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
2022-01-2831.7732.5630.1232.453.02%3.53%4.86%21,717,300680,703,000105%31.34-3.11%31.92-0.57%31.610.83%30.95-0.10%-1.58%
中原环保/000544.SZ
2022-01-286.016.085.986.040.67%0.07%-3.33%2,906,00017,542,00071%6.040.20%6.04-0.66%6.11-0.62%6.25-0.62%-0.37%
金岭矿业/000655.SZ
2022-01-287.457.567.237.38-0.54%0.04%-8.83%6,635,20048,951,00080%7.38-2.27%7.57-1.96%7.71-1.88%8.10-1.26%-0.59%
北新建材/000786.SZ
2022-01-2833.0733.3932.0832.35-1.70%-0.60%-6.94%8,013,600260,804,00059%32.55-1.94%33.22-1.04%33.56-1.36%34.76-0.30%-0.29%
英洛华/000795.SZ
2022-01-286.706.796.516.680.75%0.21%-7.30%27,972,400186,478,00065%6.67-1.49%6.76-1.37%6.86-1.14%7.21-1.71%-1.17%
高鸿股份/000851.SZ
2022-01-285.825.855.495.50-9.84%-2.01%-8.41%96,462,800541,402,000192%5.61-12.94%6.07-3.08%6.04-2.46%6.01-1.38%0.32%
冀东装备/000856.SZ
2022-01-287.658.627.658.629.95%1.15%4.87%30,758,300262,119,000248%8.522.65%8.401.78%8.331.62%8.221.19%0.17%
中钢国际/000928.SZ
2022-01-287.807.857.557.750.00%0.39%-0.70%18,540,200143,137,00068%7.72-1.33%7.89-1.73%7.950.49%7.810.10%-0.97%
瑞泰科技/002066.SZ
2022-01-289.619.989.519.903.02%1.28%-3.77%2,337,40022,849,00084%9.780.62%9.79-1.05%9.94-0.94%10.29-1.33%-0.88%
鲁阳节能/002088.SZ
2022-01-2820.8121.3920.1120.850.77%0.48%-0.38%2,929,90060,798,00075%20.75-0.26%20.620.74%20.550.00%20.93-0.77%-1.61%
ST冠福/002102.SZ
2022-01-283.393.413.313.401.19%0.83%-4.14%7,332,90024,729,00099%3.370.18%3.41-1.50%3.48-1.00%3.55-0.84%-0.71%
悦心健康/002162.SZ
2022-01-284.074.384.054.3810.05%1.60%0.21%27,603,100118,986,000230%4.316.24%4.232.13%4.230.40%4.37-1.40%-0.98%
九鼎新材/002201.SZ
2022-01-2816.6617.4716.5417.164.57%0.45%-2.58%7,741,000132,238,00093%17.082.01%17.02-0.73%17.19-0.38%17.61-1.27%-1.29%
国统股份/002205.SZ
2022-01-287.407.607.327.501.63%0.25%-5.83%3,056,00022,861,00074%7.480.21%7.50-0.47%7.57-1.39%7.96-1.34%-0.83%
格林美/002340.SZ
2022-01-288.788.898.518.780.92%0.76%-4.98%76,168,300663,747,000100%8.71-1.27%8.84-1.83%9.00-1.11%9.24-1.15%-0.78%
领益智造/002600.SZ
2022-01-286.146.216.076.140.49%-0.15%-6.74%29,898,100183,855,00069%6.15-0.65%6.20-1.07%6.29-1.38%6.58-1.42%-0.93%
银河磁体/300127.SZ
2022-01-2821.0021.5820.7521.201.34%-0.28%-5.91%3,249,60069,086,00064%21.26-0.88%21.55-2.40%22.09-0.78%22.53-0.72%-0.63%
正海磁材/300224.SZ
2022-01-2813.9514.1513.6813.900.80%-0.33%-5.40%12,469,300173,899,00073%13.95-0.92%14.10-1.69%14.34-0.61%14.69-1.06%-0.98%
菲利华/300395.SZ
2022-01-2854.2656.9652.8855.882.83%0.94%-0.44%4,365,700241,692,00097%55.360.90%54.990.21%55.031.75%56.13-0.49%-0.77%
黄河旋风/600172.SH
2022-01-287.287.637.217.410.14%-0.50%-9.07%30,806,800229,426,00069%7.45-1.60%7.56-2.97%7.94-0.86%8.15-0.89%-1.24%
江泉实业/600212.SH
2022-01-284.114.164.004.133.77%0.56%-1.90%8,201,30033,681,00072%4.112.78%4.050.65%4.07-0.51%4.21-0.17%-0.42%
正源股份/600321.SH
2022-01-281.912.021.892.004.71%1.99%-0.94%17,016,30033,362,000106%1.962.03%1.940.21%1.96-1.01%2.02-0.64%-0.35%
青松建化/600425.SH
2022-01-283.653.693.583.640.28%0.05%-5.45%15,420,30056,095,00051%3.64-0.74%3.67-0.38%3.70-1.33%3.85-0.23%-0.12%
方大炭素/600516.SH
2022-01-289.649.699.309.591.37%0.57%-3.10%51,073,000487,053,00095%9.54-1.02%9.59-0.15%9.63-0.56%9.90-0.63%-0.45%
山东药玻/600529.SH
2022-01-2833.5935.2533.3534.574.32%0.02%-2.28%11,747,500406,040,000104%34.562.66%34.44-0.35%34.52-0.23%35.38-0.80%-1.42%
凯盛科技/600552.SH
2022-01-289.869.999.539.68-1.63%-0.65%-6.51%13,095,700127,596,00087%9.74-2.62%9.94-1.08%10.00-0.84%10.35-1.26%-0.99%
国睿科技/600562.SH
2022-01-2815.1615.5615.0915.331.66%0.07%-5.53%4,242,80064,997,00065%15.32-0.44%15.46-0.78%15.56-0.38%16.23-0.58%-0.79%
金晶科技/600586.SH
2022-01-288.378.478.128.340.48%0.17%-5.94%12,824,400106,771,00085%8.33-2.00%8.53-2.19%8.73-1.11%8.87-0.66%-0.25%
福耀玻璃/600660.SH
2022-01-2848.7649.1046.5047.58-3.29%0.01%-2.77%16,683,700793,731,00094%47.58-3.52%49.03-0.84%49.06-0.44%48.930.08%0.38%
凤凰股份/600716.SH
2022-01-284.204.694.194.577.28%0.71%4.82%32,109,000145,725,000221%4.545.56%4.451.92%4.411.68%4.361.23%0.30%
鲁信创投/600783.SH
2022-01-2813.0713.6213.0313.321.99%-0.21%0.11%8,473,900113,111,000110%13.35-0.09%13.221.19%13.110.52%13.31-0.04%0.00%
云煤能源/600792.SH
2022-01-283.493.583.423.531.15%0.80%-8.12%9,456,50033,120,00084%3.50-1.41%3.57-2.73%3.69-2.54%3.84-1.92%-0.93%
耀皮玻璃/600819.SH
2022-01-285.025.165.005.071.60%-0.20%-4.66%3,818,60019,400,00076%5.080.83%5.06-0.28%5.11-0.95%5.32-0.86%-0.65%
洛阳玻璃/600876.SH
2022-01-2826.8726.8725.7026.05-2.07%-0.77%-7.84%2,733,50071,756,00080%26.25-2.95%26.95-1.80%27.33-1.15%28.27-1.24%-1.93%
石英股份/603688.SH
2022-01-2854.2154.8452.3053.48-0.58%-0.31%-3.81%2,913,700156,302,00092%53.64-2.78%54.51-1.42%55.040.35%55.60-0.65%-0.52%