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
2019-03-256.807.046.766.84-1.01%-0.94%-1.18%37,849,500261,360,00090%6.910.32%6.930.12%6.930.00%6.920.20%0.11%
陕西金叶/000812.SZ
2019-03-254.925.124.854.91-1.80%-1.64%-0.81%43,066,300215,006,00095%4.990.10%5.080.42%5.040.24%4.950.43%0.15%
美利云/000815.SZ
2019-03-258.828.988.818.85-2.21%-0.38%-0.66%3,583,70031,838,00060%8.88-0.76%8.940.25%8.920.24%8.910.18%0.12%
神雾节能/000820.SZ
2019-03-257.147.407.007.11-5.83%-0.85%1.56%40,900,300293,314,000111%7.17-8.55%7.672.38%7.330.58%7.001.08%1.66%
大亚圣象/000910.SZ
2019-03-2512.9713.5512.9113.13-0.61%-1.58%-0.93%8,406,000112,143,000122%13.341.92%13.161.39%13.13-0.44%13.250.17%-0.01%
凯恩股份/002012.SZ
2019-03-255.395.645.335.540.73%-0.04%3.44%35,644,500197,526,000108%5.541.91%5.431.32%5.380.39%5.360.24%0.71%
景兴纸业/002067.SZ
2019-03-254.144.624.104.281.90%-1.68%2.27%62,558,000272,308,000165%4.354.49%4.262.25%4.231.39%4.191.06%0.41%
太阳纸业/002078.SZ
2019-03-257.257.537.217.32-0.95%-0.71%2.41%64,496,400475,439,000131%7.371.45%7.291.32%7.230.67%7.150.73%-0.08%
广博股份/002103.SZ
2019-03-255.225.395.185.26-1.13%-0.74%-4.14%19,401,000102,802,00047%5.300.08%5.320.36%5.30-0.17%5.490.24%0.82%
东港股份/002117.SZ
2019-03-2519.0019.2818.8519.00-1.76%-0.13%1.73%6,634,500126,222,00076%19.030.36%18.890.74%18.760.76%18.680.06%0.43%
劲嘉股份/002191.SZ
2019-03-2512.6913.0912.0012.785.36%1.32%12.74%96,827,9001,221,286,000215%12.615.11%12.013.70%11.794.35%11.343.49%1.38%
合兴包装/002228.SZ
2019-03-255.555.775.485.640.36%-0.49%1.81%27,707,900157,039,000113%5.671.29%5.670.11%5.660.69%5.540.62%0.21%
鸿博股份/002229.SZ
2019-03-258.849.018.738.76-3.31%-1.24%-1.45%22,529,100199,835,00071%8.87-0.81%9.04-0.29%8.980.50%8.89-0.40%0.49%
安妮股份/002235.SZ
2019-03-257.968.697.918.473.42%1.17%11.89%45,630,800382,007,00091%8.373.63%8.122.27%7.913.22%7.571.72%1.36%
聚力文化/002247.SZ
2019-03-255.135.175.065.08-3.42%-0.59%-3.81%20,061,500102,513,00073%5.11-2.33%5.19-0.15%5.18-0.04%5.28-0.23%0.39%
*ST东南/002263.SZ
2019-03-252.112.252.072.223.74%0.77%7.71%78,376,600172,665,000170%2.203.48%2.162.03%2.132.26%2.061.68%0.54%
美盈森/002303.SZ
2019-03-255.385.625.345.521.28%-0.16%2.47%25,504,800141,010,000179%5.532.66%5.451.62%5.421.73%5.390.79%0.21%
丽鹏股份/002374.SZ
2019-03-253.513.743.483.57-0.83%-1.05%1.36%30,527,600110,155,000128%3.611.15%3.561.63%3.521.35%3.52-0.71%0.04%
中顺洁柔/002511.SZ
2019-03-259.249.559.069.20-1.39%-0.79%5.93%20,471,500189,842,000112%9.270.73%9.171.88%9.001.79%8.691.24%0.37%
齐峰新材/002521.SZ
2019-03-256.536.646.516.55-1.21%-0.26%0.82%5,959,60039,136,00052%6.57-0.05%6.61-0.56%6.610.37%6.500.37%0.36%
浙江众成/002522.SZ
2019-03-255.836.065.755.951.02%0.24%2.30%16,738,90099,358,000117%5.941.91%5.881.15%5.840.60%5.820.36%0.04%
顺灏股份/002565.SZ
2019-03-2513.7114.8813.5514.889.98%3.17%16.29%64,040,600923,675,00084%14.4210.74%13.483.85%13.013.91%12.801.48%1.63%
双星新材/002585.SZ
2019-03-256.566.646.466.47-3.43%-1.27%0.72%37,740,100247,327,000107%6.55-0.30%6.530.79%6.490.43%6.420.39%0.17%
盛通股份/002599.SZ
2019-03-2511.6911.6911.2411.42-2.31%-0.43%-5.55%3,745,50042,957,00073%11.47-1.02%11.61-0.96%11.72-1.32%12.09-0.58%0.48%
奥瑞金/002701.SZ
2019-03-255.505.515.435.43-2.16%-0.77%-0.62%20,348,300111,348,00080%5.47-1.09%5.51-0.18%5.500.24%5.460.06%0.10%
万顺股份/300057.SZ
2019-03-257.928.507.868.241.73%-0.27%3.80%37,584,000310,525,000166%8.263.04%8.082.53%8.002.03%7.940.97%0.21%
银鸽投资/600069.SH
2019-03-253.723.823.693.78-0.79%0.24%-1.95%17,889,00067,464,00038%3.77-1.00%3.85-0.29%3.86-0.59%3.860.57%0.81%
青山纸业/600103.SH
2019-03-253.223.343.173.25-0.31%-0.55%0.62%19,382,10063,335,000118%3.271.02%3.270.46%3.250.46%3.230.34%0.10%
浪莎股份/600137.SH
2019-03-2516.0016.4515.6716.33-1.09%0.91%3.66%1,841,40029,799,00098%16.18-0.68%16.180.59%16.080.54%15.750.79%0.59%
中闽能源/600163.SH
2019-03-214.044.444.034.449.90%1.09%9.28%13,868,40060,905,000154%4.399.20%4.225.31%4.154.07%4.061.25%0.50%
民丰特纸/600235.SH
2019-03-258.068.187.877.92-4.92%-1.16%-0.83%46,072,600369,194,00091%8.01-2.88%8.080.79%7.961.51%7.990.50%0.34%
华泰股份/600308.SH
2019-03-255.225.575.145.422.65%0.82%5.30%44,288,500238,094,000205%5.383.44%5.282.29%5.231.79%5.151.32%0.27%
恒丰纸业/600356.SH
2019-03-259.6710.789.639.80-3.26%-3.75%2.59%31,038,400316,040,000169%10.182.30%10.132.43%9.882.28%9.550.54%0.85%
天润乳业/600419.SH
2019-03-2517.5317.9517.4017.42-2.95%-1.31%0.80%4,368,00077,103,00070%17.65-0.60%17.84-0.15%17.700.79%17.280.78%0.71%
冠豪高新/600433.SH
2019-03-254.564.834.524.670.21%-0.45%3.43%30,683,000143,929,000116%4.693.03%4.591.73%4.550.84%4.520.87%0.60%
ST九有/600462.SH
2019-03-252.462.642.422.551.19%0.20%6.16%24,104,80061,340,000103%2.551.60%2.521.65%2.481.47%2.400.80%0.19%
山鹰纸业/600567.SH
2019-03-253.944.043.923.98-0.75%-0.33%-0.38%68,571,100273,823,00077%3.990.35%4.00-0.08%4.030.07%4.000.18%0.27%
宜宾纸业/600793.SH
2019-03-2517.1817.7517.0117.590.74%0.68%3.62%2,956,00051,645,000121%17.471.36%17.390.81%17.240.87%16.980.66%0.35%
保税科技/600794.SH
2019-03-253.683.853.563.59-5.03%-2.47%3.07%58,701,600216,093,000228%3.680.08%3.642.10%3.582.17%3.481.96%0.75%
界龙实业/600836.SH
2019-03-255.465.735.375.47-2.32%-1.16%-7.04%20,899,400115,648,00038%5.53-1.43%5.640.29%5.590.34%5.88-0.25%2.69%
岳阳林纸/600963.SH
2019-03-254.704.814.674.72-1.67%-0.38%-1.52%16,283,60077,154,00067%4.74-0.59%4.78-0.27%4.79-0.10%4.790.38%0.47%
博汇纸业/600966.SH
2019-03-253.643.723.623.66-1.08%-0.35%-0.89%15,858,80058,257,00073%3.670.38%3.680.27%3.68-0.03%3.690.24%0.48%
东风股份/601515.SH
2019-03-2513.8714.7313.7714.7310.01%2.80%20.58%38,971,200558,427,000181%14.3311.29%13.436.14%12.925.70%12.223.62%1.65%