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
2019-09-125.115.125.005.09-0.39%0.51%4.00%27,744,900140,495,000125%5.06-1.54%5.060.94%5.001.05%4.890.66%0.32%
陕西金叶/000812.SZ
2019-09-123.673.683.613.660.27%0.30%3.01%12,013,00043,835,00077%3.65-0.49%3.640.36%3.610.50%3.550.34%0.12%
美利云/000815.SZ
2019-09-129.039.408.749.213.02%1.12%6.68%17,791,700162,052,000112%9.11-0.83%9.091.22%8.921.38%8.631.10%0.85%
*ST节能/000820.SZ
2019-09-121.851.851.811.840.00%0.71%1.83%5,992,70010,946,00074%1.83-0.33%1.840.33%1.820.17%1.810.28%0.21%
大亚圣象/000910.SZ
2019-09-1212.0612.4711.9312.090.17%0.16%7.19%5,324,30064,271,00079%12.070.12%11.861.91%11.551.49%11.280.80%0.67%
凯恩股份/002012.SZ
2019-09-125.285.415.205.321.33%0.30%3.30%28,377,500150,512,000102%5.30-2.23%5.340.77%5.270.77%5.150.57%0.56%
景兴纸业/002067.SZ
2019-09-123.333.363.283.340.30%0.72%2.93%11,757,80038,983,000125%3.32-1.46%3.330.45%3.300.61%3.250.43%0.34%
太阳纸业/002078.SZ
2019-09-128.328.538.298.441.32%0.33%5.90%21,796,300183,353,000116%8.410.36%8.312.09%8.141.31%7.970.86%0.56%
广博股份/002103.SZ
2019-09-124.454.654.434.521.12%0.00%3.79%26,859,900121,418,000202%4.521.57%4.471.29%4.431.28%4.361.02%0.44%
东港股份/002117.SZ
2019-09-1210.9211.0610.7610.960.55%0.23%3.62%7,943,90086,869,00076%10.94-0.54%10.980.72%10.831.18%10.580.47%0.00%
劲嘉股份/002191.SZ
2019-09-1211.5111.5811.1111.18-2.95%-0.32%-1.32%37,635,200422,100,000126%11.22-3.83%11.56-0.65%11.44-0.14%11.330.04%0.06%
合兴包装/002228.SZ
2019-09-124.234.234.144.220.00%0.84%1.96%13,323,10055,762,000138%4.19-1.92%4.23-0.47%4.220.02%4.140.29%0.18%
鸿博股份/002229.SZ
2019-09-127.047.126.877.060.86%1.02%2.87%15,540,900108,610,000125%6.99-1.15%7.070.13%7.010.52%6.860.42%0.22%
安妮股份/002235.SZ
2019-09-128.258.278.108.180.00%-0.12%2.37%19,896,000162,939,00062%8.19-1.25%8.29-0.85%8.281.06%7.990.58%0.77%
聚力文化/002247.SZ
2019-09-173.243.243.093.14-3.68%-0.51%-1.32%21,006,80066,290,00091%3.16-3.52%3.22-1.26%3.230.09%3.180.25%0.07%
*ST东南/002263.SZ
2019-09-121.821.831.811.820.00%0.33%-0.66%9,061,40016,436,00066%1.81-0.17%1.82-0.38%1.83-0.38%1.83-0.65%-0.52%
美盈森/002303.SZ
2019-09-125.145.305.115.160.39%-0.21%1.45%11,580,90059,885,00047%5.17-1.30%5.210.54%5.170.14%5.090.49%1.07%
丽鹏股份/002374.SZ
2019-09-123.023.113.013.071.66%0.23%2.64%12,635,70038,709,000199%3.060.96%3.050.86%3.031.00%2.990.67%0.21%
中顺洁柔/002511.SZ
2019-09-1213.5313.5413.0013.35-2.13%0.49%-3.25%28,644,000380,526,000145%13.29-5.40%13.84-1.31%13.80-1.08%13.80-0.73%-0.33%
齐峰新材/002521.SZ
2019-09-125.675.725.605.690.71%0.48%1.99%6,598,70037,368,000108%5.66-1.36%5.690.18%5.660.30%5.580.34%0.18%
浙江众成/002522.SZ
2019-09-125.856.055.805.940.85%0.29%6.85%20,522,500121,561,000157%5.921.84%5.812.13%5.711.96%5.561.31%0.41%
顺灏股份/002565.SZ
2019-09-128.148.567.828.270.85%1.08%5.85%111,446,900911,905,000136%8.18-2.73%8.221.55%8.041.30%7.810.88%0.49%
双星新材/002585.SZ
2019-09-124.884.924.874.900.62%0.14%1.93%8,637,70042,266,00080%4.89-0.41%4.900.10%4.880.27%4.810.23%0.03%
盛通股份/002599.SZ
2019-09-124.834.874.804.850.21%0.17%2.02%5,365,00025,978,00060%4.84-0.35%4.850.19%4.820.23%4.750.32%0.39%
奥瑞金/002701.SZ
2019-09-125.035.065.015.040.40%0.10%3.15%12,998,50065,446,00060%5.04-0.32%5.030.74%4.970.75%4.890.21%-0.26%
万顺新材/300057.SZ
2019-09-195.165.255.145.252.14%0.98%-0.23%4,296,70022,339,00067%5.200.52%5.20-0.90%5.25-0.55%5.260.21%0.43%
银鸽投资/600069.SH
2019-09-122.802.822.702.76-2.47%0.33%2.79%30,539,10084,015,00066%2.75-3.44%2.790.11%2.770.76%2.69-0.96%-0.67%
青山纸业/600103.SH
2019-09-122.252.282.222.281.33%1.06%3.31%12,315,00027,783,000120%2.26-0.75%2.260.76%2.240.68%2.210.46%0.28%
浪莎股份/600137.SH
2019-09-1215.6515.7215.4615.670.26%0.44%-0.13%486,7007,593,000118%15.60-0.98%15.73-0.34%15.74-0.17%15.69-0.13%-0.14%
中闽能源/600163.SH
2019-09-123.903.943.863.890.00%-0.31%2.02%4,914,30019,176,00089%3.90-0.96%3.910.49%3.880.49%3.810.32%0.26%
民丰特纸/600235.SH
2019-09-125.075.184.985.131.58%1.22%3.66%11,666,00059,121,000138%5.07-1.63%5.090.47%5.050.64%4.950.59%0.33%
华泰股份/600308.SH
2019-09-124.374.424.364.400.69%0.23%2.90%9,506,40041,735,000106%4.39-0.84%4.400.55%4.360.58%4.280.52%0.42%
恒丰纸业/600356.SH
2019-09-128.969.408.518.802.33%-0.93%4.82%19,305,700171,483,000542%8.885.20%8.707.56%8.587.30%8.406.59%0.98%
天润乳业/600419.SH
2019-09-1214.3714.4514.2114.34-0.21%0.46%1.14%2,586,50036,922,000105%14.28-0.47%14.290.13%14.260.13%14.180.14%0.22%
冠豪高新/600433.SH
2019-09-123.633.663.593.650.55%0.66%2.18%6,415,30023,264,000111%3.63-1.41%3.650.14%3.630.36%3.570.31%0.40%
*ST九有/600462.SH
2019-09-121.401.411.381.410.71%1.08%1.08%5,785,5008,071,00083%1.40-1.06%1.40-0.14%1.40-0.21%1.40-0.07%-0.31%
山鹰纸业/600567.SH
2019-09-123.293.303.253.290.30%0.49%3.30%29,398,90096,262,00091%3.27-0.91%3.260.59%3.240.78%3.190.38%0.33%
宜宾纸业/600793.SH
2019-09-1218.5018.5018.1518.30-1.40%0.25%1.75%2,628,90047,991,000140%18.26-0.33%18.230.41%18.140.37%17.990.32%0.14%
保税科技/600794.SH
2019-09-124.344.374.324.371.16%0.55%-1.15%19,855,00086,282,00036%4.35-0.16%4.36-0.48%4.37-0.14%4.420.20%0.78%
界龙实业/600836.SH
2019-09-124.134.174.124.140.49%-0.07%1.15%4,871,30020,180,00097%4.14-0.53%4.150.17%4.130.22%4.090.27%-0.02%
岳阳林纸/600963.SH
2019-09-124.604.784.554.721.72%1.16%4.38%25,550,100119,213,000191%4.67-1.35%4.660.80%4.621.16%4.521.01%0.39%
博汇纸业/600966.SH
2019-09-124.034.124.024.080.49%0.15%1.82%12,308,10050,139,000157%4.071.14%4.030.65%4.020.43%4.010.38%-0.02%
东风股份/601515.SH
2019-09-127.927.997.727.90-0.13%0.59%2.56%7,454,70058,551,00084%7.85-2.09%7.950.74%7.850.55%7.700.31%0.41%