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
板块:纺织业
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
*ST神城/000018.SZ
2019-06-171.391.421.351.35-4.93%-0.88%-4.66%17,104,60023,288,00071%1.36-5.22%1.44-1.84%1.450.07%1.42-1.67%0.44%
深纺织A/000045.SZ
2019-06-176.706.736.616.700.15%0.34%-3.74%1,610,10010,750,00036%6.68-1.87%6.84-1.77%6.98-0.23%6.96-0.09%0.15%
常山北明/000158.SZ
2019-06-175.365.545.325.481.86%0.38%0.61%7,223,50039,431,00096%5.46-0.33%5.46-0.09%5.460.41%5.45-0.46%-0.71%
东方盛虹/000301.SZ
2019-06-175.755.955.695.793.76%-0.14%2.28%11,106,60064,398,000109%5.800.52%5.770.54%5.750.28%5.660.59%0.74%
锦龙股份/000712.SZ
2019-06-1712.2512.3712.0912.210.08%-0.20%-1.56%5,011,40061,307,00052%12.23-1.34%12.45-0.73%12.460.79%12.40-0.18%-0.03%
鲁 泰A/000726.SZ
2019-06-1710.1510.1910.1110.150.00%0.02%-0.14%1,740,70017,664,00075%10.15-0.48%10.17-0.01%10.160.10%10.16-0.05%0.03%
三毛派神/000779.SZ
2019-06-1710.0210.049.769.81-1.01%-0.62%-4.04%808,6007,982,00061%9.87-1.67%10.05-3.07%10.30-0.18%10.22-0.66%-0.51%
金宇车城/000803.SZ
2019-06-1715.6617.3615.4617.3610.01%2.65%8.85%2,133,60036,083,000408%16.917.83%16.485.48%16.354.99%15.954.01%0.59%
铁岭新城/000809.SZ
2019-06-172.662.662.622.64-0.75%-0.19%-1.35%2,295,6006,071,00073%2.65-1.71%2.69-0.74%2.690.19%2.68-0.19%-0.21%
创维数字/000810.SZ
2019-06-178.908.988.718.92-0.22%0.48%-2.13%4,535,00040,255,00047%8.88-2.35%9.15-0.88%9.200.29%9.11-0.59%-0.99%
德展健康/000813.SZ
2019-06-177.427.597.427.501.63%-0.19%-1.54%7,434,50055,861,00064%7.51-0.28%7.57-0.49%7.610.52%7.62-0.92%-1.17%
华茂股份/000850.SZ
2019-06-174.384.444.364.410.46%0.11%-1.65%8,083,70035,607,00051%4.41-1.59%4.49-0.66%4.510.20%4.48-0.93%-1.36%
*ST高升/000971.SZ
2019-06-172.022.142.022.080.00%0.29%0.63%10,830,50022,458,00073%2.07-3.54%2.120.86%2.081.02%2.07-0.72%-1.68%
华铁股份/000976.SZ
2019-06-175.335.385.135.26-3.49%0.23%-0.51%13,625,70071,502,000172%5.25-4.44%5.37-0.70%5.34-0.21%5.29-0.09%0.30%
*ST 中绒/000982.SZ
2019-06-171.931.931.841.89-1.56%0.48%2.77%5,966,40011,222,00067%1.88-3.93%1.930.57%1.890.80%1.84-0.27%-0.70%
霞客环保/002015.SZ
2019-06-175.555.855.475.712.33%0.11%3.37%4,436,30025,306,000155%5.701.51%5.631.31%5.591.34%5.520.55%0.07%
旺能环境/002034.SZ
2019-06-1715.0915.3815.0015.090.00%-0.47%-1.28%636,4009,649,00049%15.16-0.41%15.26-0.92%15.410.26%15.29-0.10%0.10%
联创电子/002036.SZ
2019-06-1710.3610.4210.1310.22-1.73%-0.29%-3.21%4,711,30048,293,00055%10.25-2.44%10.51-1.62%10.600.30%10.56-0.67%-0.41%
华孚时尚/002042.SZ
2019-06-177.237.337.207.23-0.69%-0.10%-1.12%4,390,40031,775,00054%7.24-0.94%7.31-0.80%7.35-0.03%7.31-0.23%0.45%
众和退/002070.SZ
2019-06-170.800.800.800.80-10.11%-0.12%-25.79%439,200352,000196%0.80-10.20%0.87-5.22%0.89-14.97%1.08-8.95%-9.95%
*ST凯瑞/002072.SZ
2019-06-175.585.585.475.585.08%0.09%1.62%2,060,10011,485,00037%5.584.40%5.370.49%5.43-1.09%5.490.72%1.35%
新野纺织/002087.SZ
2019-06-173.873.903.843.88-0.26%0.23%-0.74%6,578,10025,467,00097%3.87-1.15%3.91-0.91%3.920.13%3.91-0.36%-0.40%
南极电商/002127.SZ
2019-06-179.739.889.289.71-1.82%1.54%-4.82%24,776,000236,934,000125%9.56-4.69%9.79-2.70%10.01-1.13%10.20-1.42%-0.90%
宏达高科/002144.SZ
2019-06-1710.4710.5910.4010.551.15%0.41%0.38%560,1005,885,00057%10.51-0.47%10.57-0.97%10.620.18%10.510.11%0.16%
延华智能/002178.SZ
2019-06-173.853.903.783.901.04%0.96%0.36%3,250,60012,558,00057%3.86-1.45%3.92-0.46%3.910.70%3.89-0.44%-0.83%
如意集团/002193.SZ
2019-06-178.458.558.448.550.00%0.46%-0.14%648,6005,520,00045%8.51-0.21%8.55-0.35%8.610.06%8.56-0.19%-0.35%
联发股份/002394.SZ
2019-06-179.709.759.629.66-0.41%-0.08%-0.61%1,992,50019,263,000132%9.67-0.90%9.71-0.58%9.740.02%9.72-0.20%-0.33%
嘉欣丝绸/002404.SZ
2019-06-175.625.725.615.67-0.35%-0.11%-2.24%7,687,90043,639,00045%5.68-2.04%5.85-0.07%5.820.38%5.80-1.24%-1.85%
旷达科技/002516.SZ
2019-06-172.932.942.892.920.34%0.38%-0.95%2,629,4007,649,00066%2.91-1.09%2.93-0.37%2.940.03%2.95-0.30%-0.28%
恺英网络/002517.SZ
2019-06-173.313.633.253.6310.00%4.52%10.30%113,853,200395,408,000225%3.473.09%3.421.97%3.372.87%3.291.51%-0.03%
兴业科技/002674.SZ
2019-06-1712.5113.1612.5112.971.49%0.34%-1.97%1,224,50015,828,00090%12.930.48%12.93-0.70%13.07-0.05%13.23-1.32%-0.55%
浙江富润/600070.SH
2019-06-178.278.338.098.15-0.12%-0.21%1.41%2,936,00023,979,00082%8.17-0.58%8.160.30%8.130.40%8.04-0.12%-0.33%
维科技术/600152.SH
2019-06-176.066.186.066.090.33%-0.26%-1.77%1,517,4009,265,00045%6.11-1.45%6.21-0.37%6.210.34%6.20-0.47%-0.53%
华升股份/600156.SH
2019-06-174.774.824.744.770.00%0.02%-4.85%4,376,50020,871,00039%4.77-2.17%4.94-2.53%5.040.16%5.01-1.18%-0.45%
金鹰股份/600232.SH
2019-06-175.885.985.765.972.93%0.76%2.61%3,307,10019,595,000100%5.930.49%5.920.19%5.880.72%5.82-0.09%-0.42%
嘉化能源/600273.SH
2019-06-1710.9111.1310.8010.950.46%-0.09%-0.19%20,031,400219,546,00055%10.96-2.38%11.250.13%11.130.62%10.97-0.50%-0.31%
三房巷/600370.SH
2019-06-173.063.093.023.05-0.65%-0.07%1.90%2,664,6008,133,00074%3.05-0.91%3.060.49%3.020.63%2.99-0.20%-0.47%
海澜之家/600398.SH
2019-06-178.758.778.508.71-0.23%0.11%-0.60%5,276,60045,906,00064%8.700.15%8.72-0.51%8.790.03%8.76-0.02%0.05%
华纺股份/600448.SH
2019-06-176.016.085.905.91-2.31%-1.09%-6.12%5,875,90035,110,00070%5.98-2.67%6.10-1.20%6.16-0.82%6.30-1.05%-0.04%
福能股份/600483.SH
2019-06-178.188.248.088.170.37%-0.06%1.09%1,992,80016,292,00071%8.18-0.63%8.200.12%8.180.74%8.080.03%0.02%
凤竹纺织/600493.SH
2019-06-175.936.135.936.101.84%0.88%-0.41%1,487,8008,997,00092%6.05-0.71%6.11-0.73%6.120.26%6.13-0.78%-0.82%
黑牡丹/600510.SH
2019-06-176.366.376.256.29-0.94%-0.17%-0.73%977,3006,158,00066%6.30-1.27%6.37-1.12%6.410.60%6.34-0.14%-0.09%
申达股份/600626.SH
2019-06-176.636.846.636.740.45%-0.16%-4.78%7,196,70048,582,00050%6.75-0.81%6.86-1.42%6.98-0.23%7.08-1.09%-1.04%
龙头股份/600630.SH
2019-06-177.537.637.507.53-0.13%-0.37%-2.99%1,806,60013,655,00047%7.56-1.10%7.68-0.75%7.720.10%7.76-0.81%-0.64%
中源协和/600645.SH
2019-06-1717.5218.1017.5217.660.80%-0.92%0.77%3,226,10057,502,000105%17.82-0.88%17.950.41%17.760.86%17.53-0.06%-0.25%
辅仁药业/600781.SH
2019-06-1710.7911.0110.7110.931.67%0.29%-1.93%6,795,00074,052,00073%10.90-0.17%10.95-0.62%10.850.17%11.15-0.70%-1.71%
航民股份/600987.SH
2019-06-176.586.586.356.40-2.59%-0.56%-1.20%3,355,00021,592,000103%6.44-2.81%6.58-0.11%6.540.02%6.48-0.35%-0.45%
百隆东方/601339.SH
2019-06-174.514.654.484.581.55%0.26%0.95%5,082,20023,216,000151%4.570.31%4.560.24%4.550.33%4.54-0.07%-0.28%
鹿港文化/601599.SH
2019-06-173.153.163.083.11-0.64%0.03%-0.77%2,385,6007,416,00074%3.11-1.71%3.16-0.60%3.150.38%3.13-0.26%-0.28%