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
神州长城/000018.SZ
2018-12-122.582.582.502.51-1.95%-0.67%-0.36%22,185,10056,056,00069%2.53-0.79%2.510.20%2.51-0.59%2.520.20%-0.92%
深纺织A/000045.SZ
2018-12-126.977.486.787.162.29%1.19%8.77%33,220,500235,083,000359%7.085.14%6.854.44%6.754.36%6.584.29%0.62%
常山北明/000158.SZ
2018-12-125.455.515.395.41-1.28%-0.59%0.26%4,707,50025,620,00060%5.440.07%5.410.24%5.41-0.02%5.400.39%-0.37%
东方盛虹/000301.SZ
2018-12-125.555.555.495.510.36%-0.05%0.90%3,021,50016,657,00064%5.511.34%5.420.24%5.44-0.02%5.460.04%-0.50%
锦龙股份/000712.SZ
2018-12-129.9510.239.939.980.71%-0.68%-1.91%7,682,20077,191,00077%10.051.86%9.920.36%9.96-0.76%10.17-0.17%-0.59%
鲁 泰A/000726.SZ
2018-12-129.469.589.469.551.38%0.26%0.28%1,945,90018,534,00094%9.530.57%9.510.03%9.51-0.34%9.520.10%-0.16%
三毛派神/000779.SZ
2018-12-129.109.259.089.130.55%-0.47%-5.18%1,171,10010,743,00042%9.170.73%9.10-0.58%9.21-1.02%9.63-0.29%-0.12%
金宇车城/000803.SZ
2018-12-1213.6414.0013.0413.520.52%-2.23%-3.05%568,0007,855,00060%13.831.43%13.78-0.03%13.82-0.60%13.950.38%0.51%
铁岭新城/000809.SZ
2018-12-122.552.582.532.54-0.78%-0.47%-0.90%1,651,9004,215,00049%2.550.04%2.56-0.20%2.57-0.27%2.560.04%-0.37%
创维数字/000810.SZ
2018-12-126.286.326.206.22-0.96%-0.34%-2.77%2,796,50017,452,00030%6.24-0.43%6.24-0.34%6.27-0.95%6.40-0.11%-0.08%
德展健康/000813.SZ
2018-12-129.469.489.119.30-1.06%0.20%-1.95%3,675,20034,109,00070%9.28-0.54%9.24-0.11%9.31-0.55%9.49-0.33%0.01%
华茂股份/000850.SZ
2018-12-123.463.483.393.40-0.58%-0.67%-3.05%5,337,70018,271,000103%3.420.12%3.41-0.21%3.43-0.78%3.51-0.51%-0.98%
高升控股/000971.SZ
2018-12-123.913.943.843.84-1.54%-0.90%-2.78%8,908,90034,525,00057%3.88-0.13%3.85-0.16%3.88-0.89%3.95-0.28%-1.17%
华铁股份/000976.SZ
2018-12-124.795.104.744.840.62%-1.31%1.79%26,145,100128,203,000158%4.903.39%4.84-0.53%4.860.73%4.760.76%0.57%
*ST 中绒/000982.SZ
2018-12-121.411.411.371.37-2.14%-1.01%-2.28%5,794,4008,018,00066%1.38-2.05%1.41-0.99%1.41-0.21%1.400.07%-0.47%
霞客环保/002015.SZ
2018-12-125.285.285.185.23-0.95%0.11%-0.29%3,042,90015,896,00036%5.22-0.89%5.230.00%5.24-0.10%5.250.60%-0.15%
旺能环境/002034.SZ
2018-12-1213.0213.2912.7512.831.18%-1.08%-2.74%2,567,70033,304,00079%12.973.22%12.60-0.07%12.80-0.72%13.19-0.47%-0.72%
联创电子/002036.SZ
2018-12-129.209.278.989.09-0.66%0.01%-1.84%2,977,90027,065,00077%9.09-0.21%9.09-0.45%9.15-1.08%9.260.08%-0.44%
华孚时尚/002042.SZ
2018-12-125.705.735.665.68-0.35%-0.18%-0.77%11,239,40063,953,000104%5.690.19%5.670.18%5.67-0.32%5.72-0.31%-0.16%
*ST众和/002070.SZ
2018-04-273.733.923.733.925.09%1.11%-3.57%22,917,50088,845,000145%3.880.70%3.88-2.71%3.98-1.07%4.07-1.00%-0.56%
凯瑞德/002072.SZ
2018-12-127.817.847.477.56-2.07%-0.36%-4.17%12,254,10092,974,00067%7.59-0.42%7.54-0.33%7.63-1.98%7.89-0.37%-0.76%
新野纺织/002087.SZ
2018-12-123.703.713.673.690.00%-0.03%-1.42%6,786,10025,049,00062%3.690.19%3.69-0.41%3.72-0.38%3.74-0.13%-0.44%
南极电商/002127.SZ
2018-12-127.617.787.607.63-0.26%-0.95%-2.17%9,100,80070,099,00093%7.700.52%7.650.32%7.63-0.38%7.80-0.17%-0.35%
宏达高科/002144.SZ
2018-12-1210.3910.3910.2910.33-0.48%-0.12%-1.63%348,4003,603,00046%10.340.28%10.33-0.25%10.39-0.71%10.50-0.02%-0.26%
延华智能/002178.SZ
2018-12-124.184.214.134.190.48%0.38%-1.87%6,552,70027,354,00048%4.170.65%4.150.00%4.18-1.02%4.270.09%-0.44%
如意集团/002193.SZ
2018-12-129.999.999.889.92-0.20%0.02%-1.21%1,566,20015,534,00041%9.920.00%9.92-0.63%10.030.03%10.04-0.15%-2.05%
联发股份/002394.SZ
2018-12-1210.0510.2010.0010.171.70%0.42%1.07%1,436,60014,549,000104%10.130.85%10.080.19%10.07-0.03%10.060.17%-0.11%
嘉欣丝绸/002404.SZ
2018-12-125.986.045.885.90-1.50%-0.41%-1.58%1,078,9006,391,00092%5.92-1.30%5.97-0.57%5.99-0.47%6.00-0.05%0.13%
旷达科技/002516.SZ
2018-12-122.973.002.952.970.68%-0.20%-0.54%4,437,90013,209,00059%2.981.05%2.95-0.14%2.98-0.40%2.99-0.03%-0.80%
恺英网络/002517.SZ
2018-12-124.284.364.194.22-1.40%-1.36%-3.56%47,680,200203,996,000108%4.281.18%4.241.07%4.24-0.73%4.38-1.62%-1.03%
兴业科技/002674.SZ
2018-12-127.977.997.717.72-2.89%-1.43%-2.81%748,3005,861,00086%7.83-1.00%7.88-0.48%7.90-0.53%7.94-0.69%-0.22%
浙江富润/600070.SH
2018-12-127.127.257.087.08-0.98%-1.10%-2.41%3,522,80025,221,00035%7.16-0.24%7.20-0.46%7.190.38%7.260.76%0.34%
维科技术/600152.SH
2018-12-127.007.156.616.73-2.46%-1.75%4.91%31,094,400213,001,000161%6.851.98%6.692.64%6.582.54%6.421.54%0.86%
华升股份/600156.SH
2018-12-124.154.284.114.13-0.48%-0.55%-0.48%3,158,10013,115,00055%4.150.05%4.120.93%4.09-0.39%4.150.31%-0.03%
金鹰股份/600232.SH
2018-12-125.445.505.385.410.56%-0.33%0.93%1,757,0009,537,00067%5.431.46%5.350.70%5.36-0.22%5.360.32%-0.64%
嘉化能源/600273.SH
2018-12-129.629.729.529.600.21%-0.20%0.96%10,613,400102,087,00062%9.620.75%9.54-0.37%9.570.14%9.510.42%0.63%
三房巷/600370.SH
2018-12-122.922.942.892.90-1.69%-0.34%0.35%1,950,3005,676,00067%2.91-0.95%2.92-0.34%2.920.14%2.890.24%-0.04%
海澜之家/600398.SH
2018-12-128.548.738.488.590.82%-0.28%0.83%9,790,40084,337,00071%8.611.37%8.550.09%8.59-0.50%8.520.39%0.58%
华纺股份/600448.SH
2018-12-124.244.254.184.18-1.18%-0.62%-2.59%4,900,60020,611,00049%4.21-0.28%4.21-0.36%4.24-0.35%4.29-0.26%-0.13%
福能股份/600483.SH
2018-12-128.528.618.468.48-0.82%-0.32%-1.18%2,166,80018,433,00039%8.51-0.62%8.540.22%8.500.07%8.58-0.51%-0.21%
凤竹纺织/600493.SH
2018-12-126.106.386.006.252.63%0.81%5.15%9,910,20061,444,000232%6.205.07%6.033.75%5.962.56%5.941.12%-0.92%
黑牡丹/600510.SH
2018-12-126.106.306.096.161.15%-0.19%-2.39%1,167,2007,204,00074%6.171.02%6.16-0.28%6.21-0.86%6.31-0.28%-0.35%
申达股份/600626.SH
2018-12-125.375.415.345.36-0.37%-0.37%-2.60%4,139,40022,270,00073%5.381.00%5.35-0.02%5.37-0.68%5.50-0.25%-0.41%
龙头股份/600630.SH
2018-12-127.577.637.487.530.27%-0.05%-0.38%4,113,80030,995,00067%7.531.06%7.470.65%7.440.20%7.56-0.21%-0.99%
中源协和/600645.SH
2018-12-1217.9118.0317.2817.40-2.36%-0.76%-0.12%7,308,900128,146,000104%17.53-0.63%17.610.53%17.50-0.35%17.420.17%-0.19%
辅仁药业/600781.SH
2018-12-1213.6313.7713.4113.55-0.22%-0.29%-11.35%4,008,10054,472,00054%13.590.51%13.58-3.54%14.47-3.42%15.28-0.77%-0.35%
航民股份/600987.SH
2018-12-128.738.768.628.62-1.15%-0.55%-2.00%2,039,40017,678,00094%8.67-0.52%8.70-0.41%8.73-0.64%8.80-0.05%-0.16%
百隆东方/601339.SH
2018-12-125.375.455.355.35-0.56%-0.65%-1.31%926,7004,990,00046%5.390.86%5.350.30%5.35-0.06%5.420.22%-0.02%
鹿港文化/601599.SH
2018-12-123.293.303.253.27-0.30%-0.27%-0.12%4,401,60014,431,00062%3.280.25%3.260.06%3.280.12%3.270.09%-0.42%