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:金属制品
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
方大集团/000055.SZ
2021-10-154.334.334.234.24-1.85%-0.75%-3.35%5,159,80022,042,00081%4.27-0.58%4.29-0.65%4.33-0.89%4.39-1.06%-0.60%
西王食品/000639.SZ
2021-10-155.175.175.035.05-2.32%-0.57%-0.57%7,711,40039,166,00086%5.08-1.34%5.11-0.31%5.140.10%5.08-0.26%-0.18%
新兴铸管/000778.SZ
2021-10-154.044.053.994.00-0.99%-0.42%-5.64%29,565,200118,768,00039%4.02-0.30%4.01-0.60%4.07-1.83%4.24-1.10%-1.10%
法尔胜/000890.SZ
2021-10-154.644.724.464.64-1.90%0.74%-3.37%4,193,30019,315,000122%4.61-3.32%4.82-1.23%4.83-1.01%4.80-0.68%-0.45%
山东威达/002026.SZ
2021-10-1513.8513.9513.4113.78-1.43%0.86%1.83%12,814,800175,070,000106%13.66-1.51%13.601.83%13.39-0.19%13.53-0.31%-1.12%
宝鹰股份/002047.SZ
2021-10-152.882.882.632.69-7.56%-1.32%-7.56%31,574,50086,060,000231%2.73-6.61%2.78-4.96%2.85-3.62%2.91-2.81%-1.02%
沙钢股份/002075.SZ
2021-10-156.987.096.967.030.72%0.19%1.18%25,488,400178,850,00082%7.020.86%6.960.83%6.950.36%6.95-0.84%-1.38%
万邦德/002082.SZ
2021-10-1510.6410.6410.4210.59-0.47%0.50%3.51%1,578,40016,631,00088%10.54-0.35%10.560.86%10.420.81%10.230.27%-0.36%
海鸥住工/002084.SZ
2021-10-155.235.265.185.18-0.96%-0.40%-0.92%4,088,10021,262,00081%5.20-0.23%5.21-0.33%5.25-0.61%5.23-0.50%-0.79%
恒星科技/002132.SZ
2021-10-154.985.174.855.09-1.74%0.99%-1.22%51,809,000261,115,000112%5.04-2.70%5.11-1.66%5.16-1.22%5.15-2.00%-1.35%
西部材料/002149.SZ
2021-10-1517.5617.8717.3717.671.03%0.32%1.23%9,375,000165,127,00077%17.610.47%17.420.95%17.420.27%17.46-1.81%-1.45%
通润装备/002150.SZ
2021-10-155.805.825.665.66-2.41%-1.07%-0.28%843,8004,827,00076%5.72-0.95%5.74-0.10%5.750.07%5.68-0.19%-0.37%
海亮股份/002203.SZ
2021-10-1511.3011.4011.1811.26-0.71%-0.31%-0.20%6,451,30072,868,00066%11.30-0.93%11.32-0.59%11.36-0.31%11.28-0.66%-0.73%
齐心集团/002301.SZ
2021-10-158.198.197.797.821.43%-1.36%0.39%8,003,10063,447,000210%7.933.12%7.810.96%7.830.53%7.790.49%-0.10%
巨力索具/002342.SZ
2021-10-154.254.254.184.20-1.18%0.05%-4.20%10,284,30043,176,00045%4.20-1.11%4.230.05%4.24-0.35%4.38-1.02%-0.41%
潮宏基/002345.SZ
2021-10-155.815.865.595.62-3.60%-1.70%3.46%19,184,200109,676,000105%5.72-0.05%5.661.54%5.570.81%5.430.22%-0.72%
高乐股份/002348.SZ
2021-10-152.172.182.142.14-1.38%-0.60%-2.68%6,859,50014,767,00045%2.15-0.51%2.20-0.59%2.200.14%2.20-0.50%-0.63%
顺丰控股/002352.SZ
2021-10-1567.0067.3864.8765.40-1.24%-0.26%-3.72%19,539,8001,281,191,00091%65.57-2.09%66.98-1.99%67.96-1.06%67.93-0.36%0.54%
中南文化/002445.SZ
2021-10-152.662.752.652.680.00%-0.74%3.92%22,227,20060,005,000117%2.701.47%2.661.30%2.640.46%2.580.74%-0.60%
大金重工/002487.SZ
2021-10-1524.0224.4922.6023.40-6.33%-0.82%0.43%21,852,600515,597,00073%23.59-2.42%24.50-0.89%24.150.08%23.300.81%2.28%
浙江永强/002489.SZ
2021-10-153.633.633.563.59-1.10%0.11%-3.55%12,028,40043,136,00056%3.59-1.40%3.63-1.39%3.70-1.20%3.72-0.48%-0.03%
鼎龙文化/002502.SZ
2021-10-156.066.315.915.97-3.86%-1.01%-5.19%18,550,500111,885,00090%6.03-3.77%6.12-1.85%6.23-2.72%6.30-2.73%-0.27%
德力股份/002571.SZ
2021-10-157.127.207.047.13-0.28%-0.41%2.58%3,942,80028,227,00074%7.16-0.06%7.170.17%7.120.58%6.95-0.07%-0.97%
索菲亚/002572.SZ
2021-10-1517.2917.3816.7616.94-3.20%-0.45%-1.16%14,591,300248,290,000107%17.02-3.28%17.28-0.68%17.31-0.21%17.14-0.07%-0.57%
明牌珠宝/002574.SZ
2021-10-155.905.925.665.69-3.56%-1.06%-1.66%8,917,70051,283,00087%5.75-2.72%5.84-1.78%5.91-0.46%5.79-0.16%-0.33%
*ST群兴/002575.SZ
2021-10-154.644.694.564.57-0.22%-1.36%-5.17%1,066,6004,942,00068%4.631.22%4.62-0.88%4.70-0.97%4.82-1.17%-0.42%
姚记科技/002605.SZ
2021-10-1517.3817.6017.0917.18-3.97%-0.56%-3.42%4,380,50075,676,000109%17.28-3.87%17.72-2.25%18.08-0.75%17.79-0.15%-0.09%
哈尔斯/002615.SZ
2021-10-155.305.745.225.342.30%-3.28%0.28%18,980,200104,782,000277%5.526.36%5.431.86%5.421.14%5.331.43%-0.23%
德尔未来/002631.SZ
2021-10-157.557.557.367.38-2.12%-0.57%-3.93%5,805,20043,089,00065%7.42-1.00%7.44-0.62%7.52-1.58%7.68-1.61%-1.47%
仁东控股/002647.SZ
2021-10-157.897.917.667.68-2.41%-0.35%-5.06%21,558,100166,148,00067%7.71-2.00%7.77-0.67%7.86-1.36%8.09-0.60%-0.93%
珠江钢琴/002678.SZ
2021-10-157.137.197.077.07-1.94%-0.53%-2.59%4,087,30029,051,00076%7.11-1.61%7.27-0.17%7.24-0.11%7.26-1.20%-0.18%
金一文化/002721.SZ
2021-10-153.153.183.073.08-2.84%-1.22%-0.42%11,279,70035,168,000114%3.12-1.80%3.14-0.13%3.140.03%3.090.00%0.05%
萃华珠宝/002731.SZ
2021-10-156.856.936.746.83-1.73%-0.13%3.16%4,533,10031,002,00080%6.84-0.78%6.840.22%6.790.67%6.620.55%0.41%
旗天科技/300061.SZ
2021-10-156.166.476.116.14-0.81%-2.12%-2.20%17,203,600107,925,000121%6.271.24%6.250.24%6.29-1.01%6.28-0.54%-1.15%
文化长城/300089.SZ
2021-10-153.613.653.513.51-4.62%-1.52%-11.83%3,732,90013,303,00052%3.561.02%3.61-0.74%3.74-1.96%3.98-2.14%-2.13%
富瑞特装/300228.SZ
2021-10-158.058.247.908.091.13%0.05%2.97%39,110,000316,258,000149%8.093.06%7.901.73%7.890.18%7.86-0.15%-1.47%
海伦钢琴/300329.SZ
2021-10-1512.4812.5612.0012.16-4.03%-0.27%-4.40%22,675,800276,486,00077%12.19-2.42%12.58-0.18%12.55-0.37%12.72-2.93%-0.15%
东睦股份/600114.SH
2021-10-158.849.028.788.940.79%0.48%4.17%8,426,70074,970,00094%8.901.56%8.741.42%8.730.77%8.58-0.12%-0.97%
新日恒力/600165.SH
2021-10-1510.3610.719.329.71-6.18%0.11%-13.97%35,648,100345,742,000159%9.70-7.44%10.25-6.37%10.56-5.43%11.29-5.15%-0.22%
大西洋/600558.SH
2021-10-153.453.453.393.40-1.16%-0.12%-2.94%7,374,50025,102,00046%3.40-0.58%3.41-0.47%3.43-0.61%3.50-1.88%-0.87%
宁波富邦/600768.SH
2021-10-158.598.628.448.47-1.28%-0.80%0.22%800,1006,831,00059%8.54-0.07%8.51-0.12%8.55-0.09%8.45-0.64%-1.03%
新钢股份/600782.SH
2021-10-156.666.666.396.51-1.66%0.11%-8.28%63,968,500415,985,00070%6.50-1.81%6.56-0.95%6.66-1.39%7.10-2.47%-2.98%
贵绳股份/600992.SH
2021-10-158.088.087.947.95-1.12%-0.35%1.52%2,002,80015,979,00046%7.98-0.08%7.97-0.47%8.050.19%7.83-0.01%-0.88%
玉龙股份/601028.SH
2021-10-1519.2619.2918.6618.70-3.06%-0.86%2.07%5,277,10099,540,00096%18.86-1.62%19.07-0.38%19.080.64%18.320.61%0.68%
丰林集团/601996.SH
2021-10-153.313.333.273.29-1.20%-0.09%-1.08%6,030,20019,856,00045%3.29-0.09%3.31-0.63%3.35-0.21%3.33-2.03%-0.61%
喜临门/603008.SH
2021-10-1523.1323.5322.8622.96-0.91%-0.83%-2.75%1,646,20038,112,00055%23.15-1.01%23.251.37%23.14-0.87%23.61-0.49%-1.23%