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
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
晨鸣纸业/000488.SZ
2021-04-2211.0711.2210.9010.97-0.90%-0.60%2.01%47,095,100519,760,00076%11.040.34%11.050.83%10.941.17%10.75-0.45%0.09%
陕西金叶/000812.SZ
2021-04-224.734.754.434.48-3.66%-1.52%3.13%94,286,400428,875,000170%4.550.35%4.511.19%4.451.62%4.340.74%0.86%
美利云/000815.SZ
2021-04-225.115.235.075.090.79%-0.90%0.41%5,371,30027,589,000114%5.141.02%5.130.23%5.120.41%5.07-0.22%-0.33%
*ST节能/000820.SZ
2021-04-222.893.012.893.014.88%1.04%18.27%17,091,60050,916,000105%2.984.82%2.803.44%2.753.94%2.551.76%2.79%
大亚圣象/000910.SZ
2021-04-2215.3115.3714.8614.95-2.29%-0.80%-3.44%8,887,000133,927,000104%15.07-1.84%15.32-1.66%15.52-0.74%15.48-0.55%0.06%
凯恩股份/002012.SZ
2021-04-226.136.275.976.040.00%-0.85%-2.25%15,306,40093,239,000103%6.090.68%6.11-1.00%6.17-0.66%6.18-0.23%0.00%
景兴纸业/002067.SZ
2021-04-223.823.843.753.77-1.05%-0.50%-3.56%28,091,800106,452,000105%3.79-1.10%3.84-1.16%3.86-0.36%3.91-0.84%-0.26%
太阳纸业/002078.SZ
2021-04-2215.6115.9415.5215.620.84%-0.64%2.21%22,682,500356,601,00075%15.721.99%15.442.16%15.141.17%15.28-1.32%-0.53%
广博股份/002103.SZ
2021-04-224.544.654.504.560.00%0.18%-4.72%14,491,20065,957,00034%4.550.40%4.61-1.60%4.73-2.44%4.790.55%1.11%
东港股份/002117.SZ
2021-04-228.428.658.398.532.77%0.19%2.14%10,147,70086,397,000148%8.512.67%8.420.68%8.410.51%8.350.51%0.09%
劲嘉股份/002191.SZ
2021-04-2210.0210.199.9810.030.20%-0.73%2.87%13,226,700133,646,000113%10.100.75%10.020.87%9.890.95%9.750.54%0.05%
合兴包装/002228.SZ
2021-04-223.873.913.833.86-0.26%-0.28%0.68%10,455,20040,475,000107%3.870.23%3.87-0.03%3.860.34%3.830.16%-0.04%
鸿博股份/002229.SZ
2021-04-226.866.906.716.74-1.03%-0.56%1.28%5,708,80038,693,00058%6.78-1.88%7.000.33%6.870.73%6.660.45%1.12%
安妮股份/002235.SZ
2021-04-225.165.235.035.09-3.42%-0.66%5.01%53,755,500275,438,000107%5.12-0.54%5.082.05%5.001.24%4.851.23%-0.55%
*ST聚力/002247.SZ
2021-04-222.382.452.362.390.00%-0.54%1.83%14,896,20035,803,000115%2.400.59%2.410.80%2.380.51%2.350.73%0.42%
大东南/002263.SZ
2021-04-222.942.972.912.930.00%-0.27%-0.20%23,971,20070,419,00069%2.940.58%2.95-0.64%2.960.10%2.940.10%0.16%
美盈森/002303.SZ
2021-04-223.683.693.643.67-0.27%0.08%1.05%6,407,80023,497,00083%3.67-0.16%3.68-0.27%3.680.30%3.630.11%-0.19%
中锐股份/002374.SZ
2021-04-222.412.452.382.41-0.41%0.04%0.33%4,122,1009,932,000103%2.41-0.95%2.43-0.45%2.430.21%2.400.13%0.05%
中顺洁柔/002511.SZ
2021-04-2228.4529.7528.3729.704.65%1.80%5.13%14,133,700412,362,000105%29.183.47%28.431.79%28.300.28%28.250.52%0.76%
齐峰新材/002521.SZ
2021-04-227.077.116.906.96-1.69%-0.17%1.40%16,718,800116,565,00096%6.97-1.69%7.040.67%6.970.27%6.860.45%0.75%
浙江众成/002522.SZ
2021-04-225.825.905.795.830.17%-0.09%-0.77%4,224,70024,653,00056%5.840.14%5.86-0.71%5.910.22%5.88-0.39%-0.62%
顺灏股份/002565.SZ
2021-04-224.194.244.174.180.00%-0.52%-0.48%9,159,90038,486,000114%4.200.31%4.20-0.43%4.210.12%4.20-0.29%-0.25%
双星新材/002585.SZ
2021-04-2212.1012.9811.9012.677.37%-0.15%6.99%91,830,1001,165,250,000316%12.697.92%12.356.28%12.135.85%11.842.65%0.13%
盛通股份/002599.SZ
2021-04-224.054.204.054.181.70%0.65%3.98%4,836,20020,085,00099%4.151.37%4.130.29%4.121.01%4.020.45%0.47%
奥瑞金/002701.SZ
2021-04-225.185.285.175.220.58%0.15%-0.38%13,256,00069,095,00084%5.21-0.29%5.27-0.30%5.27-0.02%5.24-0.10%-0.35%
万顺新材/300057.SZ
2021-04-224.824.834.764.790.00%-0.19%0.95%2,909,20013,960,00079%4.800.65%4.79-0.13%4.780.48%4.750.15%0.22%
退市银鸽/600069.SH
2020-08-200.270.290.260.283.70%2.19%21.21%32,945,8009,028,000131%0.27-2.49%0.284.15%0.266.94%0.235.96%2.11%
青山纸业/600103.SH
2021-04-222.132.162.132.140.47%-0.23%-0.70%23,310,80050,013,00084%2.150.66%2.15-0.51%2.160.05%2.16-0.42%-0.49%
浪莎股份/600137.SH
2021-04-2213.5913.6913.3713.51-0.59%-0.13%-1.13%530,9007,182,00062%13.53-0.34%13.65-0.99%13.76-0.01%13.66-0.68%-0.84%
中闽能源/600163.SH
2021-04-224.734.784.684.760.63%0.93%-1.35%8,754,50041,289,00051%4.720.09%4.76-0.36%4.740.59%4.83-1.97%-0.62%
民丰特纸/600235.SH
2021-04-225.595.635.475.48-2.14%-0.89%-3.47%10,578,50058,491,00084%5.53-0.59%5.58-0.98%5.600.05%5.68-1.20%-0.51%
华泰股份/600308.SH
2021-04-225.685.715.665.690.18%0.04%-2.23%8,669,20049,307,00057%5.690.69%5.70-0.66%5.74-0.07%5.82-1.00%-0.48%
恒丰纸业/600356.SH
2021-04-227.928.007.897.90-0.50%-0.52%-0.18%1,349,80010,719,00072%7.940.03%7.97-0.19%7.970.19%7.910.01%-0.02%
天润乳业/600419.SH
2021-04-2214.1914.3914.1014.20-0.28%-0.06%1.15%2,799,40039,773,00070%14.21-0.06%14.200.10%14.170.08%14.04-0.10%-0.23%
冠豪高新/600433.SH
2021-04-224.794.894.774.78-0.83%-0.79%-4.65%9,706,90046,769,000101%4.82-1.45%4.91-1.33%4.97-0.70%5.01-0.79%-0.42%
*ST九有/600462.SH
2021-04-222.532.612.502.614.82%1.28%8.30%6,612,50017,040,000182%2.583.83%2.492.93%2.452.34%2.411.56%0.37%
山鹰国际/600567.SH
2021-04-223.513.543.453.46-1.42%-0.86%-3.08%51,490,100179,676,000108%3.49-0.57%3.51-0.88%3.53-0.17%3.57-0.94%-0.29%
宜宾纸业/600793.SH
2021-04-2211.6311.7211.4411.48-1.46%-0.46%-2.37%3,706,10042,744,00071%11.53-0.77%11.68-0.29%11.660.14%11.76-1.64%-0.77%
保税科技/600794.SH
2021-04-223.563.573.473.48-2.25%-0.83%-1.81%10,074,90035,356,000122%3.51-0.74%3.54-0.90%3.56-0.11%3.54-0.23%-0.37%
*ST界龙/600836.SH
2021-04-225.405.435.295.35-0.19%0.11%5.84%6,723,60035,931,00088%5.34-0.26%5.301.73%5.171.19%5.060.76%0.76%
岳阳林纸/600963.SH
2021-04-225.475.555.395.541.28%1.26%-1.00%42,351,600231,723,00084%5.470.64%5.48-0.81%5.510.26%5.60-1.17%-1.38%
博汇纸业/600966.SH
2021-04-2216.7716.8016.2016.40-1.09%-0.53%-2.38%14,686,400242,156,00075%16.49-1.02%16.670.05%16.550.44%16.80-1.79%-0.26%
东风股份/601515.SH
2021-04-226.126.666.036.384.76%0.84%5.54%22,174,100140,300,000220%6.333.84%6.212.26%6.151.91%6.051.17%0.24%