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
2019-05-245.335.385.305.33-0.37%0.04%-3.21%10,143,50054,045,00058%5.33-1.08%5.39-0.61%5.39-0.85%5.51-0.25%-0.67%
陕西金叶/000812.SZ
2019-05-243.763.803.683.73-1.58%0.08%-2.79%4,504,50016,790,00075%3.73-0.93%3.78-0.92%3.78-0.87%3.84-0.47%-1.22%
美利云/000815.SZ
2019-05-2412.7612.7611.3511.37-9.83%-4.43%-17.25%33,763,800401,691,00057%11.90-8.05%12.88-3.60%13.07-4.30%13.74-0.53%0.81%
*ST节能/000820.SZ
2019-05-242.642.702.632.63-5.05%-0.42%-18.42%12,226,20032,294,00071%2.64-5.37%2.82-5.02%2.94-4.52%3.22-3.47%-3.30%
大亚圣象/000910.SZ
2019-05-2410.6710.8010.4410.70-0.28%0.96%-6.64%5,883,10062,352,000128%10.60-2.53%10.92-2.23%11.06-2.36%11.46-1.65%-0.89%
凯恩股份/002012.SZ
2019-05-244.744.894.744.800.21%-0.50%-7.08%9,599,70046,305,00051%4.82-0.72%4.91-1.62%4.96-1.92%5.17-0.50%-0.75%
景兴纸业/002067.SZ
2019-05-243.443.493.433.44-0.58%-0.26%-4.44%5,755,90019,851,00063%3.45-0.69%3.49-1.22%3.51-1.01%3.60-0.19%-0.56%
太阳纸业/002078.SZ
2019-05-246.576.636.416.41-3.46%-1.14%-3.94%15,709,500101,866,00096%6.48-0.96%6.57-1.28%6.59-0.68%6.67-0.27%-0.32%
广博股份/002103.SZ
2019-05-244.534.674.524.611.32%0.44%-13.52%16,188,70074,300,00033%4.59-0.02%4.70-2.69%4.80-2.54%5.33-0.21%0.76%
东港股份/002117.SZ
2019-05-2417.1517.1716.6116.92-1.28%0.48%-3.87%4,127,30069,498,00099%16.84-0.75%17.02-0.95%17.04-1.17%17.60-0.57%-0.32%
劲嘉股份/002191.SZ
2019-05-2412.4112.6212.1112.21-1.05%-0.88%-5.22%17,742,000218,552,00051%12.32-1.30%12.56-0.86%12.49-1.66%12.88-0.09%-0.23%
合兴包装/002228.SZ
2019-05-245.005.124.995.102.00%0.75%1.41%7,953,50040,260,00076%5.061.08%5.080.16%5.040.22%5.030.04%-0.21%
鸿博股份/002229.SZ
2019-05-247.968.167.667.76-5.02%-1.72%-7.74%14,957,600118,106,00070%7.90-6.41%8.49-1.26%8.44-0.88%8.41-0.43%-0.47%
安妮股份/002235.SZ
2019-05-248.108.287.968.09-1.34%-0.82%-10.83%21,761,700177,510,00043%8.16-2.96%8.54-1.77%8.63-1.62%9.07-0.38%0.26%
聚力文化/002247.SZ
2019-05-243.343.443.313.35-0.89%-0.62%-11.54%10,996,30037,070,00047%3.37-1.86%3.46-1.73%3.50-3.16%3.79-1.02%-1.82%
*ST东南/002263.SZ
2019-04-301.791.791.791.79-4.79%0.00%-22.58%5,377,5009,626,00012%1.79-4.79%1.88-10.56%2.12-3.06%2.31-1.15%-0.25%
美盈森/002303.SZ
2019-05-245.445.465.355.461.11%0.85%-7.61%10,093,80054,648,00040%5.41-0.81%5.49-2.03%5.63-5.31%5.910.36%-0.71%
丽鹏股份/002374.SZ
2019-05-243.263.313.123.13-5.15%-1.54%-8.91%11,186,40035,559,000164%3.18-4.65%3.27-3.46%3.32-3.41%3.44-1.41%-0.52%
中顺洁柔/002511.SZ
2019-05-2410.1510.4410.0810.10-0.49%-1.66%-0.56%9,477,10097,344,00092%10.270.78%10.30-0.48%10.280.15%10.160.33%-0.16%
齐峰新材/002521.SZ
2019-05-245.435.475.395.420.18%-0.26%-1.95%2,263,80012,302,00064%5.43-0.13%5.45-0.48%5.45-0.55%5.53-0.18%-0.55%
浙江众成/002522.SZ
2019-05-246.246.286.016.17-1.12%0.50%-4.44%7,805,80047,923,00074%6.14-1.26%6.22-1.46%6.27-0.87%6.460.31%-0.29%
顺灏股份/002565.SZ
2019-05-2414.0314.3613.5613.630.96%-2.66%-4.03%57,089,500799,363,00076%14.002.18%13.890.28%13.75-0.15%14.200.21%-0.89%
双星新材/002585.SZ
2019-05-245.085.185.055.151.18%0.66%-0.35%7,779,60039,798,00080%5.120.08%5.13-0.37%5.12-0.20%5.17-0.25%-0.64%
盛通股份/002599.SZ
2019-05-249.059.108.858.99-0.66%0.59%-5.84%2,967,60026,521,00085%8.94-2.07%9.10-2.09%9.21-2.24%9.55-1.02%-0.79%
奥瑞金/002701.SZ
2019-05-244.894.904.854.880.00%0.25%-1.47%8,813,60042,903,00062%4.87-0.25%4.88-0.49%4.90-0.33%4.95-0.14%-0.41%
万顺新材/300057.SZ
2019-05-245.605.755.555.630.18%-0.27%-2.73%4,405,90024,873,00053%5.65-0.27%5.68-0.73%5.69-0.21%5.79-0.55%-0.61%
银鸽投资/600069.SH
2019-05-242.772.832.752.76-0.36%-0.83%-5.64%6,955,90019,356,00059%2.78-0.07%2.80-0.92%2.82-1.47%2.93-1.12%-1.22%
青山纸业/600103.SH
2019-05-242.952.992.952.981.36%0.30%-1.29%3,771,00011,203,00056%2.970.34%2.98-0.57%2.98-0.47%3.02-0.20%-0.55%
浪莎股份/600137.SH
2019-05-2413.6814.1413.6814.032.04%0.84%-2.87%1,075,00014,956,000105%13.91-0.46%14.09-1.20%14.14-1.21%14.44-0.44%-0.34%
中闽能源/600163.SH
2019-05-244.284.804.284.687.09%3.27%4.51%29,546,900133,899,000161%4.532.58%4.61-0.41%4.570.71%4.480.88%0.48%
民丰特纸/600235.SH
2019-05-246.006.085.615.77-5.41%-1.03%-2.76%18,550,000108,138,00093%5.83-3.83%5.96-0.20%5.89-0.17%5.930.37%-1.17%
华泰股份/600308.SH
2019-05-244.524.554.474.50-0.66%0.02%-3.18%6,613,40029,752,00075%4.50-0.97%4.55-0.89%4.57-1.00%4.65-0.47%-0.70%
恒丰纸业/600356.SH
2019-05-247.257.357.187.260.00%-0.04%-5.65%2,444,80017,756,00055%7.26-0.90%7.39-1.43%7.44-1.18%7.70-0.71%-0.56%
天润乳业/600419.SH
2019-05-2413.6013.7913.5813.770.44%0.57%-3.16%1,620,60022,189,00078%13.69-0.73%13.83-1.15%13.93-1.46%14.22-0.29%-0.30%
冠豪高新/600433.SH
2019-05-243.763.833.763.810.53%0.69%-3.15%3,742,20014,160,00057%3.78-1.38%3.84-0.90%3.86-0.93%3.93-0.36%-1.25%
*ST九有/600462.SH
2019-05-241.591.611.561.56-4.88%-0.64%-13.72%15,703,30024,656,000100%1.57-5.14%1.65-4.12%1.71-3.84%1.81-2.38%-1.74%
山鹰纸业/600567.SH
2019-05-243.393.413.353.400.29%0.56%-1.88%17,589,50059,472,00060%3.380.54%3.38-0.38%3.39-0.70%3.47-0.29%-0.28%
宜宾纸业/600793.SH
2019-05-2417.0817.4417.0517.15-1.15%-0.54%-3.67%824,30014,213,00057%17.241.48%17.28-1.07%17.40-0.27%17.80-0.18%-0.34%
保税科技/600794.SH
2019-05-245.385.385.015.01-10.05%-1.98%-14.15%136,423,700697,196,00072%5.11-11.21%5.53-2.64%5.52-4.45%5.840.12%0.85%
界龙实业/600836.SH
2019-05-244.134.164.064.08-1.45%-0.68%-4.83%4,640,10019,062,00050%4.11-1.98%4.18-1.30%4.21-0.75%4.29-0.19%-0.61%
岳阳林纸/600963.SH
2019-05-245.105.235.055.070.00%-0.92%-5.45%20,551,900105,168,00054%5.120.10%5.16-0.96%5.16-1.32%5.36-0.74%-1.01%
博汇纸业/600966.SH
2019-05-243.513.573.503.520.00%-0.28%-7.44%4,545,10016,045,00029%3.53-0.82%3.56-0.59%3.58-1.76%3.80-0.16%-0.50%
东风股份/601515.SH
2019-05-248.058.157.907.99-0.87%-0.52%-8.76%7,669,90061,607,00042%8.03-1.01%8.16-0.84%8.16-2.28%8.76-1.05%-0.94%