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
2019-08-201.171.181.151.16-0.85%-0.43%-0.51%10,825,30012,611,000142%1.17-0.34%1.160.43%1.16-0.17%1.170.26%-0.35%
深纺织A/000045.SZ
2019-08-207.307.607.217.609.99%1.18%7.77%34,085,400256,010,000611%7.518.70%7.3612.25%7.2211.12%7.059.96%0.57%
常山北明/000158.SZ
2019-08-205.075.115.025.03-0.79%-0.73%1.90%7,080,70035,880,000125%5.071.12%5.011.42%4.970.87%4.940.22%-0.64%
东方盛虹/000301.SZ
2019-08-205.245.255.195.19-0.76%-0.54%1.39%3,661,90019,106,000105%5.220.21%5.200.62%5.180.25%5.120.67%-0.19%
锦龙股份/000712.SZ
2019-08-2012.3812.5012.1512.21-1.61%-0.80%1.86%11,434,600140,738,000152%12.310.59%12.181.52%12.070.83%11.990.39%-0.49%
鲁 泰A/000726.SZ
2019-08-209.359.399.279.30-0.53%-0.31%0.15%2,860,50026,686,000122%9.330.37%9.280.53%9.270.18%9.29-0.28%-0.12%
甘咨询/000779.SZ
2019-08-2012.8012.8012.5612.64-0.71%-0.30%3.23%3,046,20038,620,000105%12.68-1.75%12.800.71%12.610.90%12.240.92%0.59%
金宇车城/000803.SZ
2019-08-2014.1914.4114.0014.210.07%0.06%3.59%272,8003,874,00081%14.201.10%14.031.54%13.850.44%13.720.56%-0.58%
铁岭新城/000809.SZ
2019-08-202.322.362.292.310.00%-0.60%2.35%4,032,6009,373,000135%2.321.71%2.291.42%2.270.80%2.260.62%-0.57%
创维数字/000810.SZ
2019-08-208.708.708.428.470.00%-1.07%5.48%11,671,60099,936,000172%8.563.10%8.343.17%8.182.01%8.031.79%-0.73%
德展健康/000813.SZ
2019-08-207.357.437.277.320.00%-0.27%1.60%10,575,20077,620,000148%7.340.95%7.290.98%7.240.65%7.210.21%-0.27%
华茂股份/000850.SZ
2019-08-204.094.134.074.100.24%-0.07%1.96%9,336,10038,306,000109%4.101.53%4.051.53%4.020.75%4.020.78%-0.12%
*ST高升/000971.SZ
2019-08-202.142.152.102.11-1.40%-0.61%2.13%8,198,10017,404,000108%2.120.05%2.111.59%2.090.34%2.070.73%-0.47%
华铁股份/000976.SZ
2019-08-205.265.265.155.16-0.77%-0.48%2.12%2,095,10010,863,00079%5.19-0.25%5.190.54%5.140.61%5.050.64%-0.31%
*ST 中绒/000982.SZ
2019-08-201.691.701.651.67-0.60%0.06%1.21%6,135,70010,243,00094%1.67-1.13%1.661.16%1.651.23%1.65-0.18%-1.04%
协鑫能科/002015.SZ
2019-08-205.735.765.535.61-1.58%-0.48%-2.04%4,135,20023,312,00086%5.64-0.04%5.610.75%5.65-0.84%5.730.14%0.27%
旺能环境/002034.SZ
2019-08-2015.2215.5515.0915.210.46%-0.61%6.51%4,277,00065,457,000107%15.301.86%14.962.39%14.551.90%14.280.88%-0.45%
联创电子/002036.SZ
2019-08-2012.8713.2112.6613.081.47%1.58%11.46%23,983,900308,829,000116%12.881.03%12.582.90%12.272.08%11.742.13%0.90%
华孚时尚/002042.SZ
2019-08-206.917.026.826.84-0.73%-0.93%3.53%5,399,40037,278,000192%6.901.68%6.791.98%6.721.24%6.611.87%-0.07%
众和退/002070.SZ
2019-07-080.660.720.610.719.23%3.95%15.82%49,522,40033,822,000274%0.6810.34%0.657.12%0.636.20%0.616.42%1.02%
*ST凯瑞/002072.SZ
2019-08-204.394.444.364.39-0.68%0.00%0.99%1,683,9007,393,000100%4.390.34%4.361.02%4.330.21%4.350.09%-0.48%
新野纺织/002087.SZ
2019-08-203.603.623.603.610.28%0.00%2.18%5,934,90021,424,000106%3.610.95%3.571.13%3.550.62%3.530.17%-0.54%
南极电商/002127.SZ
2019-08-2010.4010.5810.0910.12-1.17%-1.48%2.87%14,119,600145,037,000114%10.271.61%10.001.44%9.961.11%9.840.54%-0.39%
宏达高科/002144.SZ
2019-08-209.9610.069.939.990.00%-0.23%1.11%639,5006,403,000116%10.010.12%9.960.50%9.930.34%9.880.34%-0.50%
延华智能/002178.SZ
2019-08-203.383.453.383.410.89%-0.38%3.08%4,211,60014,417,000110%3.421.51%3.371.54%3.340.85%3.310.73%-0.55%
如意集团/002193.SZ
2019-08-208.818.918.748.81-0.56%-0.26%1.49%1,214,20010,725,000124%8.830.76%8.760.88%8.710.52%8.680.24%-0.70%
联发股份/002394.SZ
2019-08-209.499.539.469.510.42%0.13%1.43%1,007,1009,565,000114%9.500.65%9.420.74%9.400.29%9.380.15%-0.25%
嘉欣丝绸/002404.SZ
2019-08-205.355.425.325.360.37%-0.15%0.39%4,488,10024,092,000102%5.371.30%5.311.59%5.280.48%5.34-1.26%-0.71%
旷达科技/002516.SZ
2019-08-202.822.852.812.830.00%-0.11%1.36%3,460,6009,805,000125%2.830.75%2.811.01%2.800.54%2.790.14%-0.41%
恺英网络/002517.SZ
2019-08-202.892.932.842.87-0.35%-0.59%2.54%27,753,80080,138,000133%2.891.26%2.851.79%2.821.00%2.800.36%-0.92%
兴业科技/002674.SZ
2019-08-2011.6112.1311.6011.690.69%-1.24%1.10%2,352,30027,843,00096%11.843.14%11.591.56%11.551.09%11.56-0.13%-0.92%
浙江富润/600070.SH
2019-08-207.407.607.367.39-0.27%-0.79%1.09%6,938,50051,682,000145%7.450.81%7.321.71%7.260.69%7.31-0.15%-0.92%
维科技术/600152.SH
2019-08-207.897.897.897.8910.04%0.00%22.42%3,642,60028,741,00053%7.8910.09%6.824.03%6.571.42%6.451.82%1.79%
华升股份/600156.SH
2019-08-204.404.454.354.39-0.45%-0.41%0.66%4,233,60018,662,000104%4.410.55%4.381.51%4.330.46%4.36-0.02%-0.68%
金鹰股份/600232.SH
2019-08-205.746.315.715.943.48%-0.50%3.57%5,588,30033,361,000303%5.974.55%5.873.62%5.812.67%5.741.68%-0.36%
嘉化能源/600273.SH
2019-08-2010.5910.6010.2410.39-0.76%0.24%5.51%17,111,700177,367,00078%10.37-0.78%10.380.93%10.261.47%9.851.04%-0.55%
三房巷/600370.SH
2019-08-202.993.002.962.97-0.34%-0.27%0.85%1,452,9004,327,000106%2.981.26%2.940.96%2.930.45%2.950.27%-0.40%
海澜之家/600398.SH
2019-08-208.618.618.488.51-1.05%-0.18%-0.26%9,470,70080,734,000145%8.53-0.33%8.530.37%8.510.24%8.53-0.16%-0.39%
华纺股份/600448.SH
2019-08-205.845.895.775.840.52%0.09%-4.73%5,606,70032,715,00042%5.841.13%5.770.73%5.81-0.75%6.13-2.82%-0.23%
福能股份/600483.SH
2019-08-208.638.638.528.58-0.35%0.16%1.59%2,628,90022,519,00082%8.570.00%8.570.40%8.530.38%8.450.98%0.24%
凤竹纺织/600493.SH
2019-08-205.735.765.705.730.00%-0.16%2.16%1,838,40010,550,000105%5.740.67%5.681.19%5.640.68%5.610.02%-0.58%
黑牡丹/600510.SH
2019-08-205.665.665.595.62-0.18%-0.11%0.95%1,625,4009,145,000114%5.630.54%5.580.80%5.560.43%5.570.07%-0.61%
申达股份/600626.SH
2019-08-206.576.746.506.590.61%-0.69%2.30%9,929,80065,895,000167%6.642.09%6.531.83%6.481.11%6.440.50%-0.81%
龙头股份/600630.SH
2019-08-207.147.196.987.04-0.14%-0.40%1.98%4,314,90030,498,000149%7.070.70%7.011.55%6.940.83%6.90-0.09%-0.81%
中源协和/600645.SH
2019-08-2019.8520.6519.6120.252.17%0.09%6.96%8,689,100175,785,000126%20.231.75%19.802.23%19.431.86%18.931.53%0.74%
辅仁药业/600781.SH
2019-08-206.126.296.066.12-2.39%-0.68%-0.16%25,155,700155,018,00085%6.16-1.31%6.27-0.18%6.320.46%6.130.43%-0.66%
航民股份/600987.SH
2019-08-206.396.436.196.25-1.73%-0.75%0.35%6,457,70040,662,000189%6.30-0.33%6.261.07%6.230.31%6.230.63%-0.15%
百隆东方/601339.SH
2019-08-203.863.903.843.870.00%0.18%0.39%8,054,50031,111,000167%3.860.84%3.840.82%3.830.29%3.86-0.26%-0.73%
鹿港文化/601599.SH
2019-08-202.742.832.742.771.09%-0.79%1.95%6,631,40018,515,000200%2.792.57%2.761.92%2.741.07%2.720.67%-0.48%