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: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
日均价10日均(股)(元)10天
平 均
藏格控股/000408.SZ
2022-05-2029.5030.2929.3229.991.08%0.52%7.25%20,086,500599,265,000135%29.831.72%29.541.46%28.981.47%27.961.57%1.21%
中原环保/000544.SZ
2022-05-205.815.855.805.850.86%0.26%0.84%3,410,70019,901,00074%5.841.58%5.80-0.09%5.840.10%5.800.28%-0.19%
金岭矿业/000655.SZ
2022-05-205.976.195.926.184.57%1.64%5.44%7,827,30047,589,000169%6.083.72%5.991.63%5.941.31%5.860.95%-0.89%
北新建材/000786.SZ
2022-05-2029.7530.4629.4730.402.43%1.07%1.60%7,387,000222,185,00090%30.082.92%29.420.25%29.750.07%29.920.01%0.36%
英洛华/000795.SZ
2022-05-207.007.176.767.094.42%1.39%5.90%84,978,600594,289,000161%6.993.85%6.872.22%6.801.68%6.701.39%1.29%
高鸿股份/000851.SZ
2022-05-204.444.504.424.491.13%0.72%2.77%11,747,30052,370,000107%4.461.27%4.430.98%4.400.53%4.370.65%0.32%
冀东装备/000856.SZ
2022-05-207.737.847.627.740.26%0.31%2.61%9,257,50071,429,000116%7.720.86%7.641.31%7.580.66%7.540.82%0.27%
中钢国际/000928.SZ
2022-05-205.946.005.875.95-1.82%0.37%-0.17%13,026,90077,218,000112%5.932.01%5.960.02%5.96-0.13%5.960.20%0.57%
瑞泰科技/002066.SZ
2022-05-2010.1210.2910.0010.05-0.40%-0.60%4.96%3,165,30032,005,000127%10.112.74%9.881.40%9.771.31%9.581.24%0.62%
鲁阳节能/002088.SZ
2022-05-2019.3119.7419.2319.510.83%0.21%1.17%9,951,600193,758,00079%19.471.02%19.360.50%19.330.57%19.280.09%2.69%
ST冠福/002102.SZ
2022-05-203.443.573.413.523.53%0.34%0.09%28,157,50098,790,000160%3.511.92%3.57-0.81%3.570.06%3.520.49%0.80%
悦心健康/002162.SZ
2022-05-205.155.334.855.152.39%1.98%9.09%101,928,600514,689,000283%5.056.36%4.926.08%4.844.11%4.722.94%0.56%
九鼎新材/002201.SZ
2022-05-2014.6114.7814.2914.34-1.85%-0.97%5.02%8,889,300128,730,000135%14.481.24%14.241.90%14.031.78%13.651.45%0.91%
国统股份/002205.SZ
2022-05-2012.6912.8512.2012.34-2.53%-1.22%-9.83%23,777,600297,020,00050%12.49-0.06%12.47-1.49%12.93-2.98%13.690.37%0.99%
格林美/002340.SZ
2022-05-207.497.767.487.632.83%0.00%5.34%116,447,900888,451,000144%7.633.84%7.481.75%7.411.40%7.241.43%0.90%
领益智造/002600.SZ
2022-05-204.935.004.814.94-1.79%0.69%3.61%122,696,100601,929,000222%4.91-3.56%5.010.26%4.930.70%4.771.53%1.12%
银河磁体/300127.SZ
2022-05-2017.8517.8516.7617.282.13%0.02%4.37%10,252,000177,120,000194%17.283.10%17.022.55%16.831.82%16.561.40%0.64%
正海磁材/300224.SZ
2022-05-2012.9613.3212.5013.003.17%0.45%4.58%42,755,900553,353,000220%12.943.59%12.732.47%12.621.87%12.431.57%0.97%
菲利华/300395.SZ
2022-05-2055.8056.2053.8054.08-2.19%-1.05%-0.29%2,191,900119,795,000108%54.65-0.02%54.67-0.09%54.63-0.01%54.240.83%1.11%
黄河旋风/600172.SH
2022-05-207.747.957.707.882.47%0.34%0.25%30,553,600239,926,000108%7.852.61%7.780.74%7.760.12%7.86-0.17%-1.03%
江泉实业/600212.SH
2022-05-205.425.485.195.460.55%1.43%5.63%10,578,80056,950,00092%5.38-0.20%5.360.39%5.310.84%5.171.29%1.42%
正源股份/600321.SH
2022-05-202.022.032.002.020.00%0.50%1.71%16,313,80032,789,00062%2.010.25%2.000.40%2.000.30%1.990.40%0.15%
青松建化/600425.SH
2022-05-204.254.264.194.23-0.47%0.02%0.14%37,287,300157,688,00057%4.230.64%4.22-0.17%4.28-0.42%4.220.57%0.44%
方大炭素/600516.SH
2022-05-207.097.287.057.181.41%0.41%3.58%64,704,100462,718,000152%7.152.66%7.081.16%7.030.89%6.930.86%-0.12%
山东药玻/600529.SH
2022-05-2021.7922.2921.7922.192.07%0.38%-0.02%6,818,600150,741,00094%22.112.59%21.910.53%21.97-0.30%22.190.38%0.62%
凯盛科技/600552.SH
2022-05-208.228.448.208.351.95%0.25%3.33%13,588,600113,181,000129%8.332.35%8.251.34%8.171.00%8.080.94%0.34%
国睿科技/600562.SH
2022-05-2014.6314.6714.4214.600.69%0.14%2.68%2,660,20038,787,00086%14.581.81%14.391.28%14.220.42%14.220.25%0.17%
金晶科技/600586.SH
2022-05-206.276.436.246.373.41%0.47%5.80%27,684,400175,517,000177%6.344.16%6.182.81%6.121.90%6.021.72%0.32%
福耀玻璃/600660.SH
2022-05-2036.6737.4936.5336.881.04%-0.12%0.13%13,354,300493,104,00080%36.931.90%36.99-1.14%37.38-0.27%36.830.33%0.70%
凤凰股份/600716.SH
2022-05-205.255.355.165.28-0.19%0.51%1.44%28,588,100150,167,00096%5.25-0.77%5.30-0.34%5.310.51%5.210.62%1.39%
鲁信创投/600783.SH
2022-05-2011.7411.9511.7411.931.62%0.52%2.73%4,291,50050,932,00098%11.871.48%11.780.65%11.750.57%11.610.69%0.31%
云煤能源/600792.SH
2022-05-203.813.903.803.891.83%0.65%0.00%24,484,50094,625,000105%3.872.74%3.83-0.34%3.87-0.10%3.89-0.23%-2.10%
耀皮玻璃/600819.SH
2022-05-204.934.984.874.920.00%0.14%1.88%6,029,60029,624,00062%4.910.43%4.890.78%4.870.33%4.830.58%0.39%
洛阳玻璃/600876.SH
2022-05-2019.5819.7419.2319.61-0.36%0.61%4.78%7,249,500141,310,000116%19.490.52%19.291.26%19.070.89%18.720.92%0.85%
石英股份/603688.SH
2022-05-2077.0178.0274.4675.76-3.32%0.35%3.67%6,660,500502,823,000151%75.49-2.79%76.31-0.11%75.650.79%73.081.12%2.01%