工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000408, 000544, 000655, 000786, 000795, 000851, 000856, 000928, 002066, 002088, 002102, 002162, 002201, 002205, 002340, 002600, 300127, 300224, 300395, 600172, 600212, 600321, 600425, 600516, 600529, 600552, 600562, 600586, 600660, 600716, 600783, 600792, 600819, 600876, 603688	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
藏格控股/000408.SZ
	2022-05-20	29.50	30.29	29.32	29.99	1.08%	0.52%	7.25%	20,086,500	599,265,000	135%	29.83	1.72%	29.54	1.46%	28.98	1.47%	27.96	1.57%	1.21%
中原环保/000544.SZ
	2022-05-20	5.81	5.85	5.80	5.85	0.86%	0.26%	0.84%	3,410,700	19,901,000	74%	5.84	1.58%	5.80	-0.09%	5.84	0.10%	5.80	0.28%	-0.19%
金岭矿业/000655.SZ
	2022-05-20	5.97	6.19	5.92	6.18	4.57%	1.64%	5.44%	7,827,300	47,589,000	169%	6.08	3.72%	5.99	1.63%	5.94	1.31%	5.86	0.95%	-0.89%
北新建材/000786.SZ
	2022-05-20	29.75	30.46	29.47	30.40	2.43%	1.07%	1.60%	7,387,000	222,185,000	90%	30.08	2.92%	29.42	0.25%	29.75	0.07%	29.92	0.01%	0.36%
英洛华/000795.SZ
	2022-05-20	7.00	7.17	6.76	7.09	4.42%	1.39%	5.90%	84,978,600	594,289,000	161%	6.99	3.85%	6.87	2.22%	6.80	1.68%	6.70	1.39%	1.29%
高鸿股份/000851.SZ
	2022-05-20	4.44	4.50	4.42	4.49	1.13%	0.72%	2.77%	11,747,300	52,370,000	107%	4.46	1.27%	4.43	0.98%	4.40	0.53%	4.37	0.65%	0.32%
冀东装备/000856.SZ
	2022-05-20	7.73	7.84	7.62	7.74	0.26%	0.31%	2.61%	9,257,500	71,429,000	116%	7.72	0.86%	7.64	1.31%	7.58	0.66%	7.54	0.82%	0.27%
中钢国际/000928.SZ
	2022-05-20	5.94	6.00	5.87	5.95	-1.82%	0.37%	-0.17%	13,026,900	77,218,000	112%	5.93	2.01%	5.96	0.02%	5.96	-0.13%	5.96	0.20%	0.57%
瑞泰科技/002066.SZ
	2022-05-20	10.12	10.29	10.00	10.05	-0.40%	-0.60%	4.96%	3,165,300	32,005,000	127%	10.11	2.74%	9.88	1.40%	9.77	1.31%	9.58	1.24%	0.62%
鲁阳节能/002088.SZ
	2022-05-20	19.31	19.74	19.23	19.51	0.83%	0.21%	1.17%	9,951,600	193,758,000	79%	19.47	1.02%	19.36	0.50%	19.33	0.57%	19.28	0.09%	2.69%
ST冠福/002102.SZ
	2022-05-20	3.44	3.57	3.41	3.52	3.53%	0.34%	0.09%	28,157,500	98,790,000	160%	3.51	1.92%	3.57	-0.81%	3.57	0.06%	3.52	0.49%	0.80%
悦心健康/002162.SZ
	2022-05-20	5.15	5.33	4.85	5.15	2.39%	1.98%	9.09%	101,928,600	514,689,000	283%	5.05	6.36%	4.92	6.08%	4.84	4.11%	4.72	2.94%	0.56%
九鼎新材/002201.SZ
	2022-05-20	14.61	14.78	14.29	14.34	-1.85%	-0.97%	5.02%	8,889,300	128,730,000	135%	14.48	1.24%	14.24	1.90%	14.03	1.78%	13.65	1.45%	0.91%
国统股份/002205.SZ
	2022-05-20	12.69	12.85	12.20	12.34	-2.53%	-1.22%	-9.83%	23,777,600	297,020,000	50%	12.49	-0.06%	12.47	-1.49%	12.93	-2.98%	13.69	0.37%	0.99%
格林美/002340.SZ
	2022-05-20	7.49	7.76	7.48	7.63	2.83%	0.00%	5.34%	116,447,900	888,451,000	144%	7.63	3.84%	7.48	1.75%	7.41	1.40%	7.24	1.43%	0.90%
领益智造/002600.SZ
	2022-05-20	4.93	5.00	4.81	4.94	-1.79%	0.69%	3.61%	122,696,100	601,929,000	222%	4.91	-3.56%	5.01	0.26%	4.93	0.70%	4.77	1.53%	1.12%
银河磁体/300127.SZ
	2022-05-20	17.85	17.85	16.76	17.28	2.13%	0.02%	4.37%	10,252,000	177,120,000	194%	17.28	3.10%	17.02	2.55%	16.83	1.82%	16.56	1.40%	0.64%
正海磁材/300224.SZ
	2022-05-20	12.96	13.32	12.50	13.00	3.17%	0.45%	4.58%	42,755,900	553,353,000	220%	12.94	3.59%	12.73	2.47%	12.62	1.87%	12.43	1.57%	0.97%
菲利华/300395.SZ
	2022-05-20	55.80	56.20	53.80	54.08	-2.19%	-1.05%	-0.29%	2,191,900	119,795,000	108%	54.65	-0.02%	54.67	-0.09%	54.63	-0.01%	54.24	0.83%	1.11%
黄河旋风/600172.SH
	2022-05-20	7.74	7.95	7.70	7.88	2.47%	0.34%	0.25%	30,553,600	239,926,000	108%	7.85	2.61%	7.78	0.74%	7.76	0.12%	7.86	-0.17%	-1.03%
江泉实业/600212.SH
	2022-05-20	5.42	5.48	5.19	5.46	0.55%	1.43%	5.63%	10,578,800	56,950,000	92%	5.38	-0.20%	5.36	0.39%	5.31	0.84%	5.17	1.29%	1.42%
正源股份/600321.SH
	2022-05-20	2.02	2.03	2.00	2.02	0.00%	0.50%	1.71%	16,313,800	32,789,000	62%	2.01	0.25%	2.00	0.40%	2.00	0.30%	1.99	0.40%	0.15%
青松建化/600425.SH
	2022-05-20	4.25	4.26	4.19	4.23	-0.47%	0.02%	0.14%	37,287,300	157,688,000	57%	4.23	0.64%	4.22	-0.17%	4.28	-0.42%	4.22	0.57%	0.44%
方大炭素/600516.SH
	2022-05-20	7.09	7.28	7.05	7.18	1.41%	0.41%	3.58%	64,704,100	462,718,000	152%	7.15	2.66%	7.08	1.16%	7.03	0.89%	6.93	0.86%	-0.12%
山东药玻/600529.SH
	2022-05-20	21.79	22.29	21.79	22.19	2.07%	0.38%	-0.02%	6,818,600	150,741,000	94%	22.11	2.59%	21.91	0.53%	21.97	-0.30%	22.19	0.38%	0.62%
凯盛科技/600552.SH
	2022-05-20	8.22	8.44	8.20	8.35	1.95%	0.25%	3.33%	13,588,600	113,181,000	129%	8.33	2.35%	8.25	1.34%	8.17	1.00%	8.08	0.94%	0.34%
国睿科技/600562.SH
	2022-05-20	14.63	14.67	14.42	14.60	0.69%	0.14%	2.68%	2,660,200	38,787,000	86%	14.58	1.81%	14.39	1.28%	14.22	0.42%	14.22	0.25%	0.17%
金晶科技/600586.SH
	2022-05-20	6.27	6.43	6.24	6.37	3.41%	0.47%	5.80%	27,684,400	175,517,000	177%	6.34	4.16%	6.18	2.81%	6.12	1.90%	6.02	1.72%	0.32%
福耀玻璃/600660.SH
	2022-05-20	36.67	37.49	36.53	36.88	1.04%	-0.12%	0.13%	13,354,300	493,104,000	80%	36.93	1.90%	36.99	-1.14%	37.38	-0.27%	36.83	0.33%	0.70%
凤凰股份/600716.SH
	2022-05-20	5.25	5.35	5.16	5.28	-0.19%	0.51%	1.44%	28,588,100	150,167,000	96%	5.25	-0.77%	5.30	-0.34%	5.31	0.51%	5.21	0.62%	1.39%
鲁信创投/600783.SH
	2022-05-20	11.74	11.95	11.74	11.93	1.62%	0.52%	2.73%	4,291,500	50,932,000	98%	11.87	1.48%	11.78	0.65%	11.75	0.57%	11.61	0.69%	0.31%
云煤能源/600792.SH
	2022-05-20	3.81	3.90	3.80	3.89	1.83%	0.65%	0.00%	24,484,500	94,625,000	105%	3.87	2.74%	3.83	-0.34%	3.87	-0.10%	3.89	-0.23%	-2.10%
耀皮玻璃/600819.SH
	2022-05-20	4.93	4.98	4.87	4.92	0.00%	0.14%	1.88%	6,029,600	29,624,000	62%	4.91	0.43%	4.89	0.78%	4.87	0.33%	4.83	0.58%	0.39%
洛阳玻璃/600876.SH
	2022-05-20	19.58	19.74	19.23	19.61	-0.36%	0.61%	4.78%	7,249,500	141,310,000	116%	19.49	0.52%	19.29	1.26%	19.07	0.89%	18.72	0.92%	0.85%
石英股份/603688.SH
	2022-05-20	77.01	78.02	74.46	75.76	-3.32%	0.35%	3.67%	6,660,500	502,823,000	151%	75.49	-2.79%	76.31	-0.11%	75.65	0.79%	73.08	1.12%	2.01%