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
京基智农/000048.SZ
2021-01-2122.5123.1722.4522.730.93%-0.33%0.40%1,515,80034,568,000102%22.811.79%22.620.21%22.690.20%22.64-0.41%-0.31%
甘化科工/000576.SZ
2021-01-2110.7010.8410.5210.78-0.09%0.76%-3.00%10,935,100116,998,00070%10.70-0.51%10.76-1.62%10.92-1.19%11.110.01%0.57%
粤桂股份/000833.SZ
2021-01-214.474.644.424.571.56%0.22%0.84%5,874,20026,784,000120%4.560.55%4.550.40%4.540.93%4.53-1.41%-0.32%
双汇发展/000895.SZ
2021-01-2148.1049.8048.0149.301.90%0.74%-3.16%17,685,200865,487,00071%48.942.04%48.69-0.85%49.58-1.85%50.91-0.46%0.31%
南宁糖业/000911.SZ
2021-01-218.008.107.948.02-0.50%-0.01%0.54%5,246,50042,080,00062%8.021.75%8.00-1.06%8.090.40%7.98-1.15%-0.09%
中粮科技/000930.SZ
2021-01-219.8710.069.759.930.20%0.24%2.20%91,821,900909,577,000107%9.910.74%10.030.16%9.931.07%9.720.50%0.64%
中鲁股份/000992.SZ
云南能投/002053.SZ
2021-01-216.786.836.716.76-0.29%-0.13%-1.90%1,397,9009,462,000128%6.77-0.38%6.80-0.28%6.81-0.15%6.89-0.76%-0.73%
天康生物/002100.SZ
2021-01-2110.8311.0610.7610.941.39%0.12%-1.58%23,592,500257,791,00091%10.931.25%10.91-0.80%10.98-0.37%11.12-1.00%-0.33%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2021-01-2125.6928.1125.5328.1110.02%1.56%5.27%32,158,800890,137,000165%27.689.64%26.633.56%26.47-1.74%26.700.90%0.46%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2021-01-219.8010.089.709.87-0.40%-0.13%-3.64%14,356,600141,881,00075%9.88-0.80%9.98-0.30%9.970.51%10.24-1.78%-0.97%
皇氏集团/002329.SZ
2021-01-214.304.434.284.402.09%0.53%-4.18%9,395,30041,123,00064%4.381.23%4.360.35%4.340.16%4.59-3.06%-0.86%
得利斯/002330.SZ
2021-01-216.246.266.196.240.32%0.10%-2.52%2,961,40018,460,00060%6.230.10%6.240.08%6.220.44%6.40-1.63%-0.85%
双塔食品/002481.SZ
2021-01-2112.7013.0812.6413.042.03%0.75%3.18%12,633,800163,519,00078%12.941.89%12.851.41%12.581.23%12.64-0.77%-1.13%
佳隆股份/002495.SZ
2021-01-212.302.382.302.351.73%-0.17%0.77%8,288,60019,513,000144%2.352.08%2.340.56%2.331.00%2.33-0.98%-0.81%
涪陵榨菜/002507.SZ
2021-01-2147.1947.6546.3547.280.60%0.36%-1.69%10,166,200478,925,000100%47.11-0.04%47.11-0.35%47.05-0.57%48.09-0.38%0.87%
金字火腿/002515.SZ
2021-01-215.605.665.545.661.07%0.95%0.02%12,508,90070,142,000102%5.610.27%5.61-0.11%5.600.34%5.66-0.58%-0.40%
洽洽食品/002557.SZ
2021-01-2161.5864.9660.6664.865.29%2.85%5.99%12,538,000790,654,000128%63.063.54%60.773.46%59.681.44%61.200.31%0.79%
百润股份/002568.SZ
2021-01-21116.00119.99114.45116.251.45%-0.39%4.22%4,993,500582,750,000118%116.701.68%116.211.19%112.931.30%111.540.64%0.62%
贝因美/002570.SZ
2021-01-215.175.275.135.241.55%0.69%-2.48%19,525,200101,608,00071%5.200.89%5.190.08%5.181.21%5.37-3.38%-1.77%
好想你/002582.SZ
2021-01-2113.0813.2413.0113.120.23%-0.27%-0.97%10,957,500144,159,00070%13.160.82%13.14-0.79%13.27-0.64%13.250.20%0.11%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
ST加加/002650.SZ
2021-01-216.146.206.056.180.82%0.88%-2.20%10,889,90066,713,00079%6.13-0.13%6.11-0.13%6.13-0.23%6.32-0.94%-0.56%
克明面业/002661.SZ
2021-01-2118.4119.5618.3319.144.59%0.54%-0.49%10,899,300207,505,000159%19.044.01%18.810.15%18.95-0.75%19.23-0.32%0.35%
煌上煌/002695.SZ
2021-01-2123.1223.3923.0023.320.56%0.41%-0.17%4,780,100111,014,00067%23.220.72%23.16-1.09%23.38-0.03%23.36-0.59%-0.36%
海欣食品/002702.SZ
2021-01-218.288.808.238.705.84%1.27%3.72%22,103,500189,887,000197%8.594.63%8.471.75%8.451.19%8.390.08%-0.40%
*ST麦趣/002719.SZ
2021-01-217.107.267.107.231.40%0.32%3.95%818,9005,902,00060%7.211.32%7.131.02%7.042.08%6.96-1.01%-1.06%
龙大肉食/002726.SZ
2021-01-2112.5012.7012.4312.550.08%0.05%-2.32%15,492,000194,335,00087%12.540.03%12.54-0.32%12.58-1.57%12.85-0.63%-0.16%
燕塘乳业/002732.SZ
2021-01-2123.0623.5622.9123.311.75%0.06%-0.02%1,496,00034,849,00078%23.301.27%23.180.00%23.100.62%23.31-1.72%-0.37%
晨光生物/300138.SZ
2021-01-2114.6314.8214.3214.700.27%0.66%-6.36%7,859,500114,779,000100%14.60-0.60%14.81-0.66%14.95-1.55%15.70-2.16%-1.66%
汤臣倍健/300146.SZ
2021-01-2125.8526.0925.5325.60-0.39%-0.62%4.95%14,371,700370,195,00082%25.762.19%25.131.88%24.661.12%24.390.36%0.03%
睿智医药/300149.SZ
2021-01-2114.7315.0214.4814.56-1.49%-0.63%4.79%6,996,900102,516,000113%14.65-0.14%14.570.62%14.431.30%13.890.92%-0.30%
朗源股份/300175.SZ
2021-01-214.885.274.885.134.27%-0.10%1.68%20,207,600103,772,000134%5.144.39%5.060.64%5.031.80%5.05-0.04%0.43%
佳沃股份/300268.SZ
2021-01-2110.1410.249.9710.10-0.30%-0.32%-1.97%1,505,50015,254,00051%10.130.28%10.150.28%10.050.86%10.30-2.42%-1.27%
上海梅林/600073.SH
2021-01-219.729.999.689.952.26%0.56%-1.08%18,539,200183,446,00098%9.901.97%9.790.43%9.780.42%10.06-1.53%-0.59%
湘财股份/600095.SH
2021-01-2114.1614.6514.0114.13-0.14%-1.06%0.07%36,452,000520,574,000121%14.280.55%14.36-0.57%14.330.57%14.12-0.07%-0.10%
金健米业/600127.SH
2021-01-2110.5010.5710.3810.47-0.76%0.05%-2.00%17,565,800183,822,00074%10.47-0.15%10.49-0.82%10.520.51%10.68-1.98%-0.83%
莲花健康/600186.SH
2021-01-212.662.752.632.691.13%-0.22%-1.32%15,480,80041,731,00094%2.701.70%2.671.10%2.660.53%2.73-1.66%-0.69%
华资实业/600191.SH
2021-01-215.715.945.595.750.00%-0.05%-1.13%17,558,200101,020,00081%5.75-0.42%5.780.23%5.740.95%5.82-1.59%-0.97%
中牧股份/600195.SH
2021-01-2112.3712.5612.2812.491.46%0.31%-0.06%12,652,700157,538,00081%12.450.42%12.54-0.37%12.53-0.31%12.50-0.36%-0.22%
ST椰岛/600238.SH
2021-01-218.978.978.268.691.52%0.02%2.61%8,391,30072,900,000183%8.691.50%8.669.34%8.107.25%8.470.45%0.32%
安琪酵母/600298.SH
2021-01-2155.2358.2055.0357.935.71%1.53%0.23%22,414,7001,278,964,000116%57.063.99%55.980.64%56.17-0.47%57.80-0.07%0.97%
恒顺醋业/600305.SH
2021-01-2124.9225.6224.3525.271.90%0.96%0.57%19,083,700477,673,00073%25.03-0.28%25.24-0.12%25.18-0.93%25.130.42%0.93%
万向德农/600371.SH
2021-01-2113.2013.4513.1013.320.23%0.20%-2.55%6,015,30079,963,00058%13.290.53%13.25-0.73%13.290.79%13.67-2.09%-1.39%
亿晶光电/600537.SH
2021-01-214.734.964.664.841.89%0.81%3.15%32,378,300155,433,00095%4.802.00%4.761.26%4.691.94%4.69-1.62%-1.33%
莫高股份/600543.SH
2021-01-217.978.247.808.07-0.49%1.15%1.92%28,554,300227,818,000118%7.980.16%8.170.58%8.001.25%7.92-0.79%-1.81%
绿庭投资/600695.SH
2021-01-216.036.165.986.070.83%-0.02%0.13%7,081,40042,988,000100%6.070.55%6.07-0.13%6.070.31%6.06-0.64%-0.77%
中粮糖业/600737.SH
2021-01-219.679.889.579.70-0.31%-0.12%-2.97%31,572,700306,627,00064%9.710.34%9.86-1.79%10.030.14%10.00-0.73%0.07%
航发动力/600893.SH
2021-01-2169.8975.2469.2573.083.07%0.72%2.34%70,800,1005,137,081,00088%72.565.36%69.532.37%68.50-0.21%71.41-0.04%1.67%
海天味业/603288.SH
2021-01-21202.55206.60200.60203.021.10%-0.08%-1.43%4,365,000886,853,00070%203.171.51%200.230.24%201.66-0.52%205.96-0.28%0.22%