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
2019-11-124.684.724.674.710.43%0.38%-2.79%6,930,70032,518,00060%4.69-1.12%4.76-0.85%4.82-0.62%4.85-0.47%0.00%
陕西金叶/000812.SZ
2019-11-123.113.143.053.10-0.64%0.36%-4.56%8,448,20026,093,000100%3.09-1.66%3.14-1.69%3.18-1.49%3.25-1.22%-0.36%
美利云/000815.SZ
2019-11-126.356.556.346.491.41%0.51%-5.75%9,775,20063,119,000148%6.46-1.00%6.57-1.93%6.69-2.07%6.89-2.02%-0.91%
*ST节能/000820.SZ
2019-11-121.241.241.211.230.00%0.33%-3.00%4,859,2005,955,00063%1.23-2.39%1.26-0.48%1.26-0.08%1.27-1.17%-1.03%
大亚圣象/000910.SZ
2019-11-1211.3911.6611.1911.340.44%-0.13%-1.28%7,332,70083,261,00072%11.36-0.63%11.52-0.68%11.61-0.69%11.490.32%0.55%
凯恩股份/002012.SZ
2019-11-125.195.485.195.454.01%1.68%2.77%27,626,600148,065,00060%5.362.21%5.32-0.88%5.38-1.54%5.30-0.17%0.06%
景兴纸业/002067.SZ
2019-11-123.023.043.013.020.33%-0.10%-1.53%2,857,6008,638,00053%3.020.03%3.04-0.39%3.07-0.23%3.07-0.16%-0.04%
太阳纸业/002078.SZ
2019-11-128.678.758.438.61-0.69%0.62%2.76%29,273,600250,496,000137%8.56-0.65%8.510.99%8.440.67%8.380.36%0.37%
广博股份/002103.SZ
2019-11-124.434.524.334.502.51%1.58%-2.20%12,732,70056,408,00044%4.43-0.38%4.50-1.16%4.53-0.53%4.60-4.46%-0.54%
东港股份/002117.SZ
2019-11-1212.8813.1312.7012.89-1.98%-0.04%-4.53%29,145,700375,842,00051%12.90-0.91%12.910.58%12.780.06%13.50-0.27%1.89%
劲嘉股份/002191.SZ
2019-11-1210.1110.239.889.98-1.29%-0.18%-5.40%16,486,400164,836,00061%10.00-1.51%10.23-1.68%10.43-2.06%10.55-0.51%0.18%
合兴包装/002228.SZ
2019-11-123.913.973.903.920.26%-0.13%-4.04%5,743,90022,544,00043%3.930.20%3.98-1.12%4.06-0.34%4.09-0.27%-0.47%
鸿博股份/002229.SZ
2019-11-126.496.566.406.560.92%1.19%2.42%6,109,40039,605,00058%6.480.19%6.53-0.58%6.530.26%6.410.08%0.21%
安妮股份/002235.SZ
2019-11-1211.3012.4211.1212.366.55%4.63%13.34%111,415,9001,316,137,00096%11.815.08%11.610.22%11.482.10%10.910.84%2.00%
聚力文化/002247.SZ
2019-11-122.452.562.432.543.25%1.32%-3.42%14,944,50037,469,000107%2.511.13%2.52-1.53%2.56-1.24%2.63-2.56%-1.08%
*ST东南/002263.SZ
2019-11-121.931.971.931.940.00%-0.31%-2.76%6,708,50013,052,00055%1.95-0.51%1.96-0.66%1.98-0.70%2.00-0.30%-0.22%
美盈森/002303.SZ
2019-11-125.515.565.355.47-0.73%0.26%-10.21%38,047,000207,580,00045%5.46-2.71%5.72-3.46%6.02-2.00%6.09-1.02%0.64%
丽鹏股份/002374.SZ
2019-11-122.792.822.762.821.08%1.18%-2.96%3,613,40010,070,00052%2.79-0.61%2.81-0.74%2.83-0.67%2.91-2.16%-0.47%
中顺洁柔/002511.SZ
2019-11-1213.1513.5013.0613.502.74%1.52%3.26%9,459,000125,785,00078%13.300.66%13.31-0.48%13.340.19%13.070.52%0.05%
齐峰新材/002521.SZ
2019-11-125.755.935.745.913.50%0.82%-0.27%8,077,40047,349,000134%5.861.54%5.88-1.11%5.93-0.44%5.93-0.42%-0.03%
浙江众成/002522.SZ
2019-11-125.695.695.565.610.72%0.14%-5.17%4,260,20023,866,00047%5.60-0.39%5.70-0.94%5.76-1.32%5.92-1.38%-0.20%
顺灏股份/002565.SZ
2019-11-126.306.596.256.452.06%0.61%-4.97%21,483,300137,723,00069%6.410.69%6.44-0.85%6.52-1.51%6.79-1.91%-1.02%
双星新材/002585.SZ
2019-11-124.484.484.354.42-0.90%0.16%-4.10%5,206,90022,978,00075%4.41-2.22%4.52-1.22%4.55-0.76%4.61-1.09%-0.21%
盛通股份/002599.SZ
2019-11-123.924.023.924.011.26%0.70%-2.88%2,355,6009,381,00059%3.98-0.38%4.03-0.57%4.06-0.52%4.13-1.10%-0.66%
奥瑞金/002701.SZ
2019-11-124.234.274.204.23-0.94%0.09%-1.44%12,123,70051,234,00086%4.23-0.31%4.25-0.28%4.26-0.35%4.29-0.51%-0.51%
万顺新材/300057.SZ
2019-11-125.665.825.645.670.35%-0.87%-4.29%8,591,70049,142,00057%5.720.25%5.77-0.31%5.77-0.60%5.92-1.86%-0.95%
银鸽投资/600069.SH
2019-11-122.843.162.803.056.27%0.53%6.98%80,277,100243,588,000246%3.036.38%2.954.42%2.913.68%2.851.93%0.37%
青山纸业/600103.SH
2019-11-121.992.001.982.001.01%0.45%-1.57%5,936,20011,821,000113%1.99-0.20%2.00-0.74%2.02-0.64%2.03-0.49%-0.15%
浪莎股份/600137.SH
2019-11-1213.9814.1113.8714.080.64%0.82%-1.97%183,8002,567,00051%13.97-0.67%14.13-0.77%14.23-0.45%14.36-0.49%-0.24%
中闽能源/600163.SH
2019-11-123.263.283.223.280.61%1.02%-5.50%1,756,3005,703,00045%3.25-1.25%3.32-1.16%3.36-1.00%3.47-0.89%-0.33%
民丰特纸/600235.SH
2019-11-124.474.504.384.46-0.22%0.43%-3.21%4,081,70018,128,00077%4.44-1.29%4.53-0.46%4.54-0.68%4.61-0.84%-0.43%
华泰股份/600308.SH
2019-11-124.144.174.114.160.48%0.39%-3.08%3,741,70015,506,00057%4.14-0.67%4.21-0.73%4.24-0.73%4.29-0.44%-0.17%
恒丰纸业/600356.SH
2019-11-127.597.657.537.620.93%0.34%-3.46%999,7007,592,00063%7.59-0.16%7.69-0.86%7.77-0.68%7.89-0.74%-0.33%
天润乳业/600419.SH
2019-11-1213.9314.0213.7513.90-0.36%0.14%0.59%1,831,10025,416,00063%13.88-1.03%14.05-0.23%14.010.22%13.820.05%0.16%
冠豪高新/600433.SH
2019-11-123.103.163.073.141.95%0.93%-1.84%4,431,40013,784,00086%3.11-0.23%3.14-0.88%3.17-0.66%3.20-0.71%-0.30%
*ST九有/600462.SH
2019-11-121.211.301.211.304.84%2.44%12.26%31,119,60039,477,000194%1.272.50%1.251.95%1.206.88%1.161.58%-1.08%
山鹰纸业/600567.SH
2019-11-123.103.123.083.110.32%0.35%-0.92%16,457,30051,004,00083%3.10-0.29%3.12-0.51%3.14-0.44%3.14-0.10%0.07%
宜宾纸业/600793.SH
2019-11-1219.0719.1918.6218.85-1.05%0.10%0.44%1,877,50035,358,000123%18.830.37%18.870.03%18.870.02%18.770.20%0.33%
保税科技/600794.SH
2019-11-123.964.053.963.98-0.25%-0.43%-5.49%13,814,40055,223,00045%4.00-0.45%4.03-0.32%4.06-1.36%4.21-1.50%-0.23%
界龙实业/600836.SH
2019-11-123.803.823.633.74-1.84%0.08%-5.89%4,674,80017,471,000118%3.74-2.45%3.82-2.05%3.88-1.55%3.97-1.68%-0.38%
岳阳林纸/600963.SH
2019-11-124.184.214.124.200.48%0.94%-1.85%3,907,30016,257,00086%4.16-1.42%4.23-1.17%4.28-0.51%4.28-0.51%-0.28%
博汇纸业/600966.SH
2019-11-124.905.014.855.002.88%1.34%4.47%14,709,80072,581,000115%4.931.54%4.901.03%4.860.14%4.790.86%0.98%
东风股份/601515.SH
2019-11-126.536.586.416.46-1.37%0.03%-3.90%2,140,60013,824,00076%6.46-1.85%6.59-0.93%6.62-0.79%6.72-0.69%-0.37%