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:塑料制造
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
胜利股份/000407.SZ
2020-01-173.623.633.603.620.28%0.14%-4.06%5,622,70020,327,00040%3.62-0.58%3.65-1.01%3.67-0.46%3.77-0.24%0.39%
海螺型材/000619.SZ
2020-01-175.785.805.705.75-0.52%0.00%-0.78%2,028,90011,666,00070%5.75-0.67%5.78-0.81%5.82-0.09%5.800.00%0.16%
珠海中富/000659.SZ
2020-01-172.712.712.672.67-1.48%-0.56%-3.92%4,715,90012,663,00069%2.69-1.11%2.71-0.84%2.73-0.65%2.78-0.29%-0.03%
湖北广电/000665.SZ
2020-01-175.515.615.505.550.73%0.09%-0.18%7,615,40042,231,00052%5.55-0.09%5.57-0.18%5.550.36%5.560.13%0.34%
国风塑业/000859.SZ
2020-01-175.635.685.595.62-0.18%-0.32%-5.72%17,650,90099,524,00038%5.64-0.49%5.66-0.89%5.73-1.43%5.96-0.02%-0.24%
佛塑科技/000973.SZ
2020-01-174.734.784.584.62-2.33%-0.99%-9.06%35,612,000166,166,00060%4.67-3.36%4.91-4.16%5.06-1.13%5.08-0.35%0.86%
鸿达兴业/002002.SZ
2020-01-174.324.324.214.22-2.31%-1.19%-0.68%34,369,400146,805,00088%4.27-0.97%4.300.09%4.270.40%4.250.07%0.19%
永新股份/002014.SZ
2020-01-179.489.589.229.470.00%0.36%-2.61%3,058,30028,859,000114%9.44-1.45%9.58-1.14%9.66-0.73%9.72-0.56%0.35%
沧州明珠/002108.SZ
2020-01-174.074.094.004.02-1.23%-0.52%-5.46%21,262,30085,930,00038%4.04-1.39%4.12-2.44%4.19-0.48%4.250.31%1.10%
红 宝 丽/002165.SZ
2020-01-174.804.994.714.833.21%-0.86%3.25%14,899,90072,587,000171%4.872.42%4.791.16%4.741.00%4.681.06%0.83%
普利特/002324.SZ
2020-01-1714.2114.6214.1014.400.84%0.45%0.17%7,993,100114,578,00093%14.340.67%14.330.04%14.34-0.06%14.380.08%0.64%
慈文传媒/002343.SZ
2020-01-1712.8013.0012.3512.62-1.10%-0.50%-7.88%14,554,300184,610,00048%12.68-1.17%12.81-3.32%13.25-1.38%13.700.63%1.54%
蓝帆医疗/002382.SZ
2020-01-1712.3112.3312.1512.17-1.14%-0.47%-1.47%4,695,40057,417,00076%12.23-0.32%12.27-0.62%12.33-0.21%12.35-0.08%0.09%
双象股份/002395.SZ
2020-01-1728.3028.6627.9728.21-0.70%0.13%0.19%746,50021,031,00058%28.17-0.26%28.24-0.50%28.46-0.44%28.160.60%0.58%
*ST康得/002450.SZ
2019-07-053.503.633.403.52-1.12%-0.06%8.74%125,420,300441,780,000146%3.52-0.82%3.52-0.03%3.512.24%3.242.53%2.24%
众应互联/002464.SZ
2020-01-177.017.036.726.73-3.72%-1.17%-5.21%19,622,200133,630,00082%6.81-3.30%7.06-1.11%7.07-0.72%7.10-0.03%0.44%
王子新材/002735.SZ
2020-01-1718.3218.7518.2018.20-1.73%-0.88%-2.54%1,041,60019,125,00064%18.36-1.13%18.56-1.34%18.80-0.25%18.670.02%0.19%
华峰超纤/300180.SZ
2020-01-178.718.758.648.69-0.23%-0.01%-1.13%3,540,30030,767,00059%8.69-0.10%8.71-0.55%8.74-0.16%8.79-0.10%0.02%
安利股份/300218.SZ
2020-01-178.168.188.078.11-0.37%-0.05%0.36%2,664,00021,616,00091%8.11-0.63%8.15-0.22%8.140.09%8.080.11%0.30%
银禧科技/300221.SZ
2020-01-176.456.456.106.10-5.28%-2.65%-2.18%16,605,000104,044,00074%6.27-1.37%6.35-1.26%6.370.33%6.240.45%0.30%
永利股份/300230.SZ
2020-01-175.035.064.864.88-2.20%-1.71%-9.45%27,737,200137,717,00046%4.97-1.64%5.06-3.33%5.22-2.21%5.390.22%2.68%
裕兴股份/300305.SZ
2020-01-178.268.318.168.18-0.24%-0.76%-2.42%852,7007,029,00049%8.240.00%8.27-0.60%8.31-0.43%8.38-0.07%0.00%
同大股份/300321.SZ
2020-01-1716.2816.4016.1116.28-0.31%-0.08%-1.73%774,50012,619,00073%16.29-0.50%16.40-1.16%16.59-0.35%16.570.10%0.38%
德威新材/300325.SZ
2020-01-173.323.333.213.21-3.02%-1.50%-6.03%28,022,40091,337,00058%3.26-1.39%3.30-1.90%3.36-1.38%3.420.09%-0.05%
*ST保千 /600074.SH
2019-04-251.011.081.011.040.97%-1.14%-5.71%51,912,30054,627,000146%1.052.14%1.04-0.38%1.06-1.76%1.10-1.34%-1.03%
金发科技/600143.SH
2020-01-179.099.108.909.00-0.99%0.21%7.37%39,185,100351,910,00060%8.98-1.49%9.061.22%8.851.61%8.380.98%1.38%
华创阳安/600155.SH
2020-01-1713.5813.8013.5013.520.22%-0.73%-2.09%15,024,900204,626,00064%13.620.40%13.68-2.00%13.87-0.05%13.81-0.22%0.20%
凯乐科技/600260.SH
2020-01-1714.2014.2614.0014.03-0.71%-0.57%-1.84%21,588,500304,613,00062%14.11-1.49%14.19-0.63%14.27-0.70%14.290.12%0.55%
*ST海润/600401.SH
2019-07-080.160.170.150.15-6.25%-4.46%-4.46%155,605,40024,420,000131%0.160.64%0.152.67%0.150.66%0.161.95%1.02%
国机通用/600444.SH
2020-01-1710.6510.6510.4110.42-0.86%-0.84%-2.84%521,9005,484,00065%10.51-1.02%10.60-0.86%10.67-0.46%10.73-0.08%0.14%
时代新材/600458.SH
2020-01-177.257.367.107.11-1.52%-1.24%-4.27%7,954,60057,266,00067%7.20-0.84%7.24-1.12%7.32-0.87%7.430.11%0.52%
凌云股份/600480.SH
2020-01-178.358.388.148.14-2.05%-0.94%-10.18%9,228,90075,838,00028%8.22-1.75%8.42-3.31%8.67-0.43%9.060.41%1.31%
东材科技/601208.SH
2020-01-175.425.465.325.34-1.66%-0.65%-4.11%5,727,30030,784,00037%5.38-1.38%5.49-0.67%5.490.11%5.570.32%1.27%