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
2019-10-188.628.658.348.40-2.33%-0.58%-3.07%3,876,90032,757,00090%8.45-1.03%8.57-0.81%8.66-0.78%8.67-0.12%-0.57%
中原环保/000544.SZ
2019-10-186.666.786.596.62-1.19%-1.02%-1.68%5,086,30034,015,00097%6.69-0.57%6.76-0.27%6.750.10%6.73-0.05%-0.64%
金岭矿业/000655.SZ
2019-10-185.295.305.085.21-1.70%0.00%0.00%5,764,60029,908,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北新建材/000786.SZ
2019-10-1518.4419.1018.1918.992.93%0.99%3.90%12,407,600233,314,000217%18.802.22%18.581.86%18.421.50%18.280.96%-0.13%
英洛华/000795.SZ
2019-10-156.316.376.206.20-2.36%-1.20%-1.77%16,071,900100,850,00070%6.28-0.29%6.30-0.58%6.370.02%6.31-0.38%-1.07%
高鸿股份/000851.SZ
2019-10-185.255.315.135.13-2.29%0.00%0.00%11,939,20062,250,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
冀东装备/000856.SZ
2019-10-1811.1511.3810.9410.95-1.88%-1.68%-2.67%4,829,50053,786,00079%11.14-0.86%11.24-0.62%11.39-0.25%11.250.25%-0.19%
中钢国际/000928.SZ
2019-10-175.255.255.215.230.00%0.02%-0.13%1,818,7009,510,00061%5.23-0.27%5.24-0.59%5.27-0.21%5.240.13%-0.43%
瑞泰科技/002066.SZ
2019-10-177.897.937.767.81-1.26%-0.41%-0.59%2,360,00018,508,000114%7.84-1.59%7.92-0.72%7.920.08%7.860.08%-0.36%
鲁阳节能/002088.SZ
2019-10-1711.4111.7411.4011.511.23%-0.35%-1.08%2,269,80026,218,000139%11.550.78%11.54-1.03%11.64-0.33%11.64-0.03%-0.33%
ST冠福/002102.SZ
2019-10-162.212.232.202.210.45%-0.05%1.01%9,773,20021,609,000101%2.210.27%2.22-0.09%2.220.18%2.190.18%-0.32%
悦心健康/002162.SZ
2019-10-143.413.463.383.441.47%0.12%1.21%7,097,40024,390,00080%3.442.05%3.391.19%3.361.08%3.400.15%-0.13%
九鼎新材/002201.SZ
2019-10-1622.9823.2022.5822.960.48%0.28%-2.71%16,042,700367,290,00051%22.900.36%23.22-2.13%23.990.31%23.60-0.79%-1.05%
国统股份/002205.SZ
2019-09-3020.4520.5019.7619.89-2.02%-0.72%-0.96%938,00018,793,00098%20.040.19%19.800.28%19.87-0.16%20.08-0.33%-0.29%
格林美/002340.SZ
2019-10-174.514.524.484.50-0.22%0.04%-0.92%17,465,90078,558,00059%4.50-0.90%4.54-1.11%4.58-0.28%4.540.07%-0.27%
领益智造/002600.SZ
2019-09-129.629.689.379.54-0.83%0.20%2.29%92,453,400880,294,00043%9.52-2.50%9.70-1.22%9.82-0.67%9.331.02%1.77%
银河磁体/300127.SZ
2019-10-1618.1818.5217.8018.05-1.37%-0.39%-5.29%6,323,900114,597,00046%18.12-2.72%18.55-1.89%19.09-2.60%19.06-0.17%-0.72%
正海磁材/300224.SZ
2019-10-177.527.547.407.40-1.46%-0.62%-0.09%5,280,20039,315,00064%7.45-0.56%7.460.39%7.43-0.11%7.410.33%-0.67%
菲利华/300395.SZ
2019-10-1722.9723.9022.8023.502.44%0.36%3.88%4,679,000109,559,000101%23.421.29%23.160.25%23.111.14%22.620.75%0.45%
黄河旋风/600172.SH
2019-09-123.363.433.353.391.19%-0.24%1.47%21,458,90072,910,000107%3.400.12%3.400.27%3.380.33%3.340.33%0.40%
江泉实业/600212.SH
2019-09-124.154.244.144.150.00%-0.55%3.72%9,293,80038,786,000112%4.170.48%4.121.26%4.070.84%4.000.63%0.40%
ST正源/600321.SH
2019-10-181.841.871.831.850.00%0.05%-0.27%2,066,3003,820,00088%1.850.44%1.85-0.27%1.86-0.11%1.860.32%0.09%
青松建化/600425.SH
2019-10-183.823.843.723.73-2.10%-0.85%-1.51%14,039,50052,822,00097%3.76-1.10%3.81-0.57%3.83-0.05%3.790.13%-0.22%
方大炭素/600516.SH
2019-10-1811.0411.2510.9010.94-1.00%0.00%0.00%31,213,600345,340,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
山东药玻/600529.SH
2019-09-3022.9823.7922.9823.320.21%-0.65%0.06%1,727,40040,545,00037%23.470.78%23.48-1.13%23.630.29%23.310.47%0.86%
凯盛科技/600552.SH
2019-10-185.705.745.445.52-3.66%-1.09%-3.78%20,931,900116,816,00065%5.58-2.92%5.75-1.78%5.83-0.41%5.740.09%0.38%
国睿科技/600562.SH
2019-10-1615.0515.1414.9314.95-0.33%-0.44%-1.72%2,231,80033,512,00065%15.02-0.19%15.12-0.26%15.140.08%15.21-0.85%-0.77%
金晶科技/600586.SH
2019-10-182.832.892.822.840.35%-0.35%-0.53%5,856,90016,690,000133%2.850.07%2.86-0.56%2.88-0.07%2.860.07%-0.26%
福耀玻璃/600660.SH
2019-10-1821.5621.7221.4121.54-0.05%0.00%0.00%5,827,400125,717,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
凤凰股份/600716.SH
2019-09-304.024.023.853.95-0.75%0.15%-1.35%3,109,50012,263,00064%3.94-1.05%4.010.05%4.01-0.13%4.00-0.30%-0.07%
鲁信创投/600783.SH
2019-10-1813.9214.1213.4513.45-3.79%0.00%0.00%5,980,50081,980,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云煤能源/600792.SH
2019-10-183.343.403.283.29-1.79%-1.59%-1.88%4,426,10014,795,000121%3.34-0.57%3.36-0.53%3.38-0.09%3.350.24%-0.18%
耀皮玻璃/600819.SH
2019-10-144.494.584.464.490.90%-0.31%1.24%3,845,30017,320,000205%4.501.74%4.461.71%4.430.98%4.44-0.05%-0.46%
洛阳玻璃/600876.SH
2019-10-1710.5210.9710.3410.642.01%-0.59%2.17%3,884,10041,572,000305%10.702.37%10.621.62%10.541.54%10.411.50%-0.26%
石英股份/603688.SH
2019-09-1215.8016.3415.5516.193.52%1.50%8.18%5,715,90091,172,00068%15.950.99%15.900.24%15.721.67%14.970.81%0.99%