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
2022-05-1929.0029.9628.8129.670.78%1.16%7.77%21,731,400637,410,000153%29.33-0.59%29.121.88%28.562.06%27.531.52%0.96%
中原环保/000544.SZ
2022-05-195.715.825.675.800.17%0.97%0.26%3,303,10018,972,00072%5.74-1.29%5.81-0.90%5.840.02%5.790.14%-0.34%
金岭矿业/000655.SZ
2022-05-195.815.925.805.91-0.34%0.82%1.79%3,439,40020,163,00077%5.86-1.00%5.890.07%5.860.38%5.810.00%-1.48%
北新建材/000786.SZ
2022-05-1928.6629.7428.4129.683.02%1.55%-0.80%10,198,500298,057,000120%29.230.10%29.35-1.69%29.73-0.51%29.92-0.48%0.35%
英洛华/000795.SZ
2022-05-196.566.886.546.791.49%0.83%2.83%41,952,200282,495,00086%6.730.06%6.720.52%6.680.39%6.600.72%1.05%
高鸿股份/000851.SZ
2022-05-194.364.454.344.440.45%0.86%2.28%10,808,10047,582,00091%4.40-0.48%4.390.32%4.380.37%4.340.42%0.20%
冀东装备/000856.SZ
2022-05-197.487.747.467.721.31%0.92%3.18%9,430,10072,138,000119%7.651.39%7.540.75%7.530.64%7.480.58%0.04%
中钢国际/000928.SZ
2022-05-195.946.075.836.061.34%1.63%1.88%12,838,60076,557,000114%5.96-0.57%5.96-0.17%5.97-0.07%5.950.19%0.48%
瑞泰科技/002066.SZ
2022-05-199.7410.129.4610.092.64%2.53%6.68%5,118,90050,375,000211%9.840.80%9.741.70%9.641.78%9.461.33%0.45%
鲁阳节能/002088.SZ
2022-05-1919.2419.3919.0819.350.36%0.39%0.44%8,159,100157,258,00067%19.27-0.21%19.27-0.08%19.220.44%19.270.08%3.01%
ST冠福/002102.SZ
2022-05-193.463.573.393.40-3.41%-1.22%-2.86%29,518,100101,595,000187%3.44-6.26%3.59-1.02%3.57-0.59%3.500.09%0.60%
悦心健康/002162.SZ
2022-05-194.505.034.455.0310.07%5.94%9.68%33,407,300158,608,000114%4.753.96%4.640.52%4.650.76%4.590.81%0.13%
九鼎新材/002201.SZ
2022-05-1913.4014.9313.3614.617.66%2.14%8.55%14,532,800207,874,000232%14.305.48%13.984.22%13.783.14%13.462.31%0.73%
国统股份/002205.SZ
2022-05-1912.0012.7811.8112.662.76%1.29%-7.15%30,480,400380,964,00061%12.500.56%12.66-3.88%13.33-3.30%13.64-0.39%0.94%
格林美/002340.SZ
2022-05-197.297.457.227.420.68%0.98%3.91%77,456,000569,133,000100%7.35-0.61%7.350.41%7.310.50%7.140.79%0.69%
领益智造/002600.SZ
2022-05-194.995.304.915.033.07%-1.12%7.11%195,694,800995,563,000445%5.094.24%5.0010.82%4.898.98%4.706.46%0.92%
银河磁体/300127.SZ
2022-05-1916.3316.9916.2016.921.62%0.97%3.63%4,641,70077,787,000100%16.760.42%16.590.57%16.530.62%16.330.64%0.39%
正海磁材/300224.SZ
2022-05-1912.2512.8312.1612.602.02%0.86%2.95%22,157,500276,816,000131%12.490.46%12.430.54%12.390.65%12.240.70%0.78%
菲利华/300395.SZ
2022-05-1953.3055.5553.3055.291.65%1.15%2.79%1,417,50077,485,00064%54.66-0.06%54.720.20%54.640.36%53.790.29%1.12%
黄河旋风/600172.SH
2022-05-197.707.787.587.69-1.66%0.48%-2.32%25,719,200196,839,00081%7.65-2.07%7.72-0.57%7.75-0.58%7.87-1.80%-1.20%
江泉实业/600212.SH
2022-05-195.175.505.175.433.04%0.67%6.41%12,602,00067,979,000103%5.392.01%5.341.14%5.271.35%5.101.37%1.44%
正源股份/600321.SH
2022-05-191.972.041.952.021.51%0.75%2.12%22,710,70045,537,00071%2.010.91%1.99-0.30%2.000.45%1.980.61%0.00%
青松建化/600425.SH
2022-05-194.134.254.124.250.95%1.14%1.19%42,416,700178,232,00062%4.20-0.66%4.23-1.70%4.290.21%4.20-0.02%0.33%
方大炭素/600516.SH
2022-05-196.947.086.857.080.28%1.64%3.01%43,983,800306,403,000108%6.97-1.76%7.000.11%6.970.37%6.870.31%-0.32%
山东药玻/600529.SH
2022-05-1921.5521.7821.2521.74-0.64%0.88%-1.68%4,838,400104,266,00063%21.55-1.86%21.79-1.03%22.03-0.85%22.110.34%0.53%
凯盛科技/600552.SH
2022-05-198.128.258.068.19-0.73%0.64%2.30%9,208,90074,940,00088%8.14-1.30%8.140.38%8.090.47%8.010.24%0.06%
国睿科技/600562.SH
2022-05-1914.1514.6214.1114.500.55%1.25%2.24%3,843,80055,046,000124%14.32-0.26%14.210.62%14.160.31%14.18-0.20%0.11%
金晶科技/600586.SH
2022-05-195.906.245.836.163.01%1.20%4.07%22,008,800133,971,000145%6.091.57%6.010.99%6.000.57%5.920.56%-0.04%
福耀玻璃/600660.SH
2022-05-1936.8836.8835.7736.50-3.95%0.73%-0.58%15,020,400544,293,00088%36.24-2.23%37.41-1.42%37.48-0.42%36.710.09%0.67%
凤凰股份/600716.SH
2022-05-195.185.405.155.29-0.38%-0.08%2.26%43,112,400228,242,000153%5.29-0.88%5.320.00%5.280.65%5.171.17%1.23%
鲁信创投/600783.SH
2022-05-1911.5611.7811.4911.740.00%0.38%1.79%3,538,40041,380,00078%11.70-0.43%11.70-0.05%11.680.22%11.530.34%0.14%
云煤能源/600792.SH
2022-05-193.803.833.713.82-1.29%1.54%-2.03%21,902,50082,392,00087%3.76-2.92%3.84-1.71%3.87-0.95%3.90-1.34%-2.17%
耀皮玻璃/600819.SH
2022-05-194.824.964.804.920.41%0.57%2.48%7,304,50035,737,00074%4.890.23%4.860.25%4.850.37%4.800.40%0.24%
洛阳玻璃/600876.SH
2022-05-1918.9420.0218.7319.684.02%1.49%6.11%12,749,600247,239,000215%19.392.75%19.052.32%18.901.43%18.551.37%0.65%
石英股份/603688.SH
2022-05-1973.7782.0073.6278.364.66%0.90%8.43%6,810,800528,940,000174%77.662.99%76.392.50%75.063.13%72.272.10%2.05%