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:金属制品
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
方大集团/000055.SZ
2021-10-254.694.694.674.6910.09%0.00%5.35%26,582,700124,673,000444%4.6910.12%4.608.25%4.547.00%4.453.61%-0.15%
西王食品/000639.SZ
2021-10-254.934.944.804.81-2.43%-0.46%-4.24%10,597,50051,205,000146%4.83-2.21%4.91-1.40%4.95-1.04%5.02-1.08%-0.12%
新兴铸管/000778.SZ
2021-10-253.933.983.893.980.76%1.17%-1.31%36,190,900142,377,00085%3.93-1.43%4.01-0.84%4.03-0.54%4.03-0.74%-0.93%
法尔胜/000890.SZ
2021-10-254.524.624.464.591.55%1.44%-3.25%1,000,5004,527,00031%4.530.38%4.52-1.14%4.58-0.39%4.74-0.27%-0.17%
山东威达/002026.SZ
2021-10-2513.8914.2813.8114.161.29%0.16%1.46%9,492,100134,197,00069%14.140.26%14.26-0.99%14.360.18%13.960.61%0.04%
宝鹰股份/002047.SZ
2021-10-252.672.672.632.670.00%0.95%-3.44%6,154,60016,280,00057%2.65-1.38%2.66-0.56%2.68-0.81%2.77-1.25%-0.98%
沙钢股份/002075.SZ
2021-10-256.756.796.606.66-2.20%0.11%-3.58%38,591,900256,756,000137%6.65-2.66%6.80-1.62%6.86-1.39%6.91-0.68%-0.43%
万邦德/002082.SZ
2021-10-2510.1210.219.9510.130.10%0.51%-2.84%1,326,60013,371,00081%10.08-0.66%10.15-1.35%10.28-1.25%10.430.13%0.33%
海鸥住工/002084.SZ
2021-10-255.205.285.155.20-0.76%0.25%0.13%6,412,40033,263,000146%5.19-0.58%5.200.21%5.180.08%5.19-0.33%-0.26%
恒星科技/002132.SZ
2021-10-255.155.345.125.283.13%0.09%0.04%36,009,100189,954,00078%5.280.84%5.29-0.51%5.33-0.60%5.280.02%-0.54%
西部材料/002149.SZ
2021-10-2517.3317.6517.2517.440.17%-0.06%-1.34%7,563,900131,995,00067%17.45-1.16%17.83-0.65%17.86-0.36%17.68-0.09%-0.54%
通润装备/002150.SZ
2021-10-255.515.555.515.520.18%-0.09%-2.53%606,2003,349,00062%5.53-0.36%5.57-0.46%5.60-0.29%5.66-0.30%-0.09%
海亮股份/002203.SZ
2021-10-2510.6010.7110.2610.43-2.71%0.42%-6.04%13,619,800141,460,000155%10.39-4.36%10.70-3.17%10.87-2.55%11.10-1.34%-0.43%
齐心集团/002301.SZ
2021-10-257.127.157.007.07-0.70%0.14%-5.67%3,900,60027,539,00070%7.06-1.04%7.12-1.04%7.23-1.38%7.50-0.79%-0.34%
巨力索具/002342.SZ
2021-10-253.983.993.883.95-0.75%0.84%-4.54%9,903,60038,789,00082%3.92-2.22%4.02-1.50%4.07-1.05%4.14-0.86%-0.96%
潮宏基/002345.SZ
2021-10-255.225.255.115.13-1.72%-0.37%-6.76%13,114,80067,530,00065%5.15-1.89%5.27-1.42%5.35-1.49%5.50-0.25%0.16%
高乐股份/002348.SZ
2021-10-252.012.021.982.01-0.99%0.45%-5.23%7,313,00014,634,00052%2.00-0.60%2.02-0.79%2.06-0.68%2.12-0.66%-0.51%
顺丰控股/002352.SZ
2021-10-2562.0963.2061.1862.890.62%0.58%-3.06%26,344,5001,647,252,000120%62.53-0.39%62.85-0.48%63.25-0.43%64.88-1.10%-0.37%
中南文化/002445.SZ
2021-10-252.572.572.482.560.39%1.95%-2.25%13,526,90033,962,00077%2.51-1.84%2.54-1.13%2.58-1.42%2.62-0.34%0.18%
大金重工/002487.SZ
2021-10-2527.6429.8027.1129.085.25%0.36%8.35%29,253,600847,615,000105%28.982.17%29.20-0.79%28.961.99%26.842.42%2.03%
浙江永强/002489.SZ
2021-10-253.543.543.473.48-1.97%-0.29%-4.00%9,454,50032,999,00079%3.49-2.13%3.53-1.37%3.58-0.83%3.63-1.06%-0.28%
鼎龙文化/002502.SZ
2021-10-255.665.675.505.55-0.89%-0.63%-6.69%7,417,30041,425,00052%5.59-0.59%5.62-0.60%5.70-1.08%5.95-1.20%-1.29%
德力股份/002571.SZ
2021-10-257.358.037.127.593.97%-1.27%2.78%26,015,500200,000,000380%7.695.42%7.604.48%7.543.70%7.392.83%0.54%
索菲亚/002572.SZ
2021-10-2517.9317.9317.0117.43-2.95%0.31%1.63%28,102,900488,327,000152%17.38-2.75%17.431.31%17.180.80%17.150.09%0.04%
明牌珠宝/002574.SZ
2021-10-255.085.144.995.02-0.99%-0.69%-10.58%6,004,40030,355,00066%5.06-2.09%5.19-1.78%5.31-2.14%5.61-1.56%-0.33%
*ST群兴/002575.SZ
2021-10-254.504.554.444.480.67%-0.42%-2.23%933,3004,199,00080%4.500.78%4.50-0.51%4.520.13%4.58-0.87%-0.89%
姚记科技/002605.SZ
2021-10-2517.0517.0616.7416.93-0.70%0.30%-3.07%1,436,20024,242,00051%16.88-0.59%16.92-0.30%17.010.07%17.47-1.46%-0.06%
哈尔斯/002615.SZ
2021-10-256.046.295.765.88-2.33%-1.14%4.35%43,123,500256,506,000245%5.953.00%5.812.78%5.742.85%5.641.84%0.65%
德尔未来/002631.SZ
2021-10-257.147.317.107.311.95%1.13%-1.64%5,496,00039,724,00080%7.23-0.89%7.36-0.84%7.40-0.50%7.43-0.58%-0.95%
仁东控股/002647.SZ
2021-10-257.527.627.367.570.93%0.96%-1.75%14,450,100108,346,00074%7.50-0.68%7.54-0.70%7.62-0.45%7.71-0.79%-0.82%
珠江钢琴/002678.SZ
2021-10-257.017.117.007.060.14%0.26%-1.79%1,998,90014,076,00047%7.04-0.17%7.08-0.25%7.10-0.16%7.19-0.07%-0.25%
金一文化/002721.SZ
2021-10-252.852.862.802.840.00%0.64%-6.55%4,912,20013,860,00048%2.82-1.02%2.87-1.21%2.92-1.35%3.04-0.85%-0.11%
萃华珠宝/002731.SZ
2021-10-256.737.036.686.882.23%-0.01%-0.17%5,173,50035,598,00094%6.881.58%6.85-0.74%6.94-0.36%6.890.53%0.71%
旗天科技/300061.SZ
2021-10-256.616.836.526.812.25%1.48%-1.03%29,902,200200,678,00093%6.71-1.16%6.86-4.15%7.040.01%6.880.06%0.72%
文化长城/300089.SZ
2021-10-253.443.473.363.461.47%1.65%-3.92%1,683,2005,729,00032%3.40-1.62%3.46-1.23%3.52-0.93%3.60-2.62%-2.36%
富瑞特装/300228.SZ
2021-10-257.578.237.568.117.28%1.50%1.27%46,549,400371,911,000139%7.993.46%7.93-0.99%8.04-0.68%8.010.00%-0.12%
海伦钢琴/300329.SZ
2021-10-2513.6814.3813.2413.70-0.65%-0.42%6.39%27,198,900374,204,000107%13.762.60%13.512.19%13.241.96%12.880.81%-0.28%
东睦股份/600114.SH
2021-10-2510.7810.9510.4610.830.74%1.38%8.54%23,237,000248,247,000139%10.68-0.92%10.611.79%10.372.10%9.981.71%1.29%
新日恒力/600165.SH
2021-10-2510.6910.8810.4510.53-1.68%-0.57%-0.74%8,211,80086,963,00048%10.59-0.89%10.84-1.19%10.941.24%10.61-0.60%-1.49%
大西洋/600558.SH
2021-10-253.243.303.203.302.17%0.86%-2.11%8,574,80028,059,00095%3.270.21%3.29-1.08%3.33-0.69%3.37-0.56%-1.10%
宁波富邦/600768.SH
2021-10-258.388.388.218.31-0.84%0.17%-1.70%736,1006,107,00084%8.30-0.18%8.32-0.45%8.39-0.44%8.45-0.44%-0.24%
新钢股份/600782.SH
2021-10-256.096.255.976.222.64%0.89%-3.88%90,527,600558,100,00097%6.17-0.84%6.32-1.39%6.39-0.98%6.47-1.01%-2.04%
贵绳股份/600992.SH
2021-10-258.118.277.988.150.49%0.02%1.63%3,280,50026,730,00092%8.150.88%8.090.32%8.050.57%8.02-0.11%0.18%
玉龙股份/601028.SH
2021-10-2518.3318.3317.7017.77-2.79%-0.56%-4.07%3,994,20071,378,00084%17.870.08%17.90-0.34%17.99-0.61%18.52-0.78%0.48%
丰林集团/601996.SH
2021-10-253.153.173.123.170.63%0.60%-3.15%5,035,00015,864,00062%3.15-0.91%3.18-0.62%3.21-0.77%3.27-0.91%-0.49%
喜临门/603008.SH
2021-10-2524.6924.7122.8324.430.21%3.68%5.01%5,046,700118,910,000194%23.56-2.50%23.690.35%23.470.45%23.260.05%-0.45%