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:食品
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
*ST康达/000048.SZ
2019-07-1619.6019.6119.4319.45-0.05%-0.31%-0.38%122,8002,396,00080%19.51-0.53%19.500.15%19.460.20%19.52-0.27%-0.14%
广东甘化/000576.SZ
2019-07-169.579.989.519.650.10%-0.48%0.27%8,013,20077,708,00076%9.701.27%9.571.04%9.490.11%9.620.27%0.84%
粤桂股份/000833.SZ
2019-07-165.845.925.805.92-0.50%1.09%-0.22%10,285,40060,235,00051%5.86-0.07%5.89-1.88%5.98-0.05%5.930.12%0.96%
双汇发展/000895.SZ
2019-07-1624.6524.6924.4024.57-0.49%0.22%-3.16%14,932,900366,084,00090%24.52-0.48%24.68-0.31%24.75-0.79%25.37-0.44%0.19%
*ST 南糖/000911.SZ
2019-07-166.866.986.806.83-2.43%-0.48%-1.03%5,654,30038,803,00067%6.86-1.21%7.00-1.28%7.020.34%6.900.32%0.98%
中粮生化/000930.SZ
2019-07-167.487.527.417.510.40%0.66%-1.70%6,216,20046,379,00054%7.461.22%7.410.11%7.43-0.36%7.64-0.21%-0.06%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-07-168.058.057.907.95-1.24%0.06%0.65%2,025,70016,094,000105%7.95-0.43%7.990.33%7.920.43%7.90-0.11%-0.05%
天康生物/002100.SZ
2019-07-169.109.369.089.13-1.19%-0.61%3.05%34,811,400319,792,00079%9.191.39%8.991.81%8.860.37%8.860.68%0.69%
*ST印纪/002143.SZ
2019-07-161.201.241.181.221.67%0.00%-4.76%10,612,40012,949,00070%1.222.69%1.20-0.58%1.22-0.08%1.28-1.84%0.00%
三全食品/002216.SZ
2019-07-169.629.739.569.67-0.10%0.20%-3.64%2,337,90022,563,00032%9.65-0.14%9.71-0.70%9.790.01%10.04-1.11%-0.23%
ST天宝/002220.SZ
2019-07-161.461.491.451.491.36%0.81%-4.67%8,004,10011,832,00059%1.482.71%1.46-0.81%1.49-0.13%1.56-2.68%-0.84%
保龄宝/002286.SZ
2019-07-165.795.795.735.77-0.35%0.31%-2.17%1,432,0008,237,00060%5.750.28%5.75-0.23%5.77-0.48%5.90-0.39%-0.24%
皇氏集团/002329.SZ
2019-07-164.674.784.644.750.85%0.81%-2.78%10,243,30048,264,000104%4.71-0.32%4.73-0.84%4.76-0.69%4.89-1.31%0.14%
得利斯/002330.SZ
2019-07-167.047.166.957.00-1.55%-0.55%2.84%18,586,800130,824,00090%7.041.53%6.920.41%6.92-0.55%6.810.76%1.49%
双塔食品/002481.SZ
2019-07-166.636.676.506.52-1.66%-0.61%-7.11%36,702,800240,758,00054%6.560.35%6.64-0.24%6.64-0.27%7.02-1.06%-1.04%
佳隆股份/002495.SZ
2019-07-163.233.233.193.20-0.31%-0.16%-5.02%3,425,20010,979,00038%3.211.14%3.18-0.06%3.19-0.16%3.37-0.41%0.01%
涪陵榨菜/002507.SZ
2019-07-1628.4028.4227.8027.93-1.41%-0.52%-3.37%5,066,600142,246,00050%28.08-0.16%28.010.34%28.01-0.19%28.90-0.83%-0.38%
金字火腿/002515.SZ
2019-07-165.105.195.085.10-0.39%-0.25%-3.54%6,869,70035,127,00060%5.110.81%5.08-0.26%5.13-0.06%5.29-0.79%-1.27%
洽洽食品/002557.SZ
2019-07-1626.1826.5025.3025.58-3.11%-0.85%-1.03%4,618,000119,141,00093%25.80-1.20%25.820.12%25.760.27%25.85-0.40%0.43%
百润股份/002568.SZ
2019-07-1617.5117.5117.0517.20-0.64%0.16%-2.35%1,605,50027,571,00053%17.17-0.16%17.25-0.51%17.35-0.30%17.61-0.57%0.28%
贝因美/002570.SZ
2019-07-165.815.895.795.82-0.51%-0.22%-10.95%13,969,10081,476,00070%5.83-0.63%5.95-1.93%6.08-2.00%6.54-1.99%-0.25%
好想你/002582.SZ
2019-07-169.349.899.169.875.45%2.79%2.16%11,426,900109,722,00095%9.603.25%9.460.57%9.51-0.74%9.660.09%0.49%
*ST龙力/002604.SZ
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
加加食品/002650.SZ
2019-07-163.723.723.653.69-0.54%0.46%-12.60%17,513,20064,332,00023%3.670.58%3.68-0.76%3.74-0.61%4.22-0.17%0.85%
克明面业/002661.SZ
2019-07-1613.4513.4913.2013.28-1.85%-0.17%-3.87%2,815,30037,448,00076%13.30-0.87%13.50-0.46%13.47-0.02%13.82-0.70%0.03%
煌上煌/002695.SZ
2019-07-1614.2314.2413.6813.74-3.44%-0.86%-4.89%6,048,40083,825,000118%13.86-2.42%13.99-0.89%14.03-0.92%14.45-1.32%-0.10%
海欣食品/002702.SZ
2019-07-165.005.054.985.040.60%0.36%-4.94%5,476,90027,506,00027%5.021.41%4.98-0.44%5.04-0.89%5.30-0.25%0.28%
麦趣尔/002719.SZ
2019-07-1610.7511.0510.7510.961.01%-0.07%-4.07%1,112,70012,204,00038%10.972.21%10.810.09%10.860.21%11.43-0.31%-0.35%
龙大肉食/002726.SZ
2019-07-1612.3812.6012.1812.18-3.56%-1.15%-0.53%13,047,800160,771,00056%12.320.53%12.37-1.19%12.500.46%12.250.63%1.24%
燕塘乳业/002732.SZ
2019-07-1619.1519.2718.8819.07-0.47%-0.03%1.33%1,688,70032,213,00053%19.080.87%18.920.53%18.820.18%18.820.32%1.10%
晨光生物/300138.SZ
2019-07-167.267.277.117.220.28%0.08%1.50%6,781,00048,916,000105%7.211.31%7.101.65%7.020.53%7.11-0.01%-0.19%
汤臣倍健/300146.SZ
2019-07-1619.2619.6519.2119.440.83%0.06%0.52%9,249,500179,695,00071%19.430.94%19.320.18%19.270.75%19.340.03%0.11%
量子生物/300149.SZ
2019-07-1614.1314.1613.9014.04-0.71%0.31%-4.16%3,103,00043,434,00095%14.00-1.02%14.12-0.75%14.21-0.87%14.65-0.91%-0.41%
朗源股份/300175.SZ
2019-07-165.705.715.565.56-2.28%-1.21%-5.39%6,765,90038,078,00085%5.630.36%5.65-1.12%5.72-0.64%5.88-0.63%-0.19%
佳沃股份/300268.SZ
2019-07-1616.3016.5515.8815.94-2.21%-0.92%-3.95%791,40012,732,00057%16.090.78%16.10-0.91%16.26-0.51%16.600.39%0.85%
上海梅林/600073.SH
2019-07-1610.4610.5910.3610.53-0.28%0.54%4.65%28,493,900298,409,00081%10.470.64%10.360.93%10.231.15%10.060.59%0.56%
哈高科/600095.SH
2019-07-169.079.928.929.451.94%0.11%5.06%118,135,4001,115,220,000162%9.445.81%9.083.89%8.920.09%9.001.00%5.33%
金健米业/600127.SH
2019-07-164.604.634.564.58-0.22%-0.07%-4.18%11,149,00051,100,00052%4.581.10%4.55-0.20%4.60-0.95%4.78-0.69%-0.90%
*ST莲花/600186.SH
2019-07-161.621.711.611.714.91%0.88%-1.72%9,318,30015,792,00094%1.705.74%1.650.06%1.68-0.47%1.740.00%0.97%
华资实业/600191.SH
2019-07-166.156.196.006.05-2.42%-0.18%0.07%12,698,70076,967,00057%6.06-1.05%6.17-0.11%6.14-0.36%6.050.23%0.54%
中牧股份/600195.SH
2019-07-1610.8811.0110.6910.85-28.90%0.07%0.10%5,870,70063,652,00041%10.841.09%11.07-0.42%11.030.36%10.840.44%1.05%
ST椰岛/600238.SH
2019-07-168.508.508.368.43-0.12%0.02%-1.59%219,4001,849,00028%8.43-0.12%8.42-0.40%8.45-0.07%8.57-0.23%0.30%
安琪酵母/600298.SH
2019-07-1628.7029.2028.6728.880.80%-0.19%-4.82%14,014,400405,491,000113%28.93-0.12%29.23-1.09%29.54-1.10%30.34-1.24%-0.41%
恒顺醋业/600305.SH
2019-07-1616.7516.8616.2016.26-3.50%-1.05%-5.78%24,325,400399,729,00074%16.43-1.56%16.56-0.37%16.60-0.47%17.26-1.70%-0.27%
万向德农/600371.SH
2019-07-1610.4510.6410.3710.40-1.33%-0.86%-6.01%7,821,70082,048,00058%10.490.34%10.47-0.48%10.69-2.11%11.07-0.93%-1.21%
亿晶光电/600537.SH
2019-07-163.733.753.723.750.54%0.35%-1.03%2,800,10010,463,00061%3.741.11%3.710.08%3.720.05%3.79-0.63%-0.59%
莫高股份/600543.SH
2019-07-166.796.866.756.830.15%0.26%-4.09%3,269,60022,273,00052%6.810.77%6.77-0.03%6.80-0.31%7.12-0.56%0.02%
绿庭投资/600695.SH
2019-07-166.126.186.096.11-0.81%-0.11%-1.58%3,870,60023,677,00066%6.120.34%6.10-0.05%6.10-0.03%6.21-0.96%-0.58%
中粮糖业/600737.SH
2019-07-169.179.229.069.12-1.94%-0.15%-2.38%22,562,000206,079,00052%9.130.01%9.18-1.16%9.29-0.67%9.340.20%0.68%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
海天味业/603288.SH
2019-07-16102.20102.6099.38100.15-1.75%-0.03%-2.69%4,074,500408,186,000104%100.18-1.10%101.25-0.86%101.65-0.56%102.92-0.73%-0.07%