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
2020-08-045.165.265.115.150.00%-0.64%3.17%22,156,600114,840,000172%5.181.85%5.101.76%5.051.53%4.990.67%-0.26%
西王食品/000639.SZ
2020-08-047.047.146.656.68-4.98%-2.85%-1.92%44,336,700304,865,00080%6.88-0.19%6.840.23%6.770.91%6.810.65%1.14%
新兴铸管/000778.SZ
2020-08-043.853.853.793.81-0.52%-0.10%0.03%31,535,300120,262,00083%3.810.03%3.790.61%3.760.62%3.81-0.68%-0.34%
*ST胜尔/000890.SZ
2020-08-042.782.832.762.800.36%0.32%1.97%6,105,80017,043,00052%2.790.40%2.761.25%2.75-0.94%2.750.70%1.27%
山东威达/002026.SZ
2020-08-049.709.989.019.10-5.99%-2.77%7.79%40,767,600381,531,000117%9.36-5.14%9.440.70%9.043.44%8.441.94%2.60%
宝鹰股份/002047.SZ
2020-08-045.165.235.075.160.39%0.29%1.24%21,200,900109,072,000126%5.150.74%5.100.61%5.090.69%5.10-0.25%-0.91%
沙钢股份/002075.SZ
2020-08-0411.1811.1810.6510.83-1.99%-0.38%-1.45%41,848,800454,925,000101%10.87-1.17%10.860.26%10.820.43%10.99-0.67%-1.24%
万邦德/002082.SZ
2020-08-0416.7916.7916.0116.7910.03%0.29%23.85%65,785,1001,101,373,000412%16.749.71%15.8622.89%14.3816.87%13.5613.66%2.54%
海鸥住工/002084.SZ
2020-08-0411.0111.0510.5010.55-4.00%-1.24%-5.63%11,742,500125,431,00092%10.68-3.18%10.92-1.40%11.03-0.70%11.18-0.53%0.57%
恒星科技/002132.SZ
2020-08-042.772.792.732.780.72%0.62%2.62%22,552,20062,303,000151%2.760.55%2.740.85%2.720.78%2.710.22%-0.16%
西部材料/002149.SZ
2020-08-048.328.398.058.210.12%-0.18%3.01%18,205,500149,733,000106%8.231.61%8.061.18%8.000.26%7.970.52%0.44%
通润装备/002150.SZ
2020-08-047.197.237.107.15-1.38%-0.03%3.13%5,703,70040,791,000125%7.15-0.14%7.110.85%7.041.05%6.930.26%-0.54%
海亮股份/002203.SZ
2020-08-049.009.148.979.060.22%0.09%1.77%8,500,30076,941,000117%9.050.61%8.990.50%8.960.29%8.900.15%-0.36%
齐心集团/002301.SZ
2020-08-0417.8817.9516.1016.13-6.11%-4.72%-2.33%25,386,300429,758,000220%16.930.67%16.851.44%16.632.30%16.520.18%-0.82%
巨力索具/002342.SZ
2020-07-273.283.593.243.363.07%-0.12%2.38%29,580,20099,499,000124%3.360.87%3.340.66%3.320.42%3.280.46%0.50%
潮宏基/002345.SZ
2020-08-043.863.893.813.83-0.78%-0.16%-0.75%12,671,00048,609,00046%3.84-0.88%3.84-0.03%3.85-1.79%3.860.21%0.63%
高乐股份/002348.SZ
2020-08-042.922.952.852.86-2.05%-1.04%-2.46%16,026,50046,322,00076%2.89-0.69%2.90-0.04%2.90-0.14%2.93-0.48%0.30%
顺丰控股/002352.SZ
2020-08-0470.8472.8369.6069.98-1.34%-0.72%2.38%19,090,7001,345,615,00088%70.490.32%70.57-0.04%70.250.76%68.360.38%0.54%
*ST中南/002445.SZ
2020-08-041.941.981.931.93-0.52%-1.03%0.68%16,754,60032,666,000105%1.950.98%1.921.37%1.901.72%1.92-0.05%0.63%
大金重工/002487.SZ
2020-08-048.008.007.387.46-7.33%-2.01%0.42%29,337,800223,344,000149%7.61-4.97%7.780.35%7.650.95%7.430.77%0.74%
浙江永强/002489.SZ
2020-08-045.115.205.075.10-0.78%-0.49%2.70%51,128,700262,035,00090%5.131.17%5.041.39%4.981.20%4.97-0.34%-0.18%
*ST鼎龙/002502.SZ
2020-08-042.912.912.872.910.00%0.48%1.43%5,165,90014,962,000105%2.900.17%2.880.31%2.870.24%2.87-0.21%-0.36%
德力股份/002571.SZ
2020-08-045.465.555.355.39-1.64%-0.33%3.08%12,089,80065,376,000114%5.41-0.41%5.361.04%5.310.86%5.230.31%-0.50%
索菲亚/002572.SZ
2020-08-0423.8424.3623.6523.800.13%-0.71%3.46%15,194,800364,230,000115%23.971.42%23.581.51%23.321.88%23.000.11%-0.39%
明牌珠宝/002574.SZ
2020-08-045.255.275.135.15-1.72%-0.79%-0.56%7,598,00039,445,00060%5.19-0.40%5.170.53%5.13-0.50%5.180.02%0.05%
*ST群兴/002575.SZ
2020-08-044.804.984.704.850.62%0.25%15.34%4,607,00022,287,00059%4.844.63%4.692.04%4.552.02%4.212.79%2.21%
姚记科技/002605.SZ
2020-08-0437.6037.6036.3936.57-2.82%-0.75%0.59%10,274,600378,597,00094%36.85-0.94%36.890.43%36.670.80%36.36-0.39%-1.24%
哈尔斯/002615.SZ
2020-08-045.425.435.305.36-0.37%0.47%2.72%4,090,40021,823,00063%5.34-0.09%5.300.59%5.260.63%5.22-0.06%0.18%
德尔未来/002631.SZ
2020-08-047.907.957.777.82-0.64%-0.42%1.76%4,778,60037,524,000102%7.850.42%7.780.91%7.710.85%7.69-0.07%-0.56%
仁东控股/002647.SZ
2020-08-0441.2042.1041.0042.011.57%0.32%4.61%6,351,100265,958,000120%41.881.13%41.331.38%40.870.87%40.160.89%0.59%
珠江钢琴/002678.SZ
2020-08-048.358.678.358.480.36%-0.11%1.80%2,599,60022,069,000113%8.490.78%8.440.38%8.430.42%8.330.31%0.40%
金一文化/002721.SZ
2020-08-044.454.484.344.44-0.22%0.50%-0.27%12,160,60053,722,00082%4.42-0.14%4.400.25%4.40-0.88%4.450.07%-0.09%
萃华珠宝/002731.SZ
2020-08-048.849.028.718.73-1.47%-1.31%-2.01%10,156,20089,841,00064%8.850.88%8.750.81%8.71-1.30%8.910.20%-0.06%
旗天科技/300061.SZ
2020-08-045.435.435.275.34-1.29%0.02%0.41%7,566,10040,392,00082%5.34-0.47%5.320.45%5.290.63%5.32-0.58%-1.35%
文化长城/300089.SZ
2020-08-044.324.464.224.462.76%3.26%8.83%7,652,30033,048,000125%4.32-0.39%4.291.81%4.201.33%4.100.44%-0.11%
富瑞特装/300228.SZ
2020-08-044.934.954.774.83-2.03%-0.19%-0.21%17,221,90083,343,00090%4.84-1.53%4.88-0.47%4.90-0.41%4.840.12%0.42%
海伦钢琴/300329.SZ
2020-08-047.918.257.878.082.28%0.00%3.00%9,738,40078,690,000122%8.082.63%7.980.72%7.960.06%7.850.59%0.48%
东睦股份/600114.SH
2020-08-0410.5510.5710.2110.27-1.91%-0.39%0.79%15,792,800162,831,00096%10.31-1.14%10.340.53%10.240.87%10.19-0.17%-0.98%
新日恒力/600165.SH
2020-08-048.158.157.928.159.99%0.09%15.23%153,425,4001,249,385,000240%8.149.89%7.9824.87%7.2716.82%7.075.36%2.02%
大西洋/600558.SH
2020-08-043.223.253.163.19-0.93%-0.06%1.37%16,778,80053,566,000114%3.19-0.22%3.180.54%3.160.48%3.150.16%-0.18%
宁波富邦/600768.SH
2020-08-0410.7510.7910.5310.60-1.30%-0.27%1.81%3,289,00034,959,000103%10.63-0.48%10.610.47%10.530.53%10.410.14%-0.11%
新钢股份/600782.SH
2020-08-044.494.504.424.46-0.67%0.22%1.16%30,293,600134,801,00097%4.45-0.45%4.440.43%4.420.43%4.41-0.23%-0.35%
贵绳股份/600992.SH
2020-08-047.437.507.307.36-0.81%-0.26%3.65%3,677,90027,138,000129%7.380.86%7.281.07%7.221.16%7.100.51%0.09%
玉龙股份/601028.SH
2020-08-0411.5511.9611.4111.660.95%-0.37%5.32%7,143,60083,604,00077%11.701.79%11.551.21%11.550.87%11.071.23%-0.51%
丰林集团/601996.SH
2020-08-042.922.932.882.88-1.37%-0.66%-0.45%11,503,20033,344,00070%2.90-0.10%2.90-0.45%2.91-0.38%2.890.10%0.37%
喜临门/603008.SH
2020-08-0412.3212.4212.1012.28-0.32%0.55%3.59%5,559,60067,902,00061%12.21-1.17%12.230.68%12.020.68%11.850.34%0.36%