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
2019-01-215.956.015.915.94-0.17%-0.35%1.35%14,834,80088,424,000104%5.960.40%5.920.49%5.900.27%5.860.36%0.35%
陕西金叶/000812.SZ
2019-01-213.904.103.824.053.05%0.87%4.57%30,204,700121,275,000215%4.022.40%3.961.80%3.931.66%3.870.68%0.47%
美利云/000815.SZ
2019-01-217.117.197.057.06-0.56%-0.76%-2.30%1,649,10011,732,00068%7.110.10%7.12-0.60%7.17-0.60%7.230.10%0.57%
神雾节能/000820.SZ
2019-01-215.445.545.435.531.84%0.78%-3.54%9,823,20053,896,00088%5.490.44%5.47-0.15%5.49-1.17%5.73-1.29%-0.46%
大亚圣象/000910.SZ
2019-01-2110.2910.7010.2110.613.31%1.33%5.65%5,886,00061,635,000165%10.472.97%10.271.80%10.161.48%10.040.95%-0.04%
凯恩股份/002012.SZ
2019-01-214.454.534.304.37-2.89%-0.91%-3.53%24,317,200107,250,00071%4.41-0.94%4.51-2.09%4.620.09%4.530.13%1.26%
景兴纸业/002067.SZ
2019-01-213.653.683.633.650.00%-0.14%-0.68%8,624,60031,522,00055%3.660.91%3.63-0.14%3.65-0.74%3.680.16%0.46%
太阳纸业/002078.SZ
2019-01-216.066.186.046.070.00%-0.52%2.26%26,818,500163,643,00096%6.100.96%6.040.84%6.000.52%5.940.68%0.46%
广博股份/002103.SZ
2019-01-214.494.534.454.46-1.55%-0.71%-7.85%11,353,10050,994,00033%4.490.72%4.51-1.98%4.68-1.43%4.840.23%1.02%
东港股份/002117.SZ
2019-01-2113.4813.4813.3013.39-0.74%0.05%-3.70%1,487,80019,911,00072%13.380.29%13.39-0.84%13.54-0.66%13.91-0.70%-0.14%
劲嘉股份/002191.SZ
2019-01-218.178.338.138.200.61%-0.39%-0.29%6,388,00052,588,00090%8.231.24%8.19-0.39%8.210.47%8.22-0.23%0.23%
合兴包装/002228.SZ
2019-01-214.634.634.554.57-0.22%-0.28%1.06%8,115,00037,193,00083%4.580.75%4.56-0.09%4.560.37%4.520.29%0.35%
鸿博股份/002229.SZ
2019-01-217.407.647.357.573.13%0.68%-3.58%19,787,800148,782,00053%7.522.43%7.49-0.05%7.53-0.67%7.850.06%0.64%
安妮股份/002235.SZ
2019-01-215.285.355.255.290.00%-0.23%-2.90%14,047,80074,485,00069%5.300.57%5.29-1.08%5.35-0.30%5.45-0.35%0.11%
聚力文化/002247.SZ
2019-01-214.714.774.694.730.64%0.17%-0.92%10,503,20049,596,00078%4.721.29%4.70-0.70%4.73-0.25%4.77-0.13%0.03%
*ST东南/002263.SZ
2019-01-211.711.711.681.700.00%0.24%-1.85%9,757,80016,549,00064%1.70-0.64%1.71-0.70%1.72-0.35%1.73-0.17%0.08%
美盈森/002303.SZ
2019-01-214.614.654.604.640.43%0.35%0.52%3,055,10014,128,000124%4.620.65%4.62-0.11%4.620.04%4.620.15%0.02%
丽鹏股份/002374.SZ
2019-01-213.173.183.143.160.00%0.03%-0.47%6,334,00020,011,00097%3.16-0.22%3.16-0.22%3.17-0.19%3.180.06%0.28%
中顺洁柔/002511.SZ
2019-01-218.108.248.098.150.37%-0.40%0.51%8,550,70069,967,000118%8.181.88%8.080.59%8.080.45%8.110.52%-0.33%
齐峰新材/002521.SZ
2019-01-215.595.615.565.600.36%0.18%-0.27%2,306,50012,893,00089%5.590.45%5.58-0.29%5.60-0.14%5.620.02%0.09%
浙江众成/002522.SZ
2019-01-214.774.804.714.72-0.63%-0.59%-3.32%5,542,50026,318,00095%4.75-0.15%4.76-0.81%4.80-0.46%4.88-0.81%-0.33%
顺灏股份/002565.SZ
2019-01-215.545.545.545.549.92%0.00%28.12%1,918,60010,629,000120%5.549.92%5.009.47%4.616.05%4.323.54%1.33%
双星新材/002585.SZ
2019-01-215.195.285.185.261.15%0.40%0.27%13,805,50072,327,000130%5.241.20%5.21-0.34%5.240.00%5.25-0.13%0.21%
盛通股份/002599.SZ
2019-01-219.509.929.459.58-0.10%-1.12%-0.28%1,999,40019,372,000268%9.691.47%9.660.79%9.630.73%9.610.06%-0.01%
奥瑞金/002701.SZ
2019-01-214.945.054.905.011.42%0.34%0.62%15,246,40076,120,000138%4.990.93%4.98-0.14%4.990.12%4.980.02%-0.08%
万顺股份/300057.SZ
2019-01-216.486.656.416.631.07%1.80%2.08%1,605,60010,457,000140%6.51-2.09%6.56-0.23%6.550.02%6.500.29%0.37%
银鸽投资/600069.SH
2019-01-213.103.173.083.120.65%0.10%1.07%7,115,80022,178,000109%3.120.71%3.110.19%3.100.16%3.090.33%0.34%
青山纸业/600103.SH
2019-01-212.742.772.732.740.00%-0.29%-0.33%3,822,20010,503,00051%2.750.37%2.74-0.15%2.760.07%2.750.22%0.51%
浪莎股份/600137.SH
2019-01-2113.5513.6813.5113.661.11%0.40%1.42%551,3007,501,00093%13.610.86%13.520.22%13.500.36%13.470.19%0.36%
中闽能源/600163.SH
2019-01-213.243.283.223.24-0.31%-0.52%-1.28%1,649,5005,373,00056%3.260.28%3.240.00%3.25-0.49%3.280.15%0.48%
民丰特纸/600235.SH
2019-01-216.006.065.906.00-0.17%0.44%-3.23%20,020,600119,598,00049%5.97-1.37%6.09-0.13%6.06-0.69%6.20-0.13%-0.32%
华泰股份/600308.SH
2019-01-214.524.534.464.48-1.10%-0.33%-1.13%16,914,80076,024,000158%4.50-0.31%4.50-0.24%4.52-0.42%4.53-0.02%0.31%
恒丰纸业/600356.SH
2019-01-216.046.085.996.020.50%-0.31%1.14%1,973,90011,921,00095%6.041.17%6.020.32%6.000.30%5.950.49%0.66%
天润乳业/600419.SH
2019-01-2114.6514.8014.5214.610.21%-0.29%2.35%2,147,70031,469,000114%14.650.68%14.60-0.21%14.560.87%14.280.66%0.46%
冠豪高新/600433.SH
2019-01-213.643.683.623.671.66%0.38%1.80%6,090,90022,268,000113%3.661.47%3.630.39%3.620.44%3.610.36%-0.05%
ST九有/600462.SH
2019-01-212.612.612.612.61-5.09%-0.27%-22.30%136,800358,000- --2.62-4.91%2.79-2.00%2.89-12.75%3.360.69%-0.31%
山鹰纸业/600567.SH
2019-01-213.313.363.303.330.60%0.06%2.59%50,653,900168,595,000117%3.331.16%3.290.64%3.290.49%3.250.50%0.39%
宜宾纸业/600793.SH
2019-01-2114.9815.1414.9615.020.00%-0.16%-0.65%686,60010,329,00083%15.040.58%14.96-0.07%15.02-0.23%15.12-0.09%0.09%
保税科技/600794.SH
2019-01-212.832.872.822.850.71%0.07%-0.77%3,440,9009,799,00048%2.850.21%2.830.07%2.84-0.53%2.870.21%0.57%
界龙实业/600836.SH
2019-01-213.994.023.973.980.00%-0.30%-0.05%1,843,3007,358,00068%3.990.76%3.97-0.10%3.990.00%3.980.33%0.35%
岳阳林纸/600963.SH
2019-01-214.144.174.144.160.48%0.05%0.12%6,295,30026,177,00088%4.160.78%4.14-0.02%4.15-0.10%4.160.15%0.27%
博汇纸业/600966.SH
2019-01-213.293.313.273.28-0.30%-0.33%0.49%8,382,10027,587,000102%3.290.49%3.280.31%3.270.06%3.260.31%0.31%
东风股份/601515.SH
2019-01-217.217.457.157.230.98%-0.39%0.79%1,903,40013,815,000224%7.261.45%7.220.64%7.220.45%7.170.73%0.20%