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
2019-10-180.880.920.880.901.12%-0.11%-3.02%22,790,60020,543,000114%0.900.00%0.91-1.30%0.93-0.54%0.93-0.96%-0.18%
深纺织A/000045.SZ
2019-09-307.407.567.257.27-1.76%-0.82%-7.97%3,731,40027,350,00038%7.33-1.77%7.54-4.92%7.93-0.63%7.90-0.35%-0.36%
常山北明/000158.SZ
2019-10-155.765.765.495.54-4.15%-0.82%-1.49%21,553,700120,400,000135%5.59-3.61%5.70-1.23%5.71-0.16%5.620.05%-0.27%
东方盛虹/000301.SZ
2019-10-185.445.495.275.31-1.12%-0.77%-0.24%6,976,70037,330,000104%5.35-1.18%5.42-0.75%5.430.28%5.320.26%-0.08%
锦龙股份/000712.SZ
2019-10-1713.5513.7713.3313.53-0.59%0.01%1.49%19,209,900259,868,00097%13.53-1.21%13.720.25%13.540.55%13.330.20%0.11%
鲁 泰A/000726.SZ
2019-10-189.329.359.249.26-0.43%-0.33%-0.84%1,787,80016,610,000108%9.29-0.61%9.34-0.30%9.37-0.10%9.340.06%-0.06%
甘咨询/000779.SZ
2019-09-3011.4811.7811.4811.57-0.77%-0.96%-3.16%794,4009,280,00069%11.680.72%11.66-0.97%11.80-0.30%11.95-0.62%-0.23%
金宇车城/000803.SZ
2019-10-1715.1215.3814.8715.070.33%0.04%0.88%792,40011,937,000201%15.060.29%15.040.31%14.980.78%14.940.33%-0.20%
铁岭新城/000809.SZ
2019-10-182.352.362.292.32-1.28%-0.17%-2.15%4,658,10010,826,000115%2.32-1.61%2.36-1.01%2.38-0.54%2.37-0.08%-0.70%
创维数字/000810.SZ
2019-10-169.8010.449.7410.204.08%0.55%1.68%36,077,100365,973,000148%10.142.68%10.11-1.06%10.210.41%10.030.54%0.56%
德展健康/000813.SZ
2019-09-308.008.007.707.79-2.50%-0.13%-2.49%9,982,50077,860,00072%7.80-1.58%7.910.50%7.88-0.24%7.99-0.93%-0.19%
华茂股份/000850.SZ
2019-10-173.994.023.953.97-0.50%-0.30%-0.23%3,414,30013,597,00066%3.98-0.97%4.01-0.77%4.030.17%3.980.25%-0.33%
*ST高升/000971.SZ
2019-10-151.992.011.971.99-1.49%0.05%-1.83%6,541,40013,013,000133%1.99-1.49%2.00-0.50%2.00-0.40%2.03-1.32%-0.67%
华铁股份/000976.SZ
2019-10-175.605.655.455.50-2.48%-0.54%-1.57%9,555,30052,839,00069%5.53-1.51%5.60-2.10%5.680.14%5.590.34%0.18%
*ST 中绒/000982.SZ
2019-10-181.631.631.581.60-1.23%0.19%-0.99%5,174,4008,263,000129%1.60-1.60%1.61-0.74%1.62-0.43%1.620.87%0.01%
协鑫能科/002015.SZ
2019-10-156.176.436.086.232.64%-0.56%3.78%20,724,300129,847,000230%6.271.87%6.152.07%6.081.81%6.001.42%0.43%
旺能环境/002034.SZ
2019-10-1816.8017.0516.6316.76-0.89%-0.36%3.64%3,375,60056,780,00089%16.820.38%16.780.78%16.610.75%16.170.49%0.07%
联创电子/002036.SZ
2019-10-1715.6016.4815.4215.820.25%-1.21%5.48%29,849,200477,990,00097%16.012.73%15.931.55%15.621.73%15.001.37%0.21%
华孚时尚/002042.SZ
2019-10-187.257.287.087.17-1.78%0.20%-2.22%3,585,90025,661,00090%7.16-1.23%7.35-0.80%7.36-0.35%7.33-0.14%-0.10%
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
2019-10-144.744.894.734.73-5.02%-0.63%-7.18%4,048,30019,270,000132%4.76-4.44%4.89-2.16%4.90-1.19%5.10-1.20%0.65%
新野纺织/002087.SZ
2019-10-173.743.883.733.822.14%0.37%2.11%34,281,000130,470,000119%3.810.88%3.83-0.08%3.810.88%3.740.46%0.51%
南极电商/002127.SZ
2019-09-3010.6910.6910.2510.31-3.19%-1.03%0.16%17,496,600182,260,00064%10.42-3.05%10.840.62%10.660.52%10.290.48%0.37%
宏达高科/002144.SZ
2019-10-189.739.789.529.55-1.55%-0.98%-1.86%855,9008,255,000108%9.65-0.67%9.70-0.49%9.76-0.29%9.73-0.13%-0.31%
延华智能/002178.SZ
2019-10-163.643.683.593.61-0.82%-0.77%-0.08%4,243,70015,440,00077%3.64-0.11%3.660.16%3.640.33%3.61-0.22%-1.07%
如意集团/002193.SZ
2019-10-168.788.858.628.63-1.71%-1.20%-1.55%1,255,90010,970,00084%8.74-0.48%8.790.06%8.770.14%8.77-0.41%-0.33%
联发股份/002394.SZ
2019-09-309.319.329.269.280.22%-0.11%-3.11%723,5006,721,00042%9.290.18%9.28-0.24%9.33-0.26%9.58-0.56%-0.26%
嘉欣丝绸/002404.SZ
2019-09-256.386.386.056.11-5.12%-1.50%0.83%37,459,600232,366,000326%6.20-2.58%6.250.87%6.160.95%6.061.49%0.97%
旷达科技/002516.SZ
2019-09-122.882.992.872.952.43%0.58%2.68%12,292,70036,057,000193%2.931.38%2.910.94%2.900.70%2.870.49%0.16%
恺英网络/002517.SZ
2019-09-123.133.153.073.120.00%0.39%1.86%40,129,200124,722,00094%3.11-1.77%3.140.06%3.110.35%3.060.30%0.45%
兴业科技/002674.SZ
2019-09-1212.0512.1511.9612.000.25%-0.27%2.64%1,679,10020,203,00077%12.03-0.38%12.120.47%11.960.84%11.690.48%0.26%
浙江富润/600070.SH
2019-09-128.718.718.498.58-0.46%0.15%3.36%6,711,10057,495,00077%8.57-0.73%8.600.64%8.500.81%8.300.95%1.08%
维科技术/600152.SH
2019-09-126.826.856.716.73-2.46%-0.44%-0.18%12,897,30087,183,00061%6.76-1.46%6.780.27%6.77-0.78%6.74-0.15%-1.01%
华升股份/600156.SH
2019-09-124.764.824.754.811.05%0.44%3.66%3,988,50019,101,00073%4.79-0.06%4.780.80%4.730.75%4.640.39%0.45%
金鹰股份/600232.SH
2019-09-126.086.176.056.140.99%0.36%1.66%2,994,60018,320,00082%6.12-0.36%6.130.13%6.100.56%6.040.22%0.21%
嘉化能源/600273.SH
2019-09-1212.6112.6612.2512.55-1.18%0.85%9.30%28,489,300354,530,000100%12.44-2.19%12.491.64%12.132.44%11.481.18%1.00%
三房巷/600370.SH
2019-09-302.942.982.932.950.34%-0.27%-1.60%1,073,3003,175,00043%2.960.41%2.940.00%2.96-0.34%3.00-0.30%-0.13%
海澜之家/600398.SH
2019-10-187.968.017.807.88-1.01%0.00%0.00%9,200,30072,547,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华纺股份/600448.SH
2019-10-176.426.516.326.33-1.86%-1.05%-0.38%3,398,00021,736,00084%6.40-1.37%6.45-0.46%6.460.20%6.350.46%-0.30%
福能股份/600483.SH
2019-09-258.858.958.818.90-0.34%0.35%-2.46%1,512,00013,410,00080%8.87-0.86%8.93-0.72%8.98-0.54%9.12-0.76%0.23%
凤竹纺织/600493.SH
2019-09-305.815.855.605.73-0.87%-0.92%-3.92%1,000,3005,785,00058%5.780.26%5.78-0.93%5.86-0.70%5.96-0.35%0.00%
黑牡丹/600510.SH
2019-10-146.606.676.476.622.16%0.18%4.43%5,494,70036,310,000150%6.611.91%6.511.59%6.441.19%6.340.73%0.06%
申达股份/600626.SH
2019-09-306.716.796.626.62-1.34%-0.75%-7.27%3,616,90024,123,00023%6.67-0.97%6.76-1.33%6.89-0.96%7.14-0.14%0.18%
龙头股份/600630.SH
2019-10-187.467.507.207.20-3.23%0.00%0.00%5,034,00036,870,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中源协和/600645.SH
2019-09-3017.6517.8017.2517.25-2.49%-1.20%-6.81%2,962,00051,715,00075%17.46-2.07%17.82-1.64%18.14-1.28%18.51-1.14%-0.54%
ST辅仁/600781.SH
2019-10-165.605.635.295.29-5.03%-2.20%-2.95%16,748,50090,594,000136%5.41-5.47%5.58-0.62%5.520.58%5.45-0.69%-0.60%
航民股份/600987.SH
2019-09-306.166.166.066.07-0.82%-0.56%-4.18%1,428,8008,722,00040%6.10-0.59%6.14-0.71%6.21-0.61%6.34-0.30%0.12%
百隆东方/601339.SH
2019-10-184.304.614.304.552.94%0.00%0.00%23,238,700104,130,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鹿港文化/601599.SH
2019-10-183.063.082.983.060.66%0.00%0.00%7,728,50023,420,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%