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:家电_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
深康佳A/000016.SZ
2020-01-224.544.784.524.743.04%1.20%2.95%37,693,600176,549,000107%4.681.80%4.630.52%4.65-0.32%4.600.41%0.35%
深华发A/000020.SZ
2020-01-2210.4810.6410.3510.54-0.19%0.68%-2.23%1,012,70010,602,00084%10.47-1.41%10.58-0.33%10.60-0.68%10.78-0.41%-0.10%
TCL 集团/000100.SZ
2020-01-225.055.204.935.130.59%0.92%4.63%343,909,3001,747,945,000103%5.08-0.78%5.080.87%5.020.95%4.900.80%0.62%
美的集团/000333.SZ
2020-01-2257.5257.9656.0057.48-1.07%1.28%-2.92%41,160,7002,335,994,000155%56.75-3.01%58.10-2.56%58.73-1.39%59.21-0.51%0.19%
小天鹅A/000418.SZ
2019-05-0754.3457.3954.3057.397.33%2.59%-0.14%7,578,500423,939,000191%55.942.14%55.88-0.19%55.91-0.16%57.47-1.71%-0.94%
长虹美菱/000521.SZ
2020-01-223.433.433.343.41-0.58%0.59%-2.57%6,556,80022,227,00085%3.39-1.48%3.45-0.61%3.46-0.52%3.50-0.34%0.13%
顺钠股份/000533.SZ
2020-01-222.722.752.662.740.37%1.41%-3.18%7,574,70020,464,00072%2.70-1.53%2.73-0.98%2.75-0.86%2.83-0.63%0.03%
佛山照明/000541.SZ
2020-01-224.985.144.925.102.20%1.01%1.25%10,208,10051,544,000163%5.050.94%5.04-0.57%5.060.14%5.040.12%0.19%
烽火电子/000561.SZ
2020-01-227.057.056.876.94-1.84%0.03%-4.20%6,379,80044,264,00076%6.94-3.13%7.08-0.63%7.11-0.99%7.24-0.79%-0.17%
格力电器/000651.SZ
2020-01-2266.1567.1064.8066.640.21%1.25%-2.26%39,241,3002,582,806,000122%65.82-1.43%66.70-1.12%67.09-0.90%68.18-0.47%0.24%
四川九洲/000801.SZ
2020-01-225.375.425.285.380.19%0.47%-1.86%4,385,40023,482,00086%5.36-0.74%5.38-0.48%5.42-0.68%5.48-0.78%-0.04%
海信家电/000921.SZ
2020-01-2212.3212.4211.8812.17-0.25%0.40%-3.91%8,694,400105,388,000120%12.12-2.10%12.33-1.71%12.49-0.90%12.67-1.07%0.12%
*ST德豪/002005.SZ
2020-01-221.941.991.941.950.00%-0.51%-0.76%12,633,00024,764,00072%1.960.20%1.950.93%1.940.00%1.970.15%-0.01%
苏 泊 尔/002032.SZ
2020-01-2273.3373.6971.1773.05-0.38%0.77%-1.21%1,947,400141,169,000142%72.49-0.93%73.07-0.87%73.39-0.62%73.94-0.36%-0.19%
华帝股份/002035.SZ
2020-01-2212.9013.0412.7312.91-1.60%0.05%-1.92%12,107,700156,239,00079%12.90-2.55%13.22-0.04%13.09-0.08%13.16-0.13%-0.08%
雪 莱 特/002076.SZ
2020-01-222.392.392.262.29-3.38%-1.08%-7.14%20,908,40048,403,00082%2.32-4.18%2.37-0.46%2.38-0.88%2.47-1.20%-0.22%
九阳股份/002242.SZ
2020-01-2226.3427.8026.2627.633.68%1.96%6.56%8,701,200235,791,000127%27.101.87%26.701.23%26.371.15%25.930.91%0.55%
*ST德奥/002260.SZ
2019-04-263.123.273.103.15-3.37%0.03%-11.07%17,929,00056,451,000120%3.15-3.79%3.23-3.82%3.45-4.40%3.54-1.09%0.78%
*ST中科/002290.SZ
2020-01-224.954.974.894.93-0.40%-0.02%-1.46%376,0001,854,00074%4.93-0.71%4.95-0.30%4.95-0.06%5.00-0.38%-0.39%
台海核电/002366.SZ
2020-01-226.796.946.586.911.47%1.93%-5.41%15,539,600105,337,00089%6.78-1.37%6.89-1.71%7.01-1.68%7.31-0.92%0.17%
爱仕达/002403.SZ
2020-01-229.079.238.929.150.88%0.15%1.08%3,244,30029,640,000115%9.140.71%9.050.69%9.030.56%9.050.34%0.45%
雷科防务/002413.SZ
2020-01-225.745.755.545.70-1.04%0.65%-1.45%17,720,400100,344,00087%5.66-2.83%5.77-0.38%5.76-0.10%5.78-1.40%0.08%
*ST毅昌/002420.SZ
2020-01-223.984.063.934.052.79%1.43%2.40%7,187,20028,699,000237%3.991.32%3.970.86%3.960.48%3.960.36%-0.05%
兆驰股份/002429.SZ
2020-01-223.904.053.844.023.08%1.18%4.91%81,702,500324,624,000109%3.970.08%3.960.36%3.910.83%3.830.74%0.68%
圣莱达/002473.SZ
2020-01-227.627.677.387.57-1.17%0.45%-13.17%2,045,80015,418,00031%7.54-1.84%7.69-5.92%8.75-0.84%8.72-0.42%-0.11%
老板电器/002508.SZ
2020-01-2235.3635.4834.5135.29-1.15%0.75%1.78%6,809,000238,496,000102%35.03-1.71%35.47-0.28%35.280.28%34.670.57%0.36%
银河电子/002519.SZ
2020-01-224.114.254.054.242.42%1.63%0.05%16,046,00066,950,00085%4.170.10%4.19-0.69%4.21-1.31%4.24-0.12%0.45%
万和电气/002543.SZ
2020-01-229.389.409.249.39-0.32%0.66%-2.03%2,220,40020,713,000100%9.33-1.01%9.40-0.61%9.45-0.54%9.59-0.43%-0.02%
奥佳华/002614.SZ
2020-01-2211.1011.1010.7010.88-1.98%0.27%-5.33%7,778,00084,400,000101%10.85-3.65%11.11-1.71%11.25-1.39%11.49-0.94%0.34%
长青集团/002616.SZ
2020-01-228.768.978.568.901.37%1.49%-0.21%2,618,10022,957,00060%8.77-1.14%8.87-0.39%8.92-0.89%8.92-0.06%0.57%
奥马电器/002668.SZ
2020-01-225.755.835.515.72-2.05%0.95%-7.76%50,125,800284,025,00051%5.67-4.65%5.91-2.75%6.08-2.72%6.20-0.15%0.53%
国盛金控/002670.SZ
2020-01-2211.9612.2711.8612.131.00%0.31%-0.48%19,468,300235,404,00095%12.09-0.20%12.12-0.12%12.12-0.11%12.19-0.25%-0.24%
顺威股份/002676.SZ
2020-01-223.153.153.043.12-0.95%0.48%-3.94%6,475,40020,105,00087%3.11-1.93%3.14-1.14%3.18-1.06%3.25-0.89%-0.02%
浙江美大/002677.SZ
2020-01-2213.7513.7713.4613.60-1.31%-0.11%-0.90%5,166,30070,339,000102%13.62-1.06%13.74-0.21%13.71-0.02%13.72-0.09%0.21%
奋达科技/002681.SZ
2020-01-225.505.685.445.673.09%1.61%-3.37%41,534,900231,771,00069%5.580.43%5.58-0.68%5.65-1.07%5.87-0.10%0.02%
新宝股份/002705.SZ
2020-01-2220.2421.9019.8621.556.31%2.52%8.48%4,402,40092,544,000101%21.023.75%20.532.18%20.170.92%19.871.01%1.26%
金莱特/002723.SZ
2020-01-229.809.909.649.72-0.92%-0.11%-3.14%1,463,40014,241,00049%9.73-1.42%9.87-0.67%9.90-0.58%10.04-1.71%-0.02%
融捷健康/300247.SZ
2020-01-222.902.902.802.87-0.69%0.77%-1.48%8,466,60024,111,00093%2.85-1.93%2.88-0.35%2.88-0.55%2.91-0.31%0.17%
天银机电/300342.SZ
2020-01-2210.1710.219.8910.07-2.04%0.10%-0.69%8,975,30090,290,00079%10.06-2.60%10.270.44%10.15-0.01%10.14-0.22%0.21%
汉宇集团/300403.SZ
2020-01-225.215.285.165.270.19%0.76%-4.72%5,301,60027,727,00061%5.23-0.95%5.26-0.62%5.29-0.79%5.53-0.11%0.52%
厦门象屿/600057.SH
2020-01-224.144.194.104.160.24%0.51%-2.42%5,476,40022,667,00045%4.14-0.70%4.17-0.36%4.18-0.38%4.26-0.12%0.20%
海信视像/600060.SH
2020-01-2212.5013.0012.3612.65-0.16%-0.39%6.32%24,503,000311,159,000133%12.700.30%12.682.28%12.251.73%11.901.48%0.83%
博信股份/600083.SH
2020-01-2223.1823.7022.4922.99-2.05%0.06%2.86%3,705,80085,150,00079%22.98-2.29%23.28-0.10%23.180.73%22.350.65%0.64%
福日电子/600203.SH
2020-01-227.097.116.897.02-1.96%0.33%2.81%14,547,800101,790,000125%7.00-2.28%7.090.88%6.970.69%6.830.75%0.67%
阳光照明/600261.SH
2020-01-224.774.794.554.65-3.33%0.45%-1.94%25,075,800116,086,000165%4.63-3.10%4.69-1.28%4.71-0.78%4.74-0.77%-0.10%
澳柯玛/600336.SH
2020-01-224.574.804.504.713.97%1.36%3.09%16,921,20078,641,000312%4.653.06%4.602.54%4.581.87%4.570.93%0.32%
东方明珠/600637.SH
2020-01-2211.2711.2710.5510.76-4.95%-0.25%-2.75%53,507,600577,191,000140%10.79-4.68%11.47-0.56%11.33-0.46%11.060.17%1.13%
海尔智家/600690.SH
2020-01-2219.2419.4419.0519.36-0.15%0.51%-1.17%30,976,600596,677,00094%19.26-0.38%19.32-0.27%19.38-0.42%19.590.01%0.10%
宁波富达/600724.SH
2020-01-223.593.613.543.59-0.28%0.36%-2.10%1,617,1005,784,00066%3.58-0.64%3.60-0.58%3.61-0.55%3.67-0.38%-0.18%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
四川长虹/600839.SH
2020-01-222.712.752.652.720.00%0.70%-4.56%31,081,30083,965,00074%2.70-1.17%2.73-1.59%2.78-1.35%2.85-1.21%-0.20%
春兰股份/600854.SH
2020-01-223.753.773.663.72-0.53%0.68%-2.85%3,017,80011,150,00097%3.70-1.76%3.73-1.09%3.76-0.95%3.83-0.49%-0.04%
ST厦华/600870.SH
2020-01-223.103.103.033.05-0.97%-0.07%-4.00%1,188,7003,628,00063%3.05-1.36%3.09-1.34%3.13-0.95%3.180.00%0.51%
惠而浦/600983.SH
2020-01-224.854.854.734.80-2.24%0.42%-3.36%2,152,90010,291,000153%4.78-2.94%4.85-1.74%4.90-1.35%4.97-0.76%-0.02%
日出东方/603366.SH
2020-01-226.987.006.556.75-4.12%0.15%-14.42%45,715,600308,120,00057%6.74-4.28%6.94-3.67%7.16-2.23%7.89-1.56%1.36%