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:造纸、印刷
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
晨鸣纸业/000488.SZ
2021-04-2010.9511.3510.8211.142.77%0.40%1.35%91,853,2001,019,247,000116%11.103.48%10.902.79%10.741.66%10.99-0.52%0.75%
陕西金叶/000812.SZ
2021-04-204.384.764.224.23-3.64%-4.84%-1.19%86,778,000385,734,000145%4.450.91%4.391.95%4.301.73%4.281.09%0.91%
美利云/000815.SZ
2021-04-205.115.245.085.120.20%-0.81%0.39%6,299,30032,519,000132%5.161.24%5.121.05%5.081.08%5.10-0.25%-0.25%
*ST节能/000820.SZ
2021-04-202.522.732.482.735.00%4.88%12.25%21,400,30055,712,000152%2.60-1.85%2.622.62%2.562.86%2.431.50%2.56%
大亚圣象/000910.SZ
2021-04-2015.7115.7915.3215.33-3.10%-1.35%-1.89%9,021,900140,191,00098%15.54-1.38%15.70-0.11%15.610.31%15.63-0.62%0.23%
凯恩股份/002012.SZ
2021-04-206.296.296.176.20-1.59%-0.24%-0.35%12,006,30074,621,00084%6.22-1.35%6.26-0.18%6.20-0.23%6.22-0.08%0.16%
景兴纸业/002067.SZ
2021-04-203.933.973.893.90-0.51%-0.64%-1.96%22,546,60088,502,00076%3.930.15%3.910.80%3.89-0.41%3.98-0.28%-0.03%
太阳纸业/002078.SZ
2021-04-2014.9315.4914.8515.412.94%0.92%-1.51%32,386,500494,557,00093%15.273.55%14.921.47%14.870.43%15.65-0.69%0.03%
广博股份/002103.SZ
2021-04-204.734.804.604.61-2.54%-1.77%-2.64%24,300,000114,038,00057%4.69-1.39%4.79-2.50%4.870.04%4.740.32%1.03%
东港股份/002117.SZ
2021-04-208.418.428.268.26-1.90%-0.86%-0.48%6,910,80057,581,000109%8.33-0.96%8.38-0.07%8.36-0.05%8.300.18%0.04%
劲嘉股份/002191.SZ
2021-04-209.8910.049.809.890.30%0.11%2.53%10,049,90099,284,00090%9.880.45%9.770.98%9.680.71%9.65-0.06%-0.46%
合兴包装/002228.SZ
2021-04-203.883.913.843.86-0.52%-0.16%0.99%9,652,70037,320,00097%3.87-0.23%3.860.47%3.840.42%3.820.24%-0.17%
鸿博股份/002229.SZ
2021-04-207.097.276.916.95-2.11%-2.17%6.17%23,922,900169,941,000284%7.103.42%6.874.15%6.764.09%6.553.43%1.03%
安妮股份/002235.SZ
2021-04-204.845.114.804.992.89%0.60%5.97%72,876,400361,459,000157%4.963.51%4.921.57%4.831.96%4.710.92%-0.79%
*ST聚力/002247.SZ
2021-04-202.332.462.322.465.13%1.32%6.77%25,318,70061,476,000238%2.435.38%2.372.86%2.352.57%2.302.22%0.18%
大东南/002263.SZ
2021-04-202.993.002.942.95-1.99%-0.77%0.58%42,435,200126,148,000123%2.97-0.37%2.970.41%2.950.68%2.930.31%0.06%
美盈森/002303.SZ
2021-04-203.703.733.683.69-0.27%-0.32%1.85%7,654,60028,336,00098%3.700.14%3.680.71%3.650.88%3.620.28%-0.23%
中锐股份/002374.SZ
2021-04-202.442.452.422.450.82%0.49%2.17%3,633,0008,857,00089%2.440.08%2.430.58%2.410.50%2.400.13%0.02%
中顺洁柔/002511.SZ
2021-04-2027.7727.9727.2527.850.32%0.60%-0.52%10,310,500285,433,00070%27.68-0.77%28.00-1.25%28.270.01%28.000.13%0.87%
齐峰新材/002521.SZ
2021-04-206.747.356.747.034.30%-0.09%3.86%24,582,600172,954,000162%7.043.96%6.921.42%6.881.19%6.771.15%0.68%
浙江众成/002522.SZ
2021-04-205.925.995.845.89-1.01%-0.30%-1.03%6,644,00039,251,00079%5.91-0.69%5.940.56%5.880.67%5.95-0.29%-0.56%
顺灏股份/002565.SZ
2021-04-204.214.254.184.20-0.94%-0.28%-0.64%8,138,20034,280,00087%4.21-0.66%4.220.26%4.210.21%4.23-0.47%-0.17%
双星新材/002585.SZ
2021-04-2011.4111.8511.4011.671.57%-0.13%0.85%23,776,100277,827,00096%11.692.38%11.462.05%11.320.97%11.57-0.43%-0.04%
盛通股份/002599.SZ
2021-04-204.164.204.094.12-0.96%-0.29%3.18%3,755,70015,518,00087%4.130.24%4.121.11%4.050.92%3.990.48%0.41%
奥瑞金/002701.SZ
2021-04-205.265.485.225.331.14%0.08%1.43%25,689,000136,816,000157%5.330.87%5.300.86%5.280.94%5.26-0.25%-0.44%
万顺新材/300057.SZ
2021-04-204.814.844.764.78-0.62%-0.46%0.95%3,737,90017,949,00095%4.80-0.17%4.780.78%4.750.53%4.740.28%0.08%
退市银鸽/600069.SH
2020-08-200.270.290.260.283.70%2.19%21.21%32,945,8009,028,000131%0.27-2.49%0.284.15%0.266.94%0.235.96%2.11%
青山纸业/600103.SH
2021-04-202.172.182.132.15-0.92%-0.28%-1.15%26,090,50056,254,00079%2.16-0.83%2.170.14%2.160.14%2.18-0.32%-0.50%
浪莎股份/600137.SH
2021-04-2013.8513.9913.6213.63-1.66%-1.32%-1.75%699,4009,661,00066%13.81-0.63%13.840.43%13.740.65%13.87-0.34%-0.68%
中闽能源/600163.SH
2021-04-204.784.884.754.800.00%-0.44%-5.04%12,082,40058,250,00044%4.820.94%4.761.60%4.71-0.34%5.06-0.45%-0.06%
民丰特纸/600235.SH
2021-04-205.625.715.555.59-1.06%-0.89%-4.18%9,462,60053,372,00061%5.64-0.58%5.640.77%5.610.07%5.83-1.30%-0.10%
华泰股份/600308.SH
2021-04-205.795.805.715.72-1.21%-0.69%-3.51%14,152,40081,515,00080%5.76-0.69%5.780.23%5.78-0.29%5.93-0.37%-0.26%
恒丰纸业/600356.SH
2021-04-207.998.087.957.98-0.25%-0.51%0.80%2,213,80017,757,000112%8.020.36%7.990.53%7.950.54%7.920.05%-0.01%
天润乳业/600419.SH
2021-04-2014.1714.3014.0814.11-0.98%-0.48%0.49%4,347,70061,640,000109%14.180.09%14.140.10%14.110.64%14.040.01%-0.31%
冠豪高新/600433.SH
2021-04-205.105.125.035.05-0.79%-0.59%-1.48%8,802,40044,716,000102%5.08-0.51%5.090.18%5.080.08%5.13-0.68%-0.30%
*ST九有/600462.SH
2021-04-202.362.422.362.370.85%-0.75%1.07%5,008,00011,959,000169%2.390.46%2.371.02%2.350.64%2.350.51%0.06%
山鹰国际/600567.SH
2021-04-203.563.573.533.560.00%0.28%-2.14%36,596,400129,927,00059%3.55-0.37%3.560.40%3.54-0.09%3.64-0.11%-0.03%
宜宾纸业/600793.SH
2021-04-2011.6512.0211.6011.851.02%0.30%-2.79%5,837,00068,964,00083%11.821.23%11.711.12%11.620.45%12.19-1.07%-0.40%
保税科技/600794.SH
2021-04-203.613.623.553.55-0.84%-0.98%-0.25%8,282,20029,689,00094%3.590.03%3.580.62%3.560.45%3.56-0.03%-0.31%
*ST界龙/600836.SH
2021-04-205.085.335.045.232.95%-0.02%5.81%14,757,30077,191,000226%5.233.54%5.082.98%5.002.48%4.941.71%0.56%
岳阳林纸/600963.SH
2021-04-205.525.665.455.46-1.62%-1.25%-5.09%49,962,300276,235,00083%5.53-1.09%5.540.71%5.51-0.11%5.75-1.44%-1.04%
博汇纸业/600966.SH
2021-04-2016.5617.0516.4516.761.02%-0.58%-3.46%14,711,100247,981,00066%16.862.11%16.551.36%16.450.79%17.36-1.31%0.47%
东风股份/601515.SH
2021-04-205.996.245.966.040.50%-0.67%1.12%12,164,40073,975,000112%6.080.76%6.050.87%6.001.03%5.97-0.02%0.23%