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
2019-07-185.375.385.315.31-1.48%-0.41%-3.98%11,649,70062,112,00069%5.33-1.39%5.39-0.57%5.40-0.57%5.53-0.65%0.08%
陕西金叶/000812.SZ
2019-07-183.883.883.753.76-2.84%-0.61%-9.48%19,319,10073,078,00051%3.78-3.03%3.87-0.44%3.88-0.95%4.15-1.89%-0.70%
美利云/000815.SZ
2019-07-188.688.688.388.39-3.34%-0.90%-6.08%6,478,30054,846,00064%8.47-3.15%8.68-0.07%8.67-1.07%8.93-1.78%-0.99%
*ST节能/000820.SZ
2019-07-181.931.931.861.89-2.58%-0.16%-7.17%8,254,60015,622,00084%1.89-2.37%1.93-0.16%1.94-1.52%2.04-2.12%-1.27%
大亚圣象/000910.SZ
2019-07-1810.4210.6010.2310.25-2.84%-1.04%-5.95%4,094,60042,411,000111%10.36-2.70%10.59-1.56%10.70-1.87%10.90-1.08%-0.19%
凯恩股份/002012.SZ
2019-07-185.585.885.575.58-2.11%-2.45%-0.52%37,309,600213,394,00069%5.720.25%5.701.26%5.710.44%5.610.52%0.91%
景兴纸业/002067.SZ
2019-07-183.363.373.323.32-1.78%-0.69%-1.37%4,474,10014,957,00079%3.34-0.80%3.360.15%3.350.03%3.37-0.65%-0.39%
太阳纸业/002078.SZ
2019-07-186.976.976.686.74-5.73%-1.09%-4.60%31,404,600214,000,000143%6.81-5.55%7.03-1.42%7.02-1.35%7.07-0.84%0.28%
广博股份/002103.SZ
2019-07-184.404.404.324.38-1.57%0.37%-2.12%9,098,60039,702,00086%4.36-2.37%4.43-0.49%4.44-0.67%4.48-0.73%-1.08%
东港股份/002117.SZ
2019-07-1810.4010.5010.2810.30-0.58%-0.66%-2.93%4,853,50050,320,000113%10.37-0.48%10.40-0.29%10.42-0.53%10.61-0.87%-0.18%
劲嘉股份/002191.SZ
2019-07-1811.6711.7311.4111.45-2.72%-0.77%-5.36%15,782,100182,106,00069%11.54-2.08%11.77-1.49%11.86-0.64%12.10-0.96%-0.47%
合兴包装/002228.SZ
2019-07-184.724.724.584.58-3.38%-1.23%-4.94%5,650,70026,203,000128%4.64-2.48%4.70-0.89%4.72-0.80%4.82-1.01%-0.57%
鸿博股份/002229.SZ
2019-07-187.217.217.027.02-3.17%-1.15%-5.24%4,536,50032,217,00071%7.10-2.46%7.21-0.08%7.20-0.75%7.41-1.03%-0.39%
安妮股份/002235.SZ
2019-07-188.248.368.168.261.23%-0.07%1.30%30,724,300253,959,000149%8.271.61%8.211.51%8.140.61%8.15-0.07%-0.87%
聚力文化/002247.SZ
2019-07-183.143.153.023.03-2.88%-0.98%-2.70%11,945,40036,553,00081%3.06-3.20%3.130.29%3.100.00%3.11-1.02%-1.49%
*ST东南/002263.SZ
2019-07-182.012.021.961.96-3.45%-1.01%-8.02%16,362,40032,398,00046%1.98-2.32%2.01-1.03%2.02-0.64%2.13-0.56%0.01%
美盈森/002303.SZ
2019-07-184.864.864.704.73-2.67%-0.42%-1.03%7,621,40036,201,000124%4.75-2.40%4.820.06%4.78-0.02%4.78-0.40%-0.38%
丽鹏股份/002374.SZ
2019-07-183.153.163.133.13-0.63%-0.29%-1.54%3,912,20012,281,000118%3.14-1.01%3.16-0.10%3.15-0.19%3.18-0.44%-0.39%
中顺洁柔/002511.SZ
2019-07-1812.2712.5212.1312.431.14%0.27%2.17%9,315,100115,480,00086%12.40-0.20%12.42-0.06%12.400.09%12.170.63%0.08%
齐峰新材/002521.SZ
2019-07-185.285.315.225.22-1.88%-0.87%0.50%3,937,60020,736,00081%5.27-1.00%5.280.51%5.220.60%5.190.00%-0.21%
浙江众成/002522.SZ
2019-07-187.427.427.197.26-2.16%-0.04%-2.29%4,853,10035,246,00051%7.26-1.20%7.32-0.35%7.33-0.49%7.43-0.15%0.00%
顺灏股份/002565.SZ
2019-07-187.107.106.866.89-3.50%-0.78%-4.85%35,897,500249,272,00093%6.94-3.29%7.12-1.40%7.17-0.98%7.24-1.21%-1.29%
双星新材/002585.SZ
2019-07-185.255.255.105.11-3.22%-1.16%-1.92%19,141,10098,965,000110%5.17-2.58%5.300.15%5.250.00%5.21-0.04%0.05%
盛通股份/002599.SZ
2019-07-189.609.609.349.40-2.08%-0.34%-4.01%2,395,40022,593,000120%9.43-2.61%9.63-1.03%9.66-0.87%9.79-0.75%-0.33%
奥瑞金/002701.SZ
2019-07-184.784.814.714.75-0.63%-0.21%0.91%14,183,40067,508,00081%4.76-0.56%4.770.44%4.730.32%4.710.13%0.04%
万顺新材/300057.SZ
2019-07-185.705.865.625.66-2.08%-0.89%0.60%16,241,70092,751,000128%5.71-1.99%5.760.21%5.720.49%5.630.38%0.28%
银鸽投资/600069.SH
2019-07-182.212.212.132.15-3.15%-0.42%-3.50%12,205,60026,346,000117%2.16-2.62%2.20-1.21%2.21-0.90%2.23-0.98%-1.12%
青山纸业/600103.SH
2019-07-182.282.292.262.26-1.31%-0.40%-1.65%4,051,2009,194,00091%2.27-1.26%2.29-0.26%2.29-0.13%2.30-0.61%-0.35%
浪莎股份/600137.SH
2019-07-1816.4116.4816.2016.29-0.91%-0.29%1.17%1,006,70016,447,00070%16.34-0.73%16.380.25%16.35-0.41%16.100.56%0.68%
中闽能源/600163.SH
2019-07-184.394.604.234.272.15%-4.28%-0.47%45,997,800205,184,000595%4.467.52%4.407.50%4.367.20%4.295.41%0.19%
民丰特纸/600235.SH
2019-07-185.355.365.245.24-3.14%-0.85%-3.27%4,928,60026,046,00098%5.29-2.38%5.36-0.48%5.36-0.34%5.42-0.73%-0.71%
华泰股份/600308.SH
2019-07-184.524.554.444.45-2.41%-0.74%-1.92%9,827,70044,060,000102%4.48-2.44%4.59-0.28%4.57-0.09%4.54-0.11%-0.01%
恒丰纸业/600356.SH
2019-07-187.197.257.127.220.00%0.40%-0.29%1,492,90010,736,00085%7.19-0.43%7.200.32%7.170.13%7.24-0.92%-0.42%
天润乳业/600419.SH
2019-07-1814.8014.9314.6214.63-2.14%-1.11%-3.50%2,983,80044,143,00084%14.79-0.89%14.90-0.52%14.94-0.39%15.16-0.73%-0.27%
冠豪高新/600433.SH
2019-07-183.753.773.703.71-1.59%-0.40%-0.19%2,627,5009,787,00065%3.73-1.38%3.750.27%3.730.27%3.72-0.16%-0.20%
*ST九有/600462.SH
2019-07-181.521.521.481.50-1.96%0.00%-1.19%5,949,5008,927,000102%1.50-1.96%1.520.07%1.51-0.33%1.52-0.78%-0.45%
山鹰纸业/600567.SH
2019-07-183.293.303.253.300.00%0.79%-1.11%24,386,00079,831,000117%3.27-0.76%3.29-0.42%3.30-0.48%3.34-0.77%-0.27%
宜宾纸业/600793.SH
2019-07-1818.0418.5517.9218.551.81%1.10%3.72%2,509,00046,038,000178%18.350.48%18.211.13%18.060.74%17.890.56%0.03%
保税科技/600794.SH
2019-07-184.144.174.014.01-4.07%-1.69%-4.84%22,496,90091,767,000103%4.08-2.46%4.14-0.67%4.16-1.40%4.21-1.03%-0.68%
界龙实业/600836.SH
2019-07-184.194.224.154.190.24%0.26%1.60%3,490,40014,586,000116%4.180.51%4.160.70%4.140.51%4.12-0.24%-0.42%
岳阳林纸/600963.SH
2019-07-184.624.624.554.56-1.94%-0.48%-1.96%7,527,60034,494,00091%4.58-1.44%4.630.00%4.61-0.04%4.65-0.66%-0.55%
博汇纸业/600966.SH
2019-07-183.964.023.924.010.75%0.50%1.26%7,763,90030,979,00093%3.990.61%3.960.58%3.960.20%3.96-0.20%0.29%
东风股份/601515.SH
2019-07-187.847.857.657.76-0.89%0.18%-2.22%3,470,50026,882,00067%7.75-0.79%7.79-0.06%7.79-0.28%7.94-0.89%-0.38%