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
2020-07-085.375.445.315.420.56%0.69%4.57%49,399,200265,917,000155%5.38-0.83%5.361.32%5.270.98%5.180.97%0.59%
陕西金叶/000812.SZ
2020-07-083.773.773.433.779.91%0.51%10.75%121,450,200455,590,000468%3.7512.44%3.529.51%3.458.52%3.408.37%1.66%
美利云/000815.SZ
2020-07-087.407.757.367.602.01%0.21%6.34%27,240,200206,599,000185%7.582.50%7.402.31%7.281.93%7.151.41%0.18%
*ST节能/000820.SZ
2020-07-080.880.920.880.912.25%0.22%-1.94%13,623,10012,373,00063%0.911.45%0.91-1.31%0.93-1.06%0.930.11%-0.01%
大亚圣象/000910.SZ
2020-07-0815.8416.3315.7316.282.91%1.52%2.76%16,133,400258,709,000134%16.041.30%15.910.58%15.860.44%15.84-0.13%-0.07%
凯恩股份/002012.SZ
2020-07-085.926.045.866.042.37%1.24%4.37%32,306,600192,731,000217%5.970.81%5.911.08%5.861.09%5.790.84%0.21%
景兴纸业/002067.SZ
2020-07-083.263.333.253.331.83%0.94%4.13%23,650,50078,028,000144%3.30-0.09%3.291.33%3.240.78%3.200.72%0.36%
太阳纸业/002078.SZ
2020-07-0810.4710.7810.3810.733.27%0.90%7.57%28,528,000303,369,000104%10.631.30%10.541.98%10.291.58%9.981.01%0.59%
广博股份/002103.SZ
2020-07-086.906.956.406.74-3.30%0.88%1.66%56,187,000375,385,00099%6.68-2.61%6.701.24%6.610.02%6.63-0.88%-0.55%
东港股份/002117.SZ
2020-07-0812.4112.8912.2112.742.08%1.34%8.14%26,775,200336,598,000144%12.571.24%12.352.25%12.121.85%11.781.24%0.74%
劲嘉股份/002191.SZ
2020-07-0813.3513.3512.4012.825.60%-0.98%14.61%174,989,0002,265,629,000363%12.957.48%12.2111.21%11.589.34%11.198.31%2.27%
合兴包装/002228.SZ
2020-07-084.454.584.434.541.11%0.33%7.33%26,267,200118,872,000120%4.531.10%4.422.05%4.352.11%4.230.88%0.17%
鸿博股份/002229.SZ
2020-07-087.607.657.517.640.66%0.57%2.65%15,427,600117,201,000181%7.60-0.29%7.590.69%7.530.59%7.440.53%-0.03%
安妮股份/002235.SZ
2020-07-088.879.148.759.030.89%0.70%6.59%42,340,300379,683,000183%8.970.88%8.842.09%8.691.81%8.471.46%0.51%
*ST聚力/002247.SZ
2020-07-081.481.481.461.47-0.68%0.20%-0.14%10,234,40015,016,00094%1.47-1.15%1.470.00%1.47-0.14%1.47-0.34%-0.09%
大东南/002263.SZ
2020-07-082.672.722.582.7210.12%2.45%14.38%99,194,700263,387,000261%2.6610.17%2.496.04%2.444.95%2.383.80%-0.01%
美盈森/002303.SZ
2020-07-085.195.254.985.13-0.97%0.79%7.98%77,623,900395,107,000279%5.092.37%4.962.95%4.872.79%4.753.06%0.72%
丽鹏股份/002374.SZ
2020-07-082.672.862.652.753.38%0.59%5.40%27,599,60075,461,000192%2.731.52%2.691.93%2.661.68%2.611.20%0.54%
中顺洁柔/002511.SZ
2020-07-0822.1424.2922.1424.008.70%3.15%8.68%35,713,100830,988,000212%23.275.45%22.442.59%22.351.67%22.081.61%0.89%
齐峰新材/002521.SZ
2020-07-085.665.785.635.751.59%0.70%4.24%12,305,40070,268,000162%5.71-0.07%5.691.09%5.621.01%5.520.73%0.25%
浙江众成/002522.SZ
2020-07-087.127.217.017.170.56%0.83%4.53%39,552,800281,252,000184%7.110.14%7.051.50%6.951.50%6.860.38%-0.22%
顺灏股份/002565.SZ
2020-07-086.396.536.066.173.87%-2.33%12.00%175,033,1001,105,748,000233%6.3210.92%5.918.74%5.726.83%5.513.65%1.42%
双星新材/002585.SZ
2020-07-087.577.837.487.731.44%0.90%10.73%73,077,500559,825,00096%7.66-0.73%7.642.41%7.353.09%6.981.65%2.63%
盛通股份/002599.SZ
2020-07-084.204.354.184.312.62%0.98%5.97%13,690,40058,430,000142%4.271.38%4.201.67%4.141.47%4.070.52%-0.87%
奥瑞金/002701.SZ
2020-07-084.674.784.644.700.64%-0.13%4.07%31,853,600149,894,00085%4.71-1.38%4.750.30%4.670.95%4.520.65%1.33%
万顺新材/300057.SZ
2020-07-085.155.265.105.241.55%0.89%4.97%10,586,50054,982,000150%5.190.10%5.151.18%5.081.28%4.990.69%0.03%
*ST银鸽/600069.SH
2020-06-090.981.000.920.92-5.15%-6.22%-1.50%89,110,60087,426,000186%0.986.28%0.951.60%0.952.37%0.931.19%0.56%
青山纸业/600103.SH
2020-07-082.002.061.992.051.99%0.84%3.48%41,661,80084,698,000208%2.030.35%2.020.90%2.000.86%1.980.71%0.08%
浪莎股份/600137.SH
2020-07-0816.0816.5715.9816.571.84%2.04%5.51%1,751,20028,436,000145%16.24-0.56%16.120.88%15.970.91%15.710.72%-0.13%
中闽能源/600163.SH
2020-07-083.553.653.533.631.97%1.11%3.74%10,760,70038,628,000146%3.59-0.44%3.590.76%3.550.62%3.500.60%0.39%
民丰特纸/600235.SH
2020-07-085.365.495.335.410.00%0.19%5.09%19,973,200107,851,000137%5.400.65%5.331.60%5.251.61%5.151.04%0.56%
华泰股份/600308.SH
2020-07-085.015.175.005.131.99%0.55%5.49%29,372,100149,842,000177%5.100.28%5.051.79%4.961.47%4.861.33%0.80%
恒丰纸业/600356.SH
2020-07-087.027.166.967.142.00%1.18%3.96%5,722,00040,378,000222%7.060.27%7.021.10%6.950.96%6.870.90%0.32%
天润乳业/600419.SH
2020-07-0814.7414.9814.5714.951.01%1.23%3.22%9,612,100141,958,000129%14.77-0.23%14.730.50%14.690.20%14.480.54%0.28%
冠豪高新/600433.SH
2020-07-083.233.303.183.281.86%1.05%4.19%22,113,30071,771,000165%3.25-0.43%3.231.19%3.191.11%3.150.77%0.30%
*ST九有/600462.SH
2020-07-081.751.761.731.73-1.14%-0.57%-1.93%6,764,30011,768,000108%1.74-1.14%1.75-0.06%1.75-0.46%1.760.06%0.11%
山鹰纸业/600567.SH
2020-07-083.163.223.133.211.58%0.85%3.82%94,545,500300,981,000159%3.18-0.66%3.181.08%3.130.84%3.090.65%0.40%
宜宾纸业/600793.SH
2020-07-0811.0411.3910.9911.262.09%0.40%3.98%2,721,70030,524,000149%11.221.16%11.081.23%10.981.01%10.830.62%-1.06%
保税科技/600794.SH
2020-07-083.493.653.453.602.86%1.18%2.56%62,792,400223,404,000141%3.561.11%3.54-0.73%3.540.34%3.510.40%1.36%
*ST界龙/600836.SH
2020-07-085.035.264.985.264.99%3.26%5.75%13,021,30066,336,000232%5.092.70%5.001.44%4.981.06%4.970.69%0.00%
岳阳林纸/600963.SH
2020-07-084.064.154.054.121.73%0.22%6.96%27,116,300111,462,000139%4.11-0.15%4.042.02%3.941.62%3.851.37%0.75%
博汇纸业/600966.SH
2020-07-0810.0110.349.9410.222.30%0.33%3.09%24,372,800248,253,00091%10.191.91%10.041.06%9.980.02%9.910.69%1.00%
东风股份/601515.SH
2020-07-087.808.227.557.672.68%-2.29%8.73%59,036,200463,439,000349%7.858.14%7.417.00%7.235.78%7.055.90%1.60%