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
2022-06-3018.7018.7518.3818.570.22%-0.15%-1.75%2,416,80044,945,00061%18.60-0.50%18.90-0.77%18.98-0.27%18.900.08%0.53%
甘化科工/000576.SZ
2022-06-3010.8811.1910.8210.850.09%-0.87%-4.09%9,781,100107,056,000132%10.95-1.70%11.15-1.17%11.23-0.81%11.31-0.85%-0.29%
粤桂股份/000833.SZ
2022-06-309.069.248.909.04-0.44%-0.57%-0.64%25,884,800235,357,00063%9.09-2.15%9.140.77%9.020.16%9.10-1.07%-1.29%
双汇发展/000895.SZ
2022-06-3028.7029.5828.6429.302.30%0.21%0.17%18,761,100548,547,000112%29.241.47%29.05-0.25%29.160.23%29.25-0.13%0.53%
南宁糖业/000911.SZ
2022-06-309.559.669.509.54-0.10%-0.44%-2.41%4,520,20043,314,00075%9.58-0.96%9.69-0.86%9.720.20%9.78-0.63%-0.84%
中粮科技/000930.SZ
2022-06-309.089.169.049.04-0.55%-0.66%-2.90%14,350,600130,586,00058%9.10-1.00%9.19-0.56%9.230.16%9.31-1.03%-0.59%
中鲁股份/000992.SZ
云南能投/002053.SZ
2022-06-3012.7613.0512.7612.820.63%-0.62%-4.40%11,252,500145,160,00062%12.90-0.31%13.02-0.79%13.16-0.28%13.41-0.02%-0.46%
天康生物/002100.SZ
2022-06-309.559.759.329.721.78%1.65%-3.89%48,277,300461,609,00096%9.56-3.00%10.01-2.18%10.06-0.89%10.11-0.71%0.30%
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
2022-06-3018.7019.8618.6219.594.76%0.52%2.00%13,460,100262,328,000106%19.493.24%19.210.09%19.091.84%19.21-0.23%0.04%
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
2022-06-3010.9211.4710.7311.456.02%2.56%5.87%25,552,400285,271,000214%11.161.74%11.091.02%11.011.74%10.820.84%0.01%
皇氏集团/002329.SZ
2022-06-306.046.236.006.161.82%0.44%3.88%15,567,20095,481,00078%6.13-1.18%6.15-0.20%6.111.03%5.930.71%1.01%
得利斯/002330.SZ
2022-06-307.808.517.778.519.95%4.11%7.11%41,701,400340,877,000151%8.173.31%8.14-0.34%8.120.82%7.950.80%0.63%
双塔食品/002481.SZ
2022-06-308.268.638.268.492.91%0.37%-0.41%27,979,000236,665,00064%8.460.94%8.46-1.30%8.561.02%8.53-0.81%-0.81%
佳隆股份/002495.SZ
2022-06-302.502.742.492.7410.04%3.12%9.38%37,081,10098,534,000258%2.665.52%2.603.67%2.552.95%2.512.08%0.37%
涪陵榨菜/002507.SZ
2022-06-3033.5535.5033.5034.523.01%-0.29%2.52%18,683,600646,818,000156%34.622.40%34.230.20%34.121.52%33.670.33%0.32%
金字火腿/002515.SZ
2022-06-304.404.574.364.491.81%-0.09%2.02%28,550,000128,307,000118%4.491.24%4.45-0.16%4.450.41%4.400.57%0.73%
洽洽食品/002557.SZ
2022-06-3055.6557.8655.5856.932.43%0.13%3.07%6,199,000352,437,000128%56.852.35%55.980.24%55.841.37%55.23-0.27%-0.06%
百润股份/002568.SZ
2022-06-3027.8430.5727.8230.048.10%1.59%5.73%24,082,200712,119,000192%29.573.61%29.041.67%28.702.28%28.410.75%0.68%
贝因美/002570.SZ
2022-06-304.885.004.884.951.02%-0.08%0.26%32,665,600161,817,000170%4.950.43%4.940.24%4.930.31%4.94-0.12%-0.18%
好想你/002582.SZ
2022-06-307.327.537.327.492.32%0.40%0.27%6,943,10051,795,00081%7.461.03%7.420.46%7.390.61%7.47-0.64%0.09%
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%
加加食品/002650.SZ
2022-06-304.064.424.044.306.70%0.63%4.90%49,286,500210,578,000296%4.274.81%4.212.91%4.162.69%4.101.76%0.20%
克明食品/002661.SZ
2022-06-3011.0811.3711.0611.372.71%0.95%1.84%8,385,00094,443,000153%11.260.76%11.230.16%11.210.80%11.17-0.03%-0.31%
煌上煌/002695.SZ
2022-06-3011.9612.5311.9612.373.51%0.42%4.18%8,060,40099,284,000154%12.322.07%12.190.77%12.061.15%11.870.85%0.36%
海欣食品/002702.SZ
2022-06-306.086.456.026.325.86%0.69%3.84%42,735,000268,231,000185%6.282.95%6.200.76%6.171.35%6.090.86%0.44%
*ST麦趣/002719.SZ
2022-06-307.987.987.987.98-10.03%0.00%-8.32%3,033,20024,205,000124%7.98-10.87%8.56-3.92%8.64-2.37%8.70-1.58%-0.44%
龙大肉食/002726.SZ
2022-06-3010.4010.7510.3910.662.30%0.44%0.64%15,033,400159,544,000109%10.610.93%10.67-0.66%10.720.10%10.590.30%0.35%
燕塘乳业/002732.SZ
2022-06-3019.4520.2719.4220.043.62%0.37%2.74%2,387,70047,672,000199%19.971.86%19.810.86%19.680.99%19.510.60%0.12%
晨光生物/300138.SZ
2022-06-3015.6115.6715.2515.570.19%0.76%-2.20%4,882,20075,440,000111%15.45-1.65%15.68-0.92%15.72-0.33%15.92-0.78%-0.21%
汤臣倍健/300146.SZ
2022-06-3021.2621.9121.2621.652.17%0.09%2.65%13,305,800287,803,000120%21.630.67%21.480.71%21.320.97%21.090.54%0.51%
睿智医药/300149.SZ
2022-06-3011.3311.4311.1611.280.62%0.13%2.21%2,653,00029,887,00088%11.27-1.05%11.310.30%11.210.86%11.040.48%0.19%
朗源股份/300175.SZ
2022-06-303.924.023.903.992.05%0.50%0.83%12,548,50049,815,000122%3.970.10%3.970.43%3.940.54%3.96-0.10%-0.14%
佳沃食品/300268.SZ
2022-06-3027.9930.2027.7529.756.75%1.43%3.17%7,426,400217,813,000172%29.332.87%28.830.83%28.850.99%28.840.06%-0.48%
上海梅林/600073.SH
2022-06-307.768.037.767.972.57%0.49%2.28%18,135,300143,839,000132%7.931.21%7.900.25%7.870.65%7.790.15%0.20%
湘财股份/600095.SH
2022-06-307.667.847.667.690.00%-0.97%-0.77%11,763,30091,338,00068%7.77-0.36%7.77-0.13%7.780.22%7.75-0.73%-0.11%
金健米业/600127.SH
2022-06-308.778.858.758.79-0.11%-0.11%-2.36%18,232,700160,445,00062%8.80-0.92%8.89-0.75%8.940.03%9.00-0.64%-0.66%
莲花健康/600186.SH
2022-06-302.562.672.552.642.72%0.19%-1.20%22,791,50060,051,000110%2.641.35%2.620.04%2.620.19%2.67-0.78%-0.77%
*ST华资/600191.SH
2022-06-305.195.255.115.190.19%0.08%0.39%3,144,40016,307,00058%5.19-0.12%5.15-1.36%5.240.56%5.17-0.06%0.86%
中牧股份/600195.SH
2022-06-3012.3412.4512.2112.26-0.33%-0.65%-3.71%8,013,00098,882,00079%12.34-0.56%12.46-0.65%12.54-0.41%12.73-0.27%0.27%
海南椰岛/600238.SH
2022-06-3013.0514.1513.0513.673.48%-0.25%0.94%27,841,700381,545,000148%13.701.64%13.590.30%13.561.01%13.540.19%-0.06%
安琪酵母/600298.SH
2022-06-3046.4849.8446.4548.754.93%0.46%5.28%14,499,600703,605,000142%48.533.81%47.580.74%47.521.58%46.310.96%0.73%
恒顺醋业/600305.SH
2022-06-3012.3812.9712.3512.904.12%1.13%4.99%30,089,700383,816,000179%12.762.26%12.591.09%12.471.42%12.290.98%0.45%
万向德农/600371.SH
2022-06-3013.0913.4213.0213.351.83%0.80%-1.31%8,109,100107,395,00082%13.24-0.97%13.35-0.85%13.420.07%13.53-0.69%-0.71%
亿晶光电/600537.SH
2022-06-304.775.024.774.933.35%0.20%1.90%30,445,400149,783,000121%4.921.57%4.91-0.61%4.930.47%4.840.81%0.76%
莫高股份/600543.SH
2022-06-306.106.316.096.181.31%-0.43%-0.95%6,935,30043,049,00074%6.211.16%6.23-0.94%6.310.43%6.240.02%0.26%
退市绿庭/600695.SH
2022-06-070.510.530.500.51-1.92%-0.39%-0.97%18,145,7009,298,000143%0.511.79%0.510.00%0.51-0.20%0.52-0.19%-5.36%
中粮糖业/600737.SH
2022-06-307.497.577.497.520.40%-0.08%-2.24%15,005,300112,933,00085%7.53-0.58%7.58-0.33%7.58-0.21%7.69-0.61%-0.47%
航发动力/600893.SH
2022-06-3044.6245.9944.0845.511.93%1.05%4.37%35,599,8001,603,382,00078%45.04-0.79%45.68-0.45%45.441.81%43.610.62%0.66%
海天味业/603288.SH
2022-06-3086.0691.5585.6690.364.46%0.98%5.93%12,212,7001,092,866,000152%89.493.49%87.851.41%86.871.70%85.301.17%0.76%