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
2021-01-257.808.147.737.852.21%-1.11%-2.35%85,093,200675,498,00088%7.943.36%7.781.16%7.83-1.47%8.040.50%1.32%
陕西金叶/000812.SZ
2021-01-253.243.543.243.370.90%-1.00%4.79%53,982,500183,732,000173%3.400.03%3.361.24%3.331.53%3.221.71%-0.68%
美利云/000815.SZ
2021-01-255.565.565.325.35-3.78%-0.76%-8.84%11,441,40061,685,00066%5.39-4.45%5.59-2.53%5.70-2.70%5.87-0.20%0.46%
*ST节能/000820.SZ
2021-01-251.131.171.121.140.00%-1.04%-0.70%3,645,3004,199,00086%1.151.77%1.15-0.26%1.16-0.09%1.15-0.26%-0.33%
大亚圣象/000910.SZ
2021-01-2512.7812.7812.3212.40-3.20%-0.86%-6.46%10,123,000126,611,00094%12.51-3.05%12.99-2.18%13.23-1.44%13.26-0.62%-0.45%
凯恩股份/002012.SZ
2021-01-255.415.525.385.40-0.92%-0.77%-5.84%6,689,30036,406,00058%5.44-1.29%5.54-1.25%5.64-1.59%5.74-0.07%0.33%
景兴纸业/002067.SZ
2021-01-253.763.823.683.76-0.79%0.32%-3.89%46,592,600174,639,00060%3.75-2.68%3.84-1.24%3.90-1.29%3.910.21%0.81%
太阳纸业/002078.SZ
2021-01-2516.3417.0416.2716.792.69%0.74%2.29%28,007,600466,789,00066%16.671.93%16.242.28%15.96-1.09%16.41-0.07%0.86%
广博股份/002103.SZ
2021-01-253.973.983.863.86-2.53%-0.95%-2.94%4,745,90018,497,00082%3.90-2.16%3.99-1.29%4.03-0.37%3.98-0.20%-0.60%
东港股份/002117.SZ
2021-01-257.877.927.647.68-2.29%-0.69%-3.24%5,244,40040,556,00091%7.73-1.97%7.89-1.29%7.98-0.52%7.94-0.53%-0.64%
劲嘉股份/002191.SZ
2021-01-2510.8710.9710.5110.710.37%-0.06%5.38%55,270,100592,301,000125%10.72-1.03%10.662.26%10.491.14%10.161.20%0.87%
合兴包装/002228.SZ
2021-01-254.004.043.883.96-0.75%0.20%1.33%22,690,60089,682,000146%3.95-1.47%3.970.08%3.97-0.10%3.910.72%-0.52%
鸿博股份/002229.SZ
2021-01-256.316.526.306.401.59%-0.48%1.03%6,029,40038,773,000128%6.432.26%6.370.32%6.410.14%6.340.30%-0.07%
安妮股份/002235.SZ
2021-01-253.893.923.683.73-3.62%-1.14%-3.37%17,873,90067,438,00071%3.77-3.16%3.89-2.21%3.95-0.65%3.86-0.54%-1.26%
*ST聚力/002247.SZ
2021-01-251.631.631.571.59-3.05%-0.25%-0.25%4,898,4007,808,00089%1.59-3.34%1.63-0.37%1.62-0.19%1.590.06%-0.39%
大东南/002263.SZ
2021-01-253.173.293.033.08-6.95%-1.47%-12.85%238,162,500744,582,00083%3.13-7.27%3.57-3.49%3.66-1.90%3.53-0.23%2.28%
美盈森/002303.SZ
2021-01-253.873.993.713.72-3.63%-2.77%-1.56%18,591,10071,129,00093%3.83-1.67%3.86-0.10%3.880.26%3.780.45%-0.24%
丽鹏股份/002374.SZ
2021-01-252.262.272.162.18-3.11%-1.49%-1.04%7,484,60016,564,00079%2.21-1.03%2.23-2.02%2.280.22%2.200.46%-0.11%
中顺洁柔/002511.SZ
2021-01-2524.6324.9023.8324.901.10%1.98%0.69%23,995,900585,900,000100%24.42-0.59%24.420.59%24.310.14%24.73-0.43%0.72%
齐峰新材/002521.SZ
2021-01-256.026.055.855.96-1.97%0.42%1.33%11,132,10066,066,000126%5.94-1.43%5.960.35%5.930.07%5.880.17%0.44%
浙江众成/002522.SZ
2021-01-255.715.935.715.800.52%-0.53%-0.31%7,959,00046,407,00091%5.830.24%5.86-0.56%5.89-0.12%5.82-0.33%-0.81%
顺灏股份/002565.SZ
2021-01-254.734.854.464.49-1.75%-4.26%0.09%44,212,900207,377,000184%4.692.65%4.591.95%4.571.26%4.491.31%0.39%
双星新材/002585.SZ
2021-01-2510.1010.4010.0110.04-1.38%-1.39%2.90%31,052,600316,184,00083%10.181.04%10.150.41%10.110.20%9.76-0.83%-0.52%
盛通股份/002599.SZ
2021-01-253.633.703.553.59-1.91%0.22%-2.10%4,344,00015,562,000155%3.58-2.61%3.65-2.15%3.70-0.89%3.67-0.25%-0.40%
奥瑞金/002701.SZ
2021-01-254.644.674.354.40-4.14%-1.23%-4.74%32,507,500144,829,00088%4.46-3.59%4.62-0.22%4.57-0.37%4.62-1.01%-1.02%
万顺新材/300057.SZ
2021-01-254.684.704.514.56-3.39%-0.80%-2.81%6,711,10030,851,00089%4.60-2.73%4.72-1.48%4.77-0.73%4.69-0.11%-0.51%
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
2021-01-251.992.001.951.96-2.49%-0.61%-4.39%48,944,70096,517,00064%1.97-2.28%2.02-1.66%2.06-0.77%2.050.10%0.08%
浪莎股份/600137.SH
2021-01-2512.5012.5011.9011.95-4.40%-1.74%-2.75%560,8006,820,00079%12.16-3.12%12.51-1.47%12.61-0.16%12.29-0.11%-0.64%
中闽能源/600163.SH
2021-01-254.144.364.144.282.64%0.47%8.05%22,977,70097,895,000179%4.262.68%4.192.30%4.082.20%3.961.88%-0.35%
民丰特纸/600235.SH
2021-01-255.315.945.285.9410.00%1.18%7.96%41,991,400246,519,000202%5.875.27%5.703.54%5.632.16%5.502.08%0.59%
华泰股份/600308.SH
2021-01-255.445.485.355.39-1.82%-0.09%-0.70%20,540,000110,809,00075%5.40-0.20%5.42-0.15%5.44-0.86%5.430.46%0.32%
恒丰纸业/600356.SH
2021-01-259.209.709.169.552.47%0.60%4.50%10,072,30095,613,000129%9.491.82%9.361.26%9.331.13%9.140.89%0.48%
天润乳业/600419.SH
2021-01-2516.0016.2915.5715.70-2.24%-0.80%-3.46%8,375,700132,554,00078%15.83-2.96%16.25-0.73%16.23-0.59%16.26-0.81%-0.49%
冠豪高新/600433.SH
2021-01-254.735.064.724.985.29%1.24%3.53%65,620,600322,782,000128%4.923.71%4.86-0.06%4.940.49%4.810.65%0.07%
*ST九有/600462.SH
2021-01-252.072.102.032.04-1.45%-0.97%1.59%2,568,9005,292,00086%2.060.00%2.060.15%2.060.15%2.01-0.20%-0.94%
山鹰国际/600567.SH
2021-01-253.103.133.063.07-1.29%-0.84%-4.36%55,336,000171,298,00075%3.10-0.87%3.13-0.92%3.17-1.56%3.21-0.12%0.28%
宜宾纸业/600793.SH
2021-01-2517.1717.3017.1717.17-10.01%-0.01%-6.08%8,330,200143,042,00036%17.17-8.16%18.71-3.00%19.56-0.60%18.283.10%6.14%
保税科技/600794.SH
2021-01-253.173.283.163.273.48%1.05%3.28%18,978,60061,414,000244%3.242.28%3.221.01%3.210.82%3.170.86%-0.26%
*ST界龙/600836.SH
2021-01-255.245.315.115.14-0.96%-1.42%-0.87%5,071,20026,440,00077%5.210.19%5.21-0.12%5.23-1.19%5.190.84%0.41%
岳阳林纸/600963.SH
2021-01-254.424.534.344.481.36%0.29%1.01%42,518,900189,953,00086%4.470.63%4.430.80%4.42-0.85%4.440.52%0.56%
博汇纸业/600966.SH
2021-01-2515.5716.2015.5416.203.98%1.51%0.98%31,862,900508,495,00087%15.964.15%15.523.08%15.270.09%16.04-0.59%0.32%
东风股份/601515.SH
2021-01-256.916.996.386.461.73%-5.47%2.23%69,287,800473,509,000540%6.839.84%6.6110.47%6.459.21%6.329.34%1.28%