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
2018-08-163.103.243.013.170.32%0.92%-2.19%17,821,80055,977,00097%3.14-2.36%3.19-0.87%3.22-1.05%3.24-0.09%-0.59%
深纺织A/000045.SZ
2018-08-167.027.206.956.97-4.52%-1.19%-3.57%6,286,90044,349,000138%7.05-5.80%7.31-0.90%7.29-0.51%7.23-0.26%-0.12%
常山北明/000158.SZ
2018-08-165.485.645.455.52-0.36%-0.95%-3.19%6,693,20037,300,00082%5.57-0.70%5.66-0.81%5.69-0.58%5.70-0.37%-0.62%
东方市场/000301.SZ
2018-08-166.436.516.346.40-1.54%-0.56%1.12%7,525,90048,434,00073%6.44-0.59%6.470.61%6.410.60%6.33-0.30%0.22%
锦龙股份/000712.SZ
2018-08-168.228.738.148.411.20%-0.78%-0.20%4,879,60041,360,000104%8.480.88%8.480.22%8.480.08%8.43-0.54%-1.30%
鲁 泰A/000726.SZ
2018-08-1610.0510.069.969.98-1.09%-0.16%-0.32%2,246,90022,459,00094%10.00-0.86%10.050.00%10.04-0.07%10.01-0.03%-0.43%
三毛派神/000779.SZ
2018-03-2012.6613.5012.5013.476.31%1.85%4.16%3,020,80039,950,000244%13.233.92%13.063.18%12.951.53%12.930.93%0.64%
*ST金宇/000803.SZ
2018-08-1612.0112.3011.8512.23-0.16%0.88%-0.24%66,400805,00060%12.12-1.75%12.27-0.11%12.29-0.41%12.26-0.34%-0.94%
铁岭新城/000809.SZ
2018-08-162.752.772.692.76-0.36%0.88%-0.43%4,453,80012,186,00082%2.74-2.01%2.78-0.61%2.80-0.21%2.770.25%-0.23%
创维数字/000810.SZ
2018-08-167.237.587.097.441.50%0.83%-1.40%6,916,30051,038,00072%7.38-1.51%7.48-0.94%7.53-0.11%7.55-2.37%-2.22%
德展健康/000813.SZ
2018-08-168.008.137.908.040.12%0.34%-2.17%3,203,60025,672,000105%8.01-0.77%8.08-1.25%8.18-0.74%8.22-0.07%-0.02%
华茂股份/000850.SZ
2018-08-163.703.723.653.65-1.88%-1.11%-3.08%2,366,8008,737,00066%3.69-1.36%3.77-0.45%3.77-0.55%3.770.03%-0.06%
高升控股/000971.SZ
2018-08-165.235.485.115.11-10.04%-3.09%2.12%79,985,400421,761,000302%5.27-2.13%5.330.21%5.282.57%5.004.71%2.11%
华铁股份/000976.SZ
2018-08-164.664.734.634.66-1.27%-0.13%-2.27%4,120,10019,224,00056%4.67-1.29%4.72-0.44%4.74-0.88%4.77-0.48%-1.09%
*ST 中绒/000982.SZ
2018-08-161.521.561.521.550.65%0.39%-1.08%5,133,0007,925,00079%1.54-0.58%1.560.00%1.55-0.06%1.57-0.51%0.03%
霞客环保/002015.SZ
2018-08-165.045.044.864.89-3.55%-0.45%-6.21%1,349,2006,627,000104%4.91-4.23%5.09-2.14%5.16-1.40%5.21-0.65%-0.33%
旺能环境/002034.SZ
2018-08-1617.0017.3016.7316.98-1.05%-0.42%-2.64%377,5006,437,00057%17.05-1.80%17.34-0.59%17.39-0.52%17.44-1.07%-1.11%
联创电子/002036.SZ
2018-08-1611.3811.5611.0711.20-2.52%-1.06%-3.90%2,521,20028,540,00092%11.32-2.46%11.60-1.55%11.71-0.75%11.66-0.25%-0.81%
华孚时尚/002042.SZ
2018-08-166.506.616.396.550.00%0.77%1.98%3,790,10024,634,00098%6.50-0.38%6.52-0.03%6.52-0.20%6.420.20%-0.54%
*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
2018-08-166.346.466.166.23-2.66%-1.39%-4.99%12,129,50076,636,00063%6.32-3.97%6.56-0.27%6.52-0.17%6.56-0.52%-1.71%
新野纺织/002087.SZ
2018-08-163.653.723.593.680.00%0.77%0.05%10,185,70037,199,000105%3.65-1.48%3.69-0.46%3.70-0.32%3.68-0.08%-0.50%
南极电商/002127.SZ
2018-08-167.517.827.437.782.37%0.91%-1.03%9,949,20076,711,00073%7.710.03%7.760.26%7.75-0.59%7.86-0.30%-0.86%
宏达高科/002144.SZ
2018-08-1610.8810.9410.6110.80-1.10%-0.18%-0.40%351,6003,804,00063%10.82-1.43%10.97-0.52%11.000.16%10.840.09%-0.38%
延华智能/002178.SZ
2018-08-164.304.764.224.769.93%2.54%5.71%34,268,100159,058,000242%4.645.52%4.562.40%4.541.52%4.500.99%-0.81%
如意集团/002193.SZ
2018-08-1613.8814.0413.3613.70-4.06%-0.06%3.40%9,893,800135,625,000242%13.71-3.82%13.96-0.33%13.780.96%13.251.88%0.81%
联发股份/002394.SZ
2018-08-169.629.679.529.54-1.34%-0.48%-1.87%676,6006,486,000103%9.59-1.49%9.68-0.71%9.72-0.53%9.72-0.29%-0.39%
嘉欣丝绸/002404.SZ
2018-08-165.435.485.355.39-1.64%-0.59%-1.35%1,169,0006,338,000104%5.42-1.49%5.48-0.53%5.48-0.18%5.46-0.22%-0.57%
旷达科技/002516.SZ
2018-08-163.583.663.563.57-1.92%-0.92%-3.04%3,206,20011,553,00068%3.60-1.53%3.65-0.76%3.69-0.62%3.680.14%-0.21%
恺英网络/002517.SZ
2018-08-165.485.645.415.57-0.18%0.34%-1.85%13,847,30076,871,00078%5.55-2.15%5.67-1.43%5.72-0.68%5.68-0.37%-1.14%
兴业科技/002674.SZ
2018-08-167.387.787.267.520.53%0.04%1.90%3,064,20023,033,000183%7.52-0.09%7.520.19%7.490.52%7.380.75%-0.02%
浙江富润/600070.SH
2018-08-166.356.516.316.420.31%-0.37%-2.99%2,669,90017,204,00076%6.440.89%6.410.08%6.43-0.53%6.62-0.54%-0.28%
维科技术/600152.SH
2018-08-165.175.215.125.18-0.38%0.31%-1.28%1,146,7005,922,00075%5.16-1.13%5.21-0.46%5.23-0.44%5.25-0.38%-0.68%
华升股份/600156.SH
2018-08-164.704.824.584.60-3.36%-2.04%0.20%12,840,10060,293,000104%4.70-0.61%4.670.45%4.650.45%4.590.88%0.58%
金鹰股份/600232.SH
2018-06-055.805.895.785.870.86%0.74%-2.09%1,749,50010,194,00053%5.83-0.44%5.92-1.15%6.040.07%6.00-0.25%0.02%
嘉化能源/600273.SH
2018-08-168.969.128.809.071.57%0.96%9.78%12,980,500116,613,00072%8.980.58%8.901.84%8.663.18%8.26-0.54%-1.26%
三房巷/600370.SH
2018-08-162.922.922.842.89-0.34%0.35%0.73%2,716,4007,823,00068%2.88-0.66%2.90-0.07%2.90-0.07%2.870.56%0.08%
海澜之家/600398.SH
2018-08-1610.5210.5210.0710.19-2.95%-0.25%-2.48%15,530,300158,657,000136%10.22-3.26%10.45-0.73%10.41-0.46%10.45-0.96%-1.01%
华纺股份/600448.SH
2018-08-164.104.263.974.00-2.44%-2.65%1.39%44,516,700182,925,000154%4.110.88%4.061.50%4.001.68%3.950.10%-1.55%
福能股份/600483.SH
2018-08-167.978.227.938.090.62%-0.57%2.16%3,534,70028,758,000121%8.140.74%8.091.38%7.930.61%7.920.55%0.21%
凤竹纺织/600493.SH
2018-08-165.675.705.575.64-1.05%0.25%-1.14%843,2004,744,00097%5.63-1.23%5.68-0.49%5.69-0.39%5.71-0.04%-0.59%
黑牡丹/600510.SH
2018-08-165.705.735.635.72-0.17%0.85%-0.63%1,086,9006,165,000178%5.67-1.97%5.73-1.07%5.76-0.74%5.76-0.16%-0.18%
申达股份/600626.SH
2018-08-165.525.595.265.29-6.21%-3.36%-6.70%7,364,70040,312,00076%5.47-2.70%5.58-0.96%5.61-0.53%5.67-0.05%0.08%
龙头股份/600630.SH
2018-08-167.637.727.427.45-3.99%-1.88%-2.60%5,959,70045,253,00093%7.59-1.62%7.670.05%7.640.20%7.65-0.34%-0.29%
中源协和/600645.SH
2018-08-1620.7821.5520.7021.220.33%-0.07%0.16%6,521,100138,469,00083%21.23-1.52%21.590.12%21.440.44%21.19-0.96%-0.58%
辅仁药业/600781.SH
2018-08-1616.7417.0716.3616.55-2.65%-0.79%1.09%3,667,50061,181,000102%16.68-2.30%16.750.85%16.540.64%16.370.52%0.27%
航民股份/600987.SH
2018-08-169.279.299.119.15-1.08%-0.44%0.16%2,061,30018,944,00096%9.19-1.18%9.29-0.81%9.320.47%9.140.39%-0.01%
百隆东方/601339.SH
2018-08-165.205.295.205.22-0.38%-0.29%-1.29%1,063,6005,568,00057%5.24-0.31%5.26-0.25%5.27-0.19%5.290.06%-0.42%
鹿港文化/601599.SH
2018-08-164.024.023.833.89-4.42%-0.77%-0.82%13,891,30054,450,000122%3.92-4.72%4.050.30%4.000.28%3.920.49%0.02%