股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:金屬制品
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
方大集團/000055.SZ
2020-06-054.324.324.264.31-0.23%0.58%0.14%3,920,00016,797,00084%4.29-0.63%4.33-0.46%4.340.05%4.300.23%-0.18%
西王食品/000639.SZ
2020-06-056.286.336.056.12-3.62%-0.15%-0.76%28,427,900174,224,00061%6.13-2.79%6.21-0.91%6.240.14%6.170.47%0.66%
新興鑄管/000778.SZ
2020-06-053.383.383.363.370.00%0.00%0.72%15,128,00050,976,00061%3.370.00%3.380.06%3.360.30%3.350.09%-0.13%
*ST勝爾/000890.SZ
2020-06-052.202.332.202.272.25%-0.66%8.35%9,913,70022,655,000155%2.295.40%2.213.81%2.163.06%2.101.60%-0.83%
山東威達/002026.SZ
2020-06-055.005.004.954.98-1.39%0.06%0.44%2,731,00013,591,00090%4.980.30%5.03-0.34%5.020.22%4.960.20%-0.03%
寶鷹股份/002047.SZ
2020-06-054.874.894.714.74-2.27%-0.57%-1.11%15,903,70075,820,000103%4.77-2.69%4.90-0.97%4.90-0.18%4.790.21%-0.54%
沙鋼股份/002075.SZ
2020-06-0513.3413.8413.1913.33-1.04%-1.00%-0.58%61,040,000821,870,00075%13.460.58%13.520.88%13.430.81%13.41-0.48%-0.47%
萬邦德/002082.SZ
2020-06-059.409.409.249.30-0.64%0.01%0.26%1,237,80011,510,00071%9.30-0.65%9.39-0.17%9.390.26%9.280.08%-0.53%
海鷗住工/002084.SZ
2020-06-057.557.937.307.60-7.09%-0.52%-10.35%22,984,500175,596,00070%7.64-6.54%8.07-6.02%8.53-1.42%8.480.55%2.58%
恒星科技/002132.SZ
2020-06-052.682.682.642.66-0.75%0.08%-1.15%9,059,20024,080,00073%2.66-0.78%2.68-0.63%2.690.11%2.69-0.41%-0.23%
西部材料/002149.SZ
2020-06-057.007.026.896.92-1.98%-0.27%-1.38%6,649,50046,138,00071%6.94-1.91%7.03-1.47%7.09-0.24%7.02-0.06%-0.25%
通潤裝備/002150.SZ
2020-06-056.536.986.416.814.13%1.10%5.21%22,344,100150,504,000235%6.742.01%6.641.36%6.571.47%6.471.57%0.76%
海亮股份/002203.SZ
2020-06-058.988.988.868.92-0.22%0.12%0.34%1,406,80012,533,00064%8.91-0.44%8.940.22%8.900.32%8.89-0.40%-0.21%
齊心集團/002301.SZ
2020-06-0516.2616.4915.8616.00-1.72%-0.37%1.71%9,137,100146,729,00084%16.06-2.48%16.20-0.04%16.121.22%15.730.78%0.50%
巨力索具/002342.SZ
2020-06-052.982.982.952.96-0.67%0.07%1.13%4,388,10012,982,00083%2.960.03%2.960.03%2.950.34%2.930.07%-0.24%
潮宏基/002345.SZ
2020-06-053.483.503.413.42-2.29%-0.49%-3.09%11,282,60038,775,00093%3.44-0.78%3.48-1.05%3.52-0.34%3.53-0.45%-0.16%
高樂股份/002348.SZ
2020-06-053.163.162.903.00-5.06%-0.96%3.20%73,965,500224,014,000402%3.03-3.99%3.012.14%2.962.46%2.913.38%0.74%
順豐控股/002352.SZ
2020-06-0550.0250.6649.5650.380.76%0.24%5.38%19,460,300978,033,000100%50.260.55%49.851.18%49.091.63%47.810.91%0.34%
*ST中南/002445.SZ
2020-06-051.531.591.501.593.92%1.40%7.07%11,692,80018,335,000108%1.572.35%1.552.24%1.511.34%1.490.82%-0.15%
大金重工/002487.SZ
2020-06-055.555.685.525.601.27%-0.18%3.07%8,944,70050,179,000132%5.610.63%5.570.56%5.530.89%5.430.91%0.06%
浙江永強/002489.SZ
2020-06-055.095.094.584.793.46%-0.99%12.39%319,715,8001,546,925,000343%4.845.43%4.619.27%4.448.13%4.266.60%0.94%
*ST鼎龍/002502.SZ
2020-06-052.892.902.842.85-1.72%-0.59%-3.91%5,300,40015,197,00092%2.87-1.24%2.90-0.99%2.93-0.51%2.97-1.20%-0.30%
德力股份/002571.SZ
2020-06-054.794.824.684.69-1.05%-0.89%1.03%7,587,90035,906,000125%4.73-0.40%4.740.30%4.720.41%4.640.67%-0.13%
索菲亞/002572.SZ
2020-06-0523.3023.6522.9023.400.21%0.50%-2.55%11,038,800257,028,00061%23.28-1.16%23.62-1.71%24.45-1.07%24.010.37%1.59%
明牌珠寶/002574.SZ
2020-06-054.834.854.734.74-1.86%-0.75%0.96%5,330,40025,460,000108%4.78-0.75%4.790.23%4.760.42%4.700.02%-0.14%
ST群興/002575.SZ
2020-06-053.333.463.313.360.60%-0.94%-3.00%6,932,50023,517,00068%3.391.31%3.42-2.20%3.51-0.51%3.460.38%1.20%
姚記科技/002605.SZ
2020-06-0534.5035.9633.8534.00-4.23%-1.73%7.20%22,112,600765,088,000126%34.600.97%34.032.47%32.942.68%31.721.78%1.45%
哈爾斯/002615.SZ
2020-06-054.884.904.704.75-2.66%-0.77%0.44%9,780,20046,817,000127%4.79-2.23%4.840.19%4.790.31%4.730.49%-0.04%
德爾未來/002631.SZ
2020-06-057.587.647.357.43-1.85%-0.01%-1.72%6,987,40051,924,00087%7.43-1.69%7.52-1.04%7.56-0.38%7.560.08%0.12%
仁東控股/002647.SZ
2020-06-0533.0333.6733.0333.150.42%-0.59%0.52%4,611,600153,785,00081%33.351.58%32.95-0.01%33.130.02%32.980.28%0.36%
珠江鋼琴/002678.SZ
2020-06-057.607.607.227.460.27%0.67%2.75%4,758,00035,258,000143%7.41-0.95%7.450.80%7.370.38%7.260.53%0.56%
金一文化/002721.SZ
2020-06-053.843.873.803.83-0.78%0.05%2.22%5,975,50022,877,00094%3.83-1.16%3.850.18%3.820.61%3.750.32%-0.35%
萃華珠寶/002731.SZ
2020-06-057.777.847.597.61-2.19%-0.63%0.96%8,555,00065,512,00088%7.66-1.59%7.75-0.27%7.700.61%7.540.35%-0.33%
旗天科技/300061.SZ
2020-06-055.275.325.105.21-1.14%0.39%-0.74%6,252,90032,453,00082%5.19-1.76%5.27-1.29%5.30-0.17%5.250.31%-0.15%
文化長城/300089.SZ
2020-06-053.283.493.253.486.42%2.59%11.86%14,367,20048,732,000142%3.393.70%3.312.51%3.252.98%3.112.00%0.97%
富瑞特裝/300228.SZ
2020-06-054.284.344.184.23-1.40%-0.28%0.95%13,243,20056,174,00081%4.240.00%4.230.50%4.200.41%4.190.36%0.35%
海倫鋼琴/300329.SZ
2020-06-057.067.107.007.05-0.28%0.23%0.47%1,443,20010,151,00070%7.03-0.54%7.10-0.06%7.080.13%7.020.23%0.09%
東睦股份/600114.SH
2020-06-059.519.519.189.23-5.04%-0.40%-1.23%15,600,900144,567,00093%9.27-2.35%9.58-1.32%9.560.46%9.350.19%-0.53%
新日恒力/600165.SH
2020-06-054.184.204.154.190.48%0.36%-0.05%5,508,40022,997,00071%4.180.02%4.19-0.14%4.200.07%4.190.07%0.10%
大西洋/600558.SH
2020-06-052.972.972.922.95-0.34%0.34%0.44%4,932,80014,502,00065%2.94-0.31%2.95-0.30%2.950.17%2.940.17%0.04%
寧波富邦/600768.SH
2020-06-0510.4710.4710.1210.25-2.01%-0.38%-12.09%6,800,40069,968,00042%10.29-2.04%10.74-3.92%11.36-1.79%11.66-0.18%2.27%
新鋼股份/600782.SH
2020-06-054.274.284.224.260.00%0.14%1.09%14,200,30060,411,00050%4.25-0.82%4.290.19%4.250.54%4.210.31%0.18%
貴繩股份/600992.SH
2020-06-056.536.596.456.550.31%0.51%-2.93%5,058,80032,969,00066%6.52-0.12%6.84-0.83%6.86-0.10%6.75-0.02%1.07%
玉龍股份/601028.SH
2020-06-059.359.459.189.260.00%-0.12%6.62%6,503,10060,291,00083%9.270.79%9.120.31%9.051.45%8.691.20%1.69%
豐林集團/601996.SH
2020-06-052.562.572.532.54-0.78%-0.31%-3.50%8,658,50022,065,00032%2.55-0.90%2.56-0.23%2.570.20%2.630.04%0.44%
喜臨門/603008.SH
2020-06-0511.7211.7811.3911.54-1.62%-0.10%-5.90%3,768,50043,532,00060%11.55-2.22%11.78-1.36%11.93-0.53%12.26-0.32%-0.08%
 
北京时时彩5分钟开奖号