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
2019-11-154.184.194.134.13-0.72%-0.63%-4.20%2,549,60010,595,00087%4.16-0.34%4.16-0.07%4.19-0.92%4.31-0.65%-0.51%
西王食品/000639.SZ
2019-11-154.574.584.434.45-2.63%-0.58%-1.46%8,131,70036,394,000101%4.48-2.34%4.590.46%4.53-0.04%4.52-0.13%-0.31%
新兴铸管/000778.SZ
2019-11-153.853.853.803.81-0.52%-0.39%-1.30%10,182,40038,949,00092%3.83-0.42%3.820.03%3.83-0.42%3.86-0.13%-0.10%
法 尔 胜/000890.SZ
2019-11-155.345.555.255.411.12%0.26%-2.70%10,831,40058,451,000108%5.401.01%5.360.24%5.41-1.42%5.56-0.36%-0.19%
山东威达/002026.SZ
2019-11-154.804.804.694.69-1.88%-0.91%-1.76%1,690,1008,000,00061%4.73-0.48%4.78-0.36%4.78-0.17%4.770.00%-0.17%
宝鹰股份/002047.SZ
2019-11-156.216.256.066.06-2.10%-1.21%1.00%10,539,00064,645,00052%6.13-0.84%6.15-0.28%6.160.33%6.000.50%0.94%
沙钢股份/002075.SZ
2019-11-156.546.566.366.37-2.30%-1.19%-5.29%11,521,10074,274,00098%6.45-1.17%6.50-0.91%6.57-1.11%6.73-0.37%-0.31%
万邦德/002082.SZ
2019-11-158.278.568.248.421.94%0.24%1.42%3,109,60026,122,000155%8.401.77%8.331.04%8.270.50%8.300.25%-0.21%
海鸥住工/002084.SZ
2019-11-156.366.376.046.06-4.87%-1.37%-11.26%13,453,10082,657,00065%6.14-3.61%6.31-2.29%6.45-3.62%6.83-0.22%1.28%
恒星科技/002132.SZ
2019-11-153.053.063.013.04-0.33%0.26%-0.65%6,706,90020,332,00097%3.03-0.88%3.05-0.42%3.05-0.20%3.06-0.20%-0.32%
西部材料/002149.SZ
2019-11-157.047.066.946.95-1.28%-0.61%-5.09%2,155,50015,073,00061%6.99-0.40%7.01-0.30%7.08-1.12%7.32-0.52%-0.50%
通润装备/002150.SZ
2019-11-155.645.645.525.60-0.88%0.45%0.38%2,950,10016,446,000105%5.58-1.08%5.620.27%5.58-0.05%5.580.09%0.02%
海亮股份/002203.SZ
2019-11-159.739.839.739.740.10%-0.31%-0.60%6,165,70060,239,000123%9.770.55%9.680.89%9.66-0.36%9.80-0.07%-0.09%
齐心集团/002301.SZ
2019-11-1512.5612.5612.0712.10-3.59%-1.30%-6.22%8,518,600104,433,00094%12.26-3.18%12.50-1.65%12.64-1.51%12.90-0.32%0.60%
巨力索具/002342.SZ
2019-11-153.013.012.962.97-1.00%-0.24%-2.69%3,000,9008,933,00095%2.98-0.83%2.99-0.30%3.01-0.60%3.05-0.42%-0.38%
潮宏基/002345.SZ
2019-11-153.803.813.753.78-1.05%0.08%-2.73%4,381,70016,550,00069%3.78-0.37%3.800.24%3.79-0.55%3.89-0.56%-0.57%
高乐股份/002348.SZ
2019-11-153.523.523.383.38-2.59%-2.00%-1.60%4,701,50016,216,00050%3.45-0.52%3.47-0.88%3.511.06%3.440.12%-0.67%
顺丰控股/002352.SZ
2019-11-1539.5539.6638.6538.69-1.85%-0.76%-2.22%8,602,600335,376,00087%38.99-1.55%39.41-0.50%39.36-0.35%39.57-0.14%-0.29%
ST中南/002445.SZ
2019-11-151.121.151.111.141.79%0.44%1.60%11,354,20012,890,000108%1.141.61%1.121.54%1.110.27%1.12-0.09%-0.98%
大金重工/002487.SZ
2019-11-155.115.114.984.98-2.54%-0.88%-4.18%8,408,70042,242,00049%5.02-1.43%5.05-0.43%5.07-1.36%5.200.23%0.20%
浙江永强/002489.SZ
2019-11-153.683.783.633.741.63%0.29%3.20%20,016,60074,647,000163%3.730.98%3.711.09%3.660.91%3.620.72%0.21%
鼎龙文化/002502.SZ
2019-11-152.873.162.733.1610.10%4.71%12.62%53,454,000161,308,000419%3.025.82%2.945.71%2.895.97%2.815.33%0.25%
德力股份/002571.SZ
2019-11-154.544.564.394.42-3.07%-0.87%-10.69%5,408,70024,116,00048%4.46-2.11%4.52-1.12%4.56-1.60%4.95-0.62%0.10%
索菲亚/002572.SZ
2019-11-1517.6117.9017.3217.490.06%-0.64%-0.10%8,173,400143,874,00093%17.601.03%17.470.36%17.50-0.46%17.510.46%-0.44%
明牌珠宝/002574.SZ
2019-11-154.894.934.774.78-2.65%-1.22%-4.46%2,147,40010,391,000104%4.84-1.29%4.90-0.41%4.91-0.85%5.00-0.62%-0.45%
群兴玩具/002575.SZ
2019-11-157.798.127.517.562.30%-3.67%-0.29%16,448,800129,090,000250%7.856.82%7.695.27%7.593.08%7.580.82%0.23%
姚记科技/002605.SZ
2019-11-1515.1216.1014.9615.955.49%3.07%10.79%11,112,000171,963,000194%15.484.00%14.993.67%14.702.89%14.402.06%0.85%
哈尔斯/002615.SZ
2019-11-155.345.345.205.24-1.69%-0.30%-4.20%1,508,7007,929,00088%5.26-1.09%5.30-1.06%5.37-0.85%5.47-0.58%-0.34%
德尔未来/002631.SZ
2019-11-157.047.066.976.97-0.85%-0.66%-1.57%1,511,30010,603,00063%7.02-0.20%7.04-0.41%7.05-0.17%7.08-0.42%-0.56%
仁东控股/002647.SZ
2019-11-1515.4016.8115.4016.427.46%0.67%6.17%4,321,70070,488,000215%16.317.32%15.545.32%15.322.51%15.471.00%-0.23%
珠江钢琴/002678.SZ
2019-11-158.668.748.138.34-4.14%-0.17%-3.03%3,234,20027,019,000108%8.35-4.30%8.72-1.45%8.73-0.69%8.600.39%0.56%
金一文化/002721.SZ
2019-11-154.694.694.524.52-3.42%-1.63%-6.98%6,521,50029,969,00098%4.60-1.33%4.67-0.28%4.71-1.55%4.86-1.42%-1.05%
萃华珠宝/002731.SZ
2019-11-157.307.367.217.21-0.83%-1.11%-2.17%3,626,30026,441,00078%7.290.00%7.330.84%7.22-0.21%7.37-0.61%-0.88%
康旗股份/300061.SZ
2019-11-156.276.306.066.13-1.76%0.03%-1.86%6,690,10041,000,00088%6.13-1.51%6.18-0.44%6.16-0.71%6.25-0.29%-0.78%
文化长城/300089.SZ
2019-11-153.854.013.773.77-4.07%-3.03%-14.10%41,817,400162,566,00059%3.89-1.99%3.93-0.98%3.93-2.04%4.39-6.88%-0.80%
富瑞特装/300228.SZ
2019-11-154.724.744.634.63-2.11%-1.17%-5.30%3,936,00018,439,00077%4.69-0.99%4.71-0.13%4.73-1.38%4.89-0.83%-0.72%
海伦钢琴/300329.SZ
2019-11-157.877.917.567.74-2.27%0.19%-0.26%3,293,30025,441,00098%7.73-1.69%7.82-1.05%7.84-0.14%7.760.16%-0.12%
东睦股份/600114.SH
2019-11-156.446.486.286.32-1.86%-0.85%0.30%9,119,30058,122,000144%6.371.45%6.301.38%6.26-0.11%6.300.19%-0.16%
新日恒力/600165.SH
2019-11-153.903.923.823.910.51%0.80%-0.51%3,318,10012,872,00054%3.88-0.64%3.90-0.26%3.93-0.66%3.930.03%0.22%
大西洋/600558.SH
2019-11-153.023.043.003.00-0.99%-0.40%-1.57%1,216,5003,664,00048%3.01-0.95%3.030.23%3.01-0.27%3.05-0.23%-0.36%
宁波富邦/600768.SH
2019-11-1510.0210.229.9910.03-0.40%-0.65%-2.86%726,5007,335,00073%10.100.66%10.050.26%10.09-0.66%10.33-0.39%-0.54%
新钢股份/600782.SH
2019-11-154.544.574.504.520.00%-0.33%-0.92%22,816,400103,482,000107%4.540.51%4.520.04%4.53-0.35%4.560.04%0.11%
贵绳股份/600992.SH
2019-11-156.496.526.366.43-0.62%0.05%-4.09%780,8005,018,00079%6.43-0.65%6.46-0.46%6.51-0.97%6.70-0.96%-0.53%
玉龙股份/601028.SH
2019-11-155.105.125.045.06-0.39%-0.30%-3.78%1,568,8007,962,00055%5.08-0.12%5.08-0.22%5.10-1.05%5.26-0.89%-0.33%
丰林集团/601996.SH
2019-11-152.682.722.662.711.12%0.82%-2.45%6,401,40017,204,00082%2.690.15%2.690.15%2.69-0.63%2.78-1.21%-0.48%
喜临门/603008.SH
2019-11-1514.7014.8514.4914.49-0.62%-1.25%-2.57%4,575,00067,127,00063%14.67-0.22%14.73-0.17%14.74-0.33%14.870.94%1.05%