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
2020-03-274.594.644.554.590.88%0.09%0.44%13,751,70063,066,00081%4.590.61%4.580.39%4.550.31%4.57-0.13%-0.58%
陕西金叶/000812.SZ
2020-03-273.043.123.013.010.33%-1.34%-0.50%8,649,10026,392,00073%3.050.93%3.040.93%3.000.33%3.03-0.79%-1.12%
美利云/000815.SZ
2020-03-278.008.007.667.68-1.92%-1.89%-2.41%12,282,50096,153,00056%7.83-2.56%8.09-1.10%8.090.35%7.870.18%-0.85%
*ST节能/000820.SZ
2020-03-271.271.281.251.270.79%0.55%0.63%4,886,5006,173,00098%1.26-0.08%1.260.72%1.250.16%1.26-0.08%-0.73%
大亚圣象/000910.SZ
2020-03-2711.2211.4311.0311.211.82%-0.32%-1.85%5,358,40060,262,00069%11.251.50%11.162.06%10.91-0.57%11.42-0.94%-1.70%
凯恩股份/002012.SZ
2020-03-276.346.496.296.370.79%-0.38%4.68%27,230,900174,119,000119%6.391.91%6.321.46%6.231.19%6.091.21%-0.83%
景兴纸业/002067.SZ
2020-03-273.183.203.133.13-0.32%-1.07%-10.90%16,429,60051,990,00024%3.160.00%3.170.29%3.16-0.35%3.51-0.37%0.31%
太阳纸业/002078.SZ
2020-03-279.169.239.069.08-0.22%-0.60%-3.02%10,034,30091,664,00053%9.140.00%9.180.37%9.11-0.42%9.36-1.06%-0.94%
广博股份/002103.SZ
2020-03-274.384.434.334.360.46%-0.43%-1.20%9,930,20043,481,00064%4.380.39%4.380.76%4.33-0.14%4.41-0.90%-1.19%
东港股份/002117.SZ
2020-03-2711.2911.4811.1411.402.43%0.67%1.05%11,778,200133,373,00097%11.321.02%11.261.41%11.110.27%11.28-1.00%-1.84%
劲嘉股份/002191.SZ
2020-03-279.149.469.079.232.90%-0.57%4.55%20,446,500189,802,000127%9.283.79%9.073.16%8.852.04%8.83-0.49%-1.44%
合兴包装/002228.SZ
2020-03-273.393.423.363.370.30%-0.56%-2.52%6,888,10023,343,00055%3.390.33%3.400.27%3.38-0.06%3.46-0.86%-1.06%
鸿博股份/002229.SZ
2020-03-276.897.006.756.78-0.29%-1.57%-6.16%10,930,90075,290,00077%6.890.60%6.910.00%6.91-0.90%7.23-0.40%-1.05%
安妮股份/002235.SZ
2020-03-278.858.868.578.60-1.60%-1.27%-1.07%16,230,600141,382,00071%8.71-0.78%8.790.63%8.69-0.31%8.69-0.06%-1.29%
聚力文化/002247.SZ
2020-03-272.202.202.152.15-1.38%-1.01%-1.51%7,404,90016,084,00079%2.17-0.82%2.190.41%2.170.09%2.18-0.41%-1.00%
*ST东南/002263.SZ
2020-03-271.942.021.931.993.11%0.05%2.84%43,762,90087,045,000166%1.992.42%1.971.02%1.970.77%1.940.68%0.06%
美盈森/002303.SZ
2020-03-275.075.084.904.94-1.20%-0.74%0.45%15,535,40077,319,00071%4.98-1.33%5.001.03%4.920.47%4.92-0.39%-1.05%
丽鹏股份/002374.SZ
2020-03-272.702.712.662.670.00%-0.60%-1.51%5,349,40014,371,00063%2.690.15%2.690.75%2.660.19%2.71-0.99%-0.50%
中顺洁柔/002511.SZ
2020-03-2716.1916.5616.0616.201.38%-0.69%4.99%16,121,700262,994,00080%16.311.54%16.161.43%15.881.91%15.430.58%-0.33%
齐峰新材/002521.SZ
2020-03-275.425.445.355.35-0.37%-0.93%-0.71%2,886,00015,585,00057%5.400.28%5.430.59%5.360.28%5.39-0.33%-1.13%
浙江众成/002522.SZ
2020-03-276.256.316.006.10-1.13%-0.41%-2.38%12,624,20077,327,00067%6.13-2.11%6.33-1.11%6.400.14%6.250.13%-0.35%
顺灏股份/002565.SZ
2020-03-275.135.184.884.90-2.20%-2.43%-1.76%22,088,500110,925,00069%5.02-1.04%5.050.86%5.050.38%4.99-0.46%-1.12%
双星新材/002585.SZ
2020-03-275.205.455.145.200.97%-1.38%-9.71%38,932,400205,302,00047%5.271.19%5.28-0.88%5.40-3.85%5.76-0.04%1.23%
盛通股份/002599.SZ
2020-03-274.504.554.414.41-1.12%-0.94%-1.52%3,650,20016,249,00060%4.45-1.02%4.510.07%4.48-0.49%4.480.16%-0.82%
奥瑞金/002701.SZ
2020-03-274.084.144.064.100.99%-0.02%0.00%11,408,30046,787,00077%4.101.23%4.080.77%4.040.20%4.10-0.44%-0.84%
万顺新材/300057.SZ
2020-03-275.595.645.465.50-0.54%-1.06%1.12%8,014,60044,556,00064%5.560.18%5.560.78%5.500.27%5.44-0.26%-0.99%
银鸽投资/600069.SH
2020-03-272.272.302.182.20-2.22%-1.48%-2.18%27,693,70061,828,00073%2.23-1.76%2.221.93%2.170.60%2.25-0.79%-1.58%
青山纸业/600103.SH
2020-03-272.082.102.062.070.49%-0.29%-3.41%13,708,60028,461,00053%2.08-0.14%2.090.29%2.07-0.19%2.14-0.28%-0.44%
浪莎股份/600137.SH
2020-03-2715.2215.8814.9215.10-0.79%-2.18%2.63%1,574,10024,299,000193%15.443.00%15.122.11%14.901.51%14.711.34%-0.26%
中闽能源/600163.SH
2020-03-273.213.243.163.17-0.31%-1.06%-2.04%3,368,40010,792,00065%3.200.09%3.210.41%3.19-0.13%3.24-0.40%-0.36%
民丰特纸/600235.SH
2020-03-274.544.604.524.530.44%-0.72%-1.22%5,318,40024,266,00065%4.560.93%4.540.87%4.500.18%4.59-0.28%-0.96%
华泰股份/600308.SH
2020-03-274.234.264.204.210.48%-0.43%-1.54%6,775,20028,646,00057%4.230.33%4.230.60%4.19-0.02%4.28-0.58%-0.90%
恒丰纸业/600356.SH
2020-03-276.867.096.857.002.79%0.01%2.87%3,474,00024,313,000148%7.002.96%6.882.27%6.791.74%6.81-0.16%-0.49%
天润乳业/600419.SH
2020-03-2711.9412.2511.8711.900.42%-1.37%2.88%7,896,60095,271,000175%12.071.20%11.961.39%11.801.24%11.571.11%-0.16%
冠豪高新/600433.SH
2020-03-273.153.183.113.12-0.32%-0.95%-0.79%7,238,80022,803,00057%3.150.06%3.150.58%3.120.23%3.15-0.44%-0.92%
*ST九有/600462.SH
2020-03-271.561.561.561.564.70%0.00%14.54%892,3001,392,00025%1.564.63%1.526.45%1.362.33%1.36-0.22%-0.51%
山鹰纸业/600567.SH
2020-03-273.093.103.053.060.00%-0.39%-1.29%29,733,20091,334,00060%3.070.16%3.090.07%3.07-0.13%3.10-0.29%-1.15%
宜宾纸业/600793.SH
2020-03-2713.9314.0713.5113.80-0.72%0.62%1.79%1,898,70026,041,000130%13.72-1.55%13.87-0.41%13.800.49%13.560.21%-0.29%
保税科技/600794.SH
2020-03-273.393.413.323.33-0.60%-1.16%-0.72%12,181,00041,043,00069%3.37-0.80%3.390.74%3.350.33%3.35-0.83%-0.87%
界龙实业/600836.SH
2020-03-275.255.505.085.383.46%2.16%5.24%18,729,50098,624,00070%5.271.98%5.34-1.39%5.370.43%5.110.55%1.33%
岳阳林纸/600963.SH
2020-03-274.654.694.564.591.55%-0.80%0.04%18,135,60083,907,00089%4.631.94%4.561.95%4.491.68%4.590.02%-0.04%
博汇纸业/600966.SH
2020-03-278.208.468.028.09-1.58%-1.84%-0.42%23,521,400193,858,00086%8.240.48%8.071.10%8.040.20%8.12-0.05%0.20%
东风股份/601515.SH
2020-03-276.316.316.086.14-1.76%-1.06%-1.16%5,530,90034,326,00073%6.21-1.46%6.27-0.06%6.250.13%6.21-0.66%-1.17%