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
2019-11-144.734.774.724.750.00%-0.02%-1.57%6,471,80030,750,00061%4.750.68%4.72-0.09%4.75-0.40%4.83-0.15%-0.05%
陕西金叶/000812.SZ
2019-11-143.053.073.033.060.00%0.16%-4.38%4,770,80014,575,00065%3.06-0.36%3.07-0.84%3.11-0.89%3.20-0.62%-0.48%
美利云/000815.SZ
2019-11-146.486.716.486.592.01%0.08%-1.80%7,396,60048,708,000109%6.593.62%6.45-0.05%6.53-0.52%6.71-0.75%-0.99%
*ST节能/000820.SZ
2019-11-141.251.311.241.314.80%1.08%4.13%12,951,40016,780,000189%1.303.60%1.271.93%1.271.12%1.260.32%-0.95%
大亚圣象/000910.SZ
2019-11-1411.2611.4011.1511.361.88%0.49%-1.47%8,429,10095,292,00079%11.311.26%11.28-0.50%11.42-0.58%11.530.22%0.59%
凯恩股份/002012.SZ
2019-11-145.415.515.365.37-2.01%-1.34%-0.15%24,557,000133,659,00056%5.440.54%5.401.03%5.37-0.21%5.381.01%0.30%
景兴纸业/002067.SZ
2019-11-143.023.032.993.020.00%0.20%-1.50%3,593,30010,829,00074%3.01-0.23%3.02-0.10%3.03-0.36%3.07-0.03%-0.01%
太阳纸业/002078.SZ
2019-11-148.438.638.388.611.89%0.94%2.37%16,595,800141,559,00072%8.531.03%8.52-0.46%8.500.53%8.410.23%0.32%
广博股份/002103.SZ
2019-11-144.414.534.364.440.23%-0.18%-2.05%13,316,30059,227,00068%4.450.52%4.43-0.02%4.48-0.86%4.53-0.09%-0.63%
东港股份/002117.SZ
2019-11-1412.0912.6311.9812.361.31%-0.06%-3.33%27,440,900339,348,00069%12.370.60%12.51-2.04%12.70-0.30%12.79-1.01%-0.58%
劲嘉股份/002191.SZ
2019-11-149.869.929.699.860.00%0.52%-5.57%12,081,400118,509,00047%9.81-1.01%9.92-1.19%10.11-1.30%10.44-0.60%-0.03%
合兴包装/002228.SZ
2019-11-143.933.993.923.93-1.01%-0.56%-3.25%7,239,20028,610,00058%3.95-0.50%3.950.41%3.97-0.77%4.06-0.22%-0.53%
鸿博股份/002229.SZ
2019-11-146.456.516.356.39-0.62%-0.37%-1.21%5,733,60036,773,00068%6.41-0.48%6.45-0.29%6.49-0.64%6.470.25%0.34%
安妮股份/002235.SZ
2019-11-1411.8412.1811.4211.44-4.03%-2.81%1.93%98,279,7001,156,849,00090%11.77-2.84%11.901.39%11.730.15%11.221.40%1.54%
聚力文化/002247.SZ
2019-11-142.602.642.552.570.78%-0.89%-0.93%9,776,50025,350,00088%2.592.57%2.541.48%2.53-0.24%2.59-0.35%-1.00%
*ST东南/002263.SZ
2019-11-141.921.931.901.91-1.04%-0.31%-3.39%7,946,00015,225,00082%1.92-0.98%1.93-0.87%1.95-0.76%1.98-0.30%-0.26%
美盈森/002303.SZ
2019-11-145.235.355.205.260.38%-0.25%-12.41%43,027,900226,906,00057%5.27-0.23%5.33-2.20%5.56-3.26%6.01-1.04%0.21%
丽鹏股份/002374.SZ
2019-11-142.812.822.792.810.00%0.00%-1.71%2,619,3007,360,00057%2.810.25%2.800.00%2.81-0.32%2.86-0.52%-0.61%
中顺洁柔/002511.SZ
2019-11-1413.2813.3813.0813.25-0.08%0.18%0.31%10,569,900139,802,00084%13.23-0.81%13.290.05%13.30-0.41%13.210.43%0.18%
齐峰新材/002521.SZ
2019-11-145.805.935.745.933.31%1.44%0.37%7,277,00042,541,000122%5.850.83%5.840.38%5.86-0.70%5.91-0.09%-0.09%
浙江众成/002522.SZ
2019-11-145.535.665.435.663.10%1.34%-2.55%5,522,90030,848,00081%5.590.94%5.57-0.36%5.65-0.72%5.81-0.65%-0.43%
顺灏股份/002565.SZ
2019-11-146.296.456.296.410.94%0.23%-3.64%12,424,00079,448,00047%6.400.61%6.390.17%6.42-0.54%6.65-0.91%-1.15%
双星新材/002585.SZ
2019-11-144.384.474.374.431.14%0.32%-2.74%4,085,50018,042,00076%4.420.62%4.41-1.19%4.49-0.82%4.56-0.39%-0.29%
盛通股份/002599.SZ
2019-11-144.034.063.944.02-0.74%0.15%-1.62%2,658,70010,671,00073%4.01-0.67%4.010.18%4.03-0.32%4.09-0.51%-0.76%
奥瑞金/002701.SZ
2019-11-144.234.294.224.290.94%0.87%0.49%14,771,70062,821,000106%4.250.50%4.240.12%4.25-0.05%4.27-0.23%-0.48%
万顺新材/300057.SZ
2019-11-145.655.825.625.772.30%0.63%-0.60%7,678,50044,025,00071%5.732.08%5.690.12%5.74-0.19%5.81-0.51%-0.90%
银鸽投资/600069.SH
2019-11-143.013.032.892.97-2.62%0.64%2.41%37,602,800110,973,00096%2.95-2.64%3.020.70%2.970.54%2.900.49%0.55%
青山纸业/600103.SH
2019-11-141.991.991.971.98-0.50%0.05%-2.03%3,716,9007,354,00079%1.98-0.55%1.99-0.30%2.00-0.50%2.02-0.30%-0.18%
浪莎股份/600137.SH
2019-11-1414.0514.0513.9013.96-0.43%-0.01%-2.43%202,2002,823,00062%13.960.03%13.96-0.43%14.09-0.67%14.31-0.18%-0.23%
中闽能源/600163.SH
2019-11-143.253.253.213.250.00%0.62%-4.27%1,556,5005,028,00056%3.23-0.68%3.24-0.95%3.30-0.99%3.40-1.08%-0.53%
民丰特纸/600235.SH
2019-11-144.434.454.374.410.00%0.20%-3.20%2,962,10013,036,00062%4.40-0.16%4.42-0.88%4.50-0.33%4.56-0.42%-0.51%
华泰股份/600308.SH
2019-11-144.194.204.144.17-0.24%0.12%-2.18%4,463,50018,590,00071%4.170.12%4.16-0.14%4.19-0.52%4.26-0.37%-0.22%
恒丰纸业/600356.SH
2019-11-147.707.707.597.61-1.17%-0.21%-2.65%879,4006,706,00063%7.63-0.51%7.630.16%7.68-0.57%7.82-0.53%-0.40%
天润乳业/600419.SH
2019-11-1413.7713.9013.7513.80-0.22%-0.12%-0.61%1,364,50018,853,00051%13.82-0.02%13.84-0.70%13.99-0.28%13.890.26%0.23%
冠豪高新/600433.SH
2019-11-143.133.183.133.160.96%0.29%-0.75%3,145,6009,911,00068%3.150.80%3.130.32%3.14-0.41%3.18-0.16%-0.29%
*ST九有/600462.SH
2019-11-141.431.441.401.445.11%0.84%21.83%9,470,90013,529,00066%1.435.54%1.323.45%1.291.73%1.181.20%-0.61%
山鹰纸业/600567.SH
2019-11-143.193.243.163.190.31%-0.53%1.01%35,456,100113,717,000141%3.211.33%3.170.92%3.160.48%3.160.35%0.16%
宜宾纸业/600793.SH
2019-11-1418.7118.9218.6818.76-0.42%-0.06%-0.27%770,10014,456,00049%18.77-0.16%18.810.06%18.850.00%18.810.11%0.36%
保税科技/600794.SH
2019-11-143.913.923.793.84-3.03%0.08%-6.50%26,938,400103,351,000113%3.84-3.57%3.91-2.38%3.96-1.71%4.11-1.77%-0.46%
界龙实业/600836.SH
2019-11-143.723.793.723.771.34%0.43%-3.26%2,213,2008,308,00070%3.751.21%3.74-0.90%3.80-0.91%3.90-0.81%-0.57%
岳阳林纸/600963.SH
2019-11-144.154.194.154.180.24%0.29%-1.92%2,583,80010,769,00064%4.17-0.22%4.17-0.57%4.22-0.64%4.26-0.19%-0.24%
博汇纸业/600966.SH
2019-11-144.844.964.764.910.41%0.80%1.36%10,677,50052,007,00077%4.87-0.49%4.900.02%4.890.18%4.840.44%0.95%
东风股份/601515.SH
2019-11-146.456.476.366.450.31%0.48%-2.98%1,948,00012,505,00076%6.420.45%6.42-0.90%6.53-0.66%6.65-0.51%-0.41%