.7826.0626.75-1.65%-0.90%2.58%36,235,000978,086,00087%26.99-0.33%27.101.00%26.850.07%26.081.10%0.99%
中原环保/000544.SZ
2021-07-236.276.296.176.19-1.28%-0.23%-1.50%6,240,10038,716,000112%6.20-1.43%6.36-0.24%6.33-0.21%6.280.00%0.29%
金岭矿业/000655.SZ
2021-07-2311.0311.5410.9311.201.45%-0.76%0.64%39,920,800450,534,000104%11.292.63%11.091.59%11.10-1.64%11.130.76%0.62%
北新建材/000786.SZ
2021-07-2340.4540.6039.0439.45-2.35%-0.56%0.01%11,618,900460,953,00090%39.67-1.36%39.771.37%39.080.43%39.450.00%0.07%
英洛华/000795.SZ
2021-07-235.505.865.485.682.34%-0.30%4.41%60,359,800343,854,000172%5.702.54%5.582.11%5.511.81%5.440.76%0.37%
高鸿股份/000851.SZ
2021-07-236.586.656.466.49-1.82%-0.84%-0.55%25,789,700168,786,000136%6.55-0.61%6.560.23%6.530.28%6.530.14%0.03%
冀东装备/000856.SZ
2021-07-236.926.946.806.84-0.58%-0.31%0.80%2,613,90017,933,000111%6.86-0.09%6.870.54%6.820.32%6.790.40%0.28%
中钢国际/000928.SZ
2021-07-2310.7010.7910.3610.37-4.69%-1.72%-2.77%43,290,500456,741,00064%10.55-3.48%10.720.10%10.66-1.00%10.670.45%1.20%
瑞泰科技/002066.SZ
2021-07-239.789.839.619.66-1.53%-0.29%-4.99%2,766,20026,799,00072%9.69-1.03%9.79-0.82%9.88-1.45%10.17-0.31%0.19%
鲁阳节能/002088.SZ
2021-07-2322.4822.5621.5322.09-1.95%0.60%-3.79%4,549,20099,892,00088%21.96-2.39%22.27-2.73%23.15-0.67%22.960.26%0.47%
ST冠福/002102.SZ
2021-07-233.093.293.093.243.51%0.47%14.41%74,660,900240,773,000181%3.234.95%3.083.39%3.024.68%2.833.32%2.37%
悦心健康/002162.SZ
2021-07-234.975.004.804.81-3.61%-1.23%-5.46%19,640,00095,648,00084%4.87-3.09%5.05-0.79%5.03-0.48%5.09-0.45%-0.59%
九鼎新材/002201.SZ
2021-07-2320.2421.6819.9321.689.99%2.31%7.13%44,323,100939,215,000143%21.193.88%21.40-0.68%21.431.16%20.242.74%2.04%
国统股份/002205.SZ
2021-07-237.367.567.307.481.63%0.74%-1.28%10,602,10078,723,000128%7.43-0.60%7.69-0.44%7.66-0.36%7.58-0.12%0.68%
格林美/002340.SZ
2021-07-2312.3013.1112.2512.635.96%-1.50%5.66%705,833,2009,050,439,000155%12.827.82%12.324.84%12.122.76%11.951.97%1.72%
领益智造/002600.SZ
2021-07-237.407.407.277.31-2.14%0.03%-3.32%71,588,300523,154,00062%7.31-2.52%7.380.04%7.34-0.50%7.56-2.20%-1.77%
银河磁体/300127.SZ
2021-07-2319.5020.2919.1019.40-1.47%-1.46%2.80%16,180,100318,532,000119%19.690.29%19.441.62%19.161.44%18.87-0.10%0.11%
正海磁材/300224.SZ
2021-07-2313.3013.7213.0013.451.20%0.76%6.05%36,646,000489,144,000124%13.350.88%13.101.84%12.901.34%12.680.36%0.55%
菲利华/300395.SZ
2021-07-2348.3549.3846.7047.08-2.32%-0.62%-1.69%6,344,300300,564,000146%47.38-2.76%48.170.08%47.83-0.20%47.890.02%0.18%
黄河旋风/600172.SH
2021-07-237.157.356.706.75-6.77%-3.09%-8.05%83,379,000580,774,00091%6.97-3.51%7.22-1.58%7.28-1.52%7.34-1.24%0.37%
江泉实业/600212.SH
2021-07-234.614.784.504.560.44%-1.34%3.03%18,553,00085,758,000154%4.621.25%4.552.02%4.501.17%4.430.96%0.39%
正源股份/600321.SH
2021-07-232.082.092.062.080.00%0.14%-1.52%9,783,10020,316,00089%2.08-0.53%2.09-0.10%2.09-0.29%2.110.00%0.07%
青松建化/600425.SH
2021-07-233.713.753.673.69-0.54%-0.51%2.59%12,325,80045,716,000122%3.711.01%3.680.71%3.660.94%3.600.64%0.32%
方大炭素/600516.SH
2021-07-238.588.998.558.661.41%-1.33%3.03%169,683,6001,489,245,000143%8.782.98%8.621.53%8.531.14%8.411.10%0.86%
山东药玻/600529.SH
2021-07-2334.7334.8833.8034.02-2.07%-0.22%-1.31%8,331,300284,064,00069%34.10-2.64%35.03-1.47%35.24-0.24%34.470.60%0.60%
凯盛科技/600552.SH
2021-07-238.298.988.188.807.58%1.23%11.46%94,134,000818,267,000364%8.698.70%8.326.87%8.186.85%7.905.65%1.43%
国睿科技/600562.SH
2021-07-2314.2014.2713.7613.96-1.62%0.33%-3.16%16,257,900226,208,000213%13.91-2.22%14.08-1.18%14.20-1.57%14.42-1.06%-0.30%
金晶科技/600586.SH
2021-07-2311.0011.0810.4810.60-5.02%-1.50%2.24%107,532,7001,157,117,00086%10.76-1.01%10.760.97%10.660.85%10.371.21%1.25%
福耀玻璃/600660.SH
2021-07-2351.1351.1548.5849.18-3.02%-0.76%-4.73%33,333,4001,651,948,000137%49.56-2.41%50.46-1.27%50.67-1.21%51.62-0.66%-0.53%
凤凰股份/600716.SH
2021-07-234.074.084.004.01-1.23%-0.45%-0.99%3,373,00013,588,00071%4.03-1.11%4.07-0.34%4.080.15%4.050.00%-0.05%
鲁信创投/600783.SH
2021-07-2311.0611.7510.9211.563.96%1.90%2.93%8,264,30093,756,000299%11.352.50%11.261.44%11.220.67%11.230.58%-0.36%
云煤能源/600792.SH
2021-07-233.944.083.944.001.01%-0.40%1.19%20,729,40083,255,000170%4.022.01%3.981.43%3.960.46%3.950.46%-0.13%
耀皮玻璃/600819.SH
2021-07-235.996.075.805.87-2.17%-0.88%-0.69%9,523,10056,396,00079%5.92-0.19%5.920.51%5.92-0.03%5.910.39%0.75%
洛阳玻璃/600876.SH
2021-07-2327.5528.3426.8027.700.91%0.04%6.57%12,159,000336,661,00073%27.69-0.18%27.870.59%27.670.29%25.992.29%3.28%
石英股份/603688.SH
2021-07-2332.0032.8730.9131.903.34%0.38%14.36%24,805,400788,285,000290%31.784.77%30.529.05%29.367.47%27.895.54%1.48%