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
2022-07-0133.5135.9532.7535.387.41%2.24%6.36%31,817,6001,101,046,000203%34.614.68%33.632.10%33.581.74%33.260.48%0.12%
中原环保/000544.SZ
2022-07-015.785.835.775.800.35%0.03%1.79%4,199,30024,346,000116%5.800.77%5.760.56%5.720.44%5.700.28%0.01%
金岭矿业/000655.SZ
2022-07-017.047.166.997.120.42%0.68%-0.54%6,259,10044,266,00062%7.07-0.95%7.16-1.17%7.24-0.10%7.16-0.17%-0.91%
北新建材/000786.SZ
2022-07-0134.6235.8034.3234.630.03%-1.68%5.83%12,830,200451,901,00093%35.222.79%34.361.93%33.831.63%32.721.49%1.05%
英洛华/000795.SZ
2022-07-017.717.817.547.740.52%0.69%1.86%39,431,300303,115,00064%7.690.09%7.70-1.57%7.770.48%7.600.34%0.52%
高鸿股份/000851.SZ
2022-07-014.754.814.684.69-1.68%-1.10%0.11%14,649,10069,460,00092%4.74-0.86%4.780.04%4.750.23%4.690.49%-0.20%
冀东装备/000856.SZ
2022-07-019.009.268.728.80-5.78%-1.72%2.48%26,911,400240,970,000154%8.95-2.40%8.981.21%8.841.25%8.591.26%0.99%
中钢国际/000928.SZ
2022-07-016.216.406.216.300.48%-0.43%0.86%15,543,30098,347,000122%6.331.10%6.320.30%6.290.38%6.250.32%-0.09%
瑞泰科技/002066.SZ
2022-07-0111.3911.4311.2311.25-1.06%-0.53%-2.10%5,878,10066,481,00060%11.31-0.81%11.51-0.24%11.49-0.07%11.49-0.12%-1.78%
鲁阳节能/002088.SZ
2022-07-0121.0423.1620.8022.617.41%0.48%7.71%9,525,100214,336,000141%22.507.26%21.873.68%21.331.86%20.991.20%0.37%
ST冠福/002102.SZ
2022-07-013.373.443.353.442.08%1.09%1.59%11,537,10039,261,000111%3.401.16%3.380.74%3.370.33%3.39-1.23%-0.09%
悦心健康/002162.SZ
2022-07-014.494.504.354.36-3.96%-1.22%-1.34%28,053,500123,819,000119%4.41-1.98%4.47-0.20%4.450.57%4.420.09%-0.10%
九鼎新材/002201.SZ
2022-07-0125.9727.5525.7426.903.66%0.56%5.90%16,341,400437,111,000117%26.753.17%26.141.86%25.821.29%25.401.25%0.93%
国统股份/002205.SZ
2022-07-0113.6813.8513.2013.21-3.93%-2.11%-4.12%20,239,000273,130,00078%13.50-1.76%13.85-0.48%13.800.16%13.780.01%0.24%
格林美/002340.SZ
2022-07-019.079.288.969.170.77%0.31%1.65%111,462,6001,019,019,00062%9.140.62%9.14-0.85%9.240.09%9.020.78%0.96%
领益智造/002600.SZ
2022-07-015.035.114.954.98-0.80%-0.82%0.57%47,991,400240,988,00072%5.02-0.73%5.110.39%5.050.52%4.950.37%0.53%
银河磁体/300127.SZ
2022-07-0118.9219.0218.5018.63-2.41%-0.43%0.38%6,066,700113,517,00071%18.71-1.33%18.91-1.30%18.990.52%18.560.33%0.40%
正海磁材/300224.SZ
2022-07-0115.2715.3914.9515.15-0.98%0.09%1.54%21,602,500326,984,00059%15.14-0.73%15.32-1.23%15.380.48%14.920.79%1.04%
菲利华/300395.SZ
2022-07-0144.9146.1844.4945.912.02%0.63%4.01%4,847,400221,156,00075%45.621.30%45.64-1.47%46.050.70%44.140.75%0.70%
黄河旋风/600172.SH
2022-07-018.989.578.989.316.77%-0.03%2.63%75,906,200706,930,000223%9.316.23%9.052.55%9.051.43%9.070.86%0.58%
绿能慧充/600212.SH
2022-07-015.805.855.585.60-3.11%-1.39%-9.68%15,583,20088,502,00045%5.68-2.37%5.87-3.39%6.07-2.22%6.200.02%0.89%
正源股份/600321.SH
2022-07-012.082.192.072.141.90%-0.28%5.21%35,517,50076,204,000171%2.153.07%2.101.80%2.081.62%2.031.30%0.50%
青松建化/600425.SH
2022-07-014.064.174.004.090.49%-0.22%-0.49%42,709,000175,060,000121%4.100.20%4.100.24%4.09-0.05%4.110.17%-0.17%
方大炭素/600516.SH
2022-07-017.557.607.467.52-1.05%0.03%-0.70%49,629,700373,120,00052%7.52-1.58%7.62-0.98%7.650.14%7.570.16%0.42%
山东药玻/600529.SH
2022-07-0127.9528.5027.8127.90-0.18%-0.82%-0.81%4,290,500120,695,00052%28.13-0.37%28.430.74%28.200.08%28.130.10%0.49%
凯盛科技/600552.SH
2022-07-0111.3211.3611.0711.19-1.24%-0.12%3.31%21,864,700244,967,00072%11.20-2.07%11.35-0.09%11.280.49%10.830.22%-0.13%
国睿科技/600562.SH
2022-07-0114.9015.0414.7014.77-0.54%-0.44%-2.74%4,342,30064,419,00075%14.84-0.05%14.92-0.94%15.06-0.78%15.19-0.11%0.19%
金晶科技/600586.SH
2022-07-017.557.557.367.41-1.85%-0.23%-1.63%22,919,900170,215,00056%7.43-1.29%7.56-2.72%7.710.18%7.530.29%0.81%
福耀玻璃/600660.SH
2022-07-0141.8741.9940.3840.84-2.32%0.00%-4.03%20,833,000850,846,000115%40.84-2.30%41.54-1.67%42.13-1.51%42.56-0.48%0.11%
凤凰股份/600716.SH
2022-07-014.594.624.554.57-0.22%-0.15%-1.59%6,794,90031,098,00061%4.58-0.44%4.61-0.13%4.62-0.22%4.64-0.11%-0.10%
鲁信创投/600783.SH
2022-07-0113.1713.3013.0613.25-0.08%0.46%-3.78%3,486,70045,985,00029%13.19-0.62%13.35-0.60%13.51-1.47%13.77-0.02%0.15%
云煤能源/600792.SH
2022-07-014.014.083.954.050.00%0.85%-2.27%10,879,60043,690,00068%4.02-1.30%4.08-1.33%4.11-0.32%4.14-1.05%-0.65%
耀皮玻璃/600819.SH
2022-07-015.155.185.085.11-1.16%-0.39%-2.93%6,868,20035,231,00056%5.13-0.98%5.20-0.91%5.27-1.11%5.260.02%0.31%
洛阳玻璃/600876.SH
2022-07-0125.0025.1624.0224.28-2.96%-0.88%-4.37%8,960,000219,472,00059%24.50-2.19%25.05-2.85%26.24-0.22%25.390.57%0.95%
石英股份/603688.SH
2022-07-01135.10145.50134.00142.997.83%1.03%13.59%6,591,800932,923,000105%141.538.63%132.561.56%133.332.38%125.882.25%2.01%