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
2019-07-168.708.848.588.61-0.69%-0.95%0.31%9,646,50083,858,00040%8.693.23%8.69-0.83%8.76-0.76%8.580.40%0.33%
中原环保/000544.SZ
2019-07-166.666.716.606.61-1.05%-0.32%-7.20%8,664,50057,451,00036%6.630.47%6.63-0.15%6.65-0.27%7.12-5.56%-0.34%
金岭矿业/000655.SZ
2019-07-166.726.816.496.550.92%-1.64%-0.03%33,561,100223,474,00098%6.665.67%6.423.02%6.350.28%6.55-1.07%0.21%
北新建材/000786.SZ
2019-07-1618.5518.5818.3118.38-0.76%-0.02%-0.61%3,853,00070,834,00054%18.38-0.44%18.480.17%18.350.08%18.49-0.11%0.09%
英洛华/000795.SZ
2019-07-166.666.726.556.60-1.05%-0.36%1.12%48,333,900320,156,000104%6.620.50%6.551.14%6.480.61%6.53-0.58%-1.23%
高鸿股份/000851.SZ
2019-07-165.485.675.485.530.55%-0.90%-1.16%18,300,100102,111,00094%5.582.78%5.421.16%5.430.02%5.60-0.55%-0.94%
冀东装备/000856.SZ
2019-07-1611.8911.9311.8011.86-0.25%0.04%-5.53%1,954,00023,164,00042%11.860.46%11.84-0.68%11.99-0.65%12.55-0.94%-0.40%
中钢国际/000928.SZ
2019-07-165.585.645.555.590.18%-0.16%-0.76%5,206,00029,147,00060%5.601.30%5.540.16%5.550.18%5.63-0.81%-0.71%
瑞泰科技/002066.SZ
2019-07-168.999.328.889.312.87%2.21%4.43%7,559,60068,857,000126%9.112.54%8.941.22%8.940.88%8.920.42%0.33%
鲁阳节能/002088.SZ
2019-07-1612.7812.9012.6712.850.39%0.30%1.60%1,254,10016,066,00086%12.810.91%12.710.46%12.660.62%12.65-0.03%0.13%
ST冠福/002102.SZ
2019-07-162.282.382.282.332.19%0.13%1.26%14,771,70034,370,00084%2.332.60%2.300.97%2.290.35%2.30-0.04%-0.18%
悦心健康/002162.SZ
2019-07-164.054.293.783.982.05%-3.91%4.35%57,043,000236,300,000438%4.1410.42%3.947.47%3.907.15%3.816.39%1.00%
九鼎新材/002201.SZ
2019-07-166.746.826.656.68-1.33%-0.42%-1.47%1,223,2008,205,00077%6.71-0.03%6.670.24%6.71-0.90%6.78-0.28%-0.01%
国统股份/002205.SZ
2019-07-1619.9719.9719.6319.73-0.80%-0.25%1.40%461,6009,130,00059%19.78-0.01%19.78-0.16%19.811.03%19.460.01%-0.13%
格林美/002340.SZ
2019-07-164.574.604.534.56-0.22%0.07%-4.46%27,865,000126,985,00040%4.560.98%4.52-0.02%4.54-0.33%4.77-1.00%-0.07%
领益智造/002600.SZ
2019-07-166.056.246.046.191.64%0.50%-1.15%88,441,300544,680,00072%6.161.80%6.100.46%6.110.36%6.26-0.08%0.09%
银河磁体/300127.SZ
2019-07-1617.9317.9517.2917.49-1.52%-0.66%-3.10%8,809,500155,103,00074%17.61-0.95%17.68-0.20%17.70-0.57%18.05-1.04%-1.46%
正海磁材/300224.SZ
2019-07-167.918.067.867.90-1.13%-0.52%-2.63%14,664,100116,445,00062%7.94-0.95%7.920.74%7.88-0.08%8.11-1.99%-0.56%
菲利华/300395.SZ
2019-07-1618.0118.1917.5518.08-0.99%1.35%-0.22%4,670,90083,330,000131%17.84-1.82%17.98-0.29%17.90-0.21%18.12-0.64%0.11%
黄河旋风/600172.SH
2019-07-163.463.563.423.552.31%1.66%3.95%38,280,200133,679,000147%3.491.93%3.480.12%3.460.79%3.420.44%0.23%
江泉实业/600212.SH
2019-07-164.184.204.104.15-0.72%0.29%-0.77%5,504,20022,775,00069%4.14-0.84%4.17-0.05%4.160.22%4.18-0.26%-0.13%
ST正源/600321.SH
2019-07-161.911.911.881.89-1.05%-0.16%-1.92%2,438,9004,617,00081%1.890.11%1.89-0.21%1.90-0.21%1.93-0.87%-0.21%
青松建化/600425.SH
2019-07-164.094.094.044.06-0.73%-0.05%-2.66%10,389,60042,199,00048%4.060.57%4.040.47%4.010.05%4.17-1.35%-0.24%
方大炭素/600516.SH
2019-07-1611.6411.8411.5811.771.47%0.34%-1.88%28,531,000334,665,00083%11.732.02%11.600.25%11.62-0.13%12.00-1.57%-2.43%
山东药玻/600529.SH
2019-07-1623.0023.2922.4322.62-1.65%-0.57%-0.12%3,673,60083,572,00088%22.75-0.89%22.750.15%22.690.19%22.65-0.07%0.27%
凯盛科技/600552.SH
2019-07-165.295.505.245.421.31%0.52%3.51%25,670,300138,418,000133%5.392.20%5.321.33%5.261.19%5.24-0.97%-0.01%
国睿科技/600562.SH
2019-07-1615.6015.9815.5815.881.34%0.37%0.46%3,802,60060,161,00080%15.821.76%15.611.00%15.590.70%15.81-0.06%0.30%
金晶科技/600586.SH
2019-07-163.063.093.063.080.00%0.13%-2.28%3,937,80012,114,00032%3.080.39%3.070.33%3.06-0.26%3.15-0.25%-0.18%
福耀玻璃/600660.SH
2019-07-1622.6622.7022.3122.39-1.45%-0.23%-2.78%10,076,800226,145,00096%22.44-0.71%22.60-0.54%22.67-0.54%23.03-0.68%0.28%
凤凰股份/600716.SH
2019-07-164.104.154.084.130.49%0.32%-0.29%3,892,40016,026,00078%4.121.23%4.080.44%4.070.20%4.14-0.55%-0.36%
鲁信创投/600783.SH
2019-07-1616.5116.6016.2916.48-0.66%0.05%-5.57%3,307,80054,486,00038%16.470.45%16.45-0.29%16.67-1.67%17.45-0.50%-0.49%
云煤能源/600792.SH
2019-07-163.703.823.693.761.08%-0.29%0.03%7,501,70028,291,000110%3.772.00%3.721.47%3.691.18%3.76-0.21%-0.21%
耀皮玻璃/600819.SH
2019-07-164.994.994.914.940.00%0.06%-0.34%1,235,3006,099,00055%4.940.51%4.900.41%4.890.23%4.96-0.60%-0.81%
洛阳玻璃/600876.SH
2019-07-1611.3611.3911.2811.390.44%0.54%-2.50%730,4008,275,00048%11.330.91%11.250.14%11.28-0.19%11.68-1.53%-0.23%
石英股份/603688.SH
2019-07-1612.1212.9011.8512.856.02%4.24%3.65%11,408,600140,636,000205%12.332.27%12.280.38%12.250.23%12.40-1.14%-0.23%