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
神城A退/000018.SZ
2020-01-060.270.280.260.270.00%-1.10%0.00%58,571,80016,001,000127%0.270.74%0.270.74%0.27-0.74%0.270.37%0.61%
深纺织A/000045.SZ
2020-08-0710.2010.339.9210.300.98%1.20%2.42%10,176,500103,576,00058%10.18-0.28%10.29-2.59%10.490.57%10.061.05%0.85%
常山北明/000158.SZ
2020-08-079.9710.099.629.92-1.98%0.24%2.82%54,308,800537,427,000129%9.90-0.82%9.930.24%9.870.70%9.650.45%-1.26%
东方盛虹/000301.SZ
2020-08-075.865.875.735.80-1.36%0.31%-0.14%7,687,20044,446,00086%5.78-1.80%5.87-0.10%5.86-0.24%5.81-0.26%-0.06%
锦龙股份/000712.SZ
2020-08-0718.3018.3017.5017.69-5.60%-0.59%-3.07%35,682,800634,970,00078%17.80-3.18%18.64-1.56%18.93-0.06%18.250.83%1.23%
鲁 泰A/000726.SZ
2020-08-077.977.987.837.88-1.13%-0.35%-1.73%5,660,90044,764,00048%7.91-0.77%7.98-0.45%8.02-0.04%8.020.19%0.11%
甘咨询/000779.SZ
2020-08-0711.2911.2911.0011.10-1.42%0.06%-0.19%1,992,80022,106,00092%11.09-1.44%11.23-0.86%11.280.00%11.120.01%-0.41%
*ST金宇/000803.SZ
2020-08-0715.1015.6314.7515.332.96%-1.14%10.12%1,228,50019,049,000178%15.514.48%15.173.53%14.883.54%13.923.73%1.26%
铁岭新城/000809.SZ
2020-08-072.312.322.252.27-2.16%-0.39%-1.00%7,072,70016,122,000130%2.28-1.21%2.30-0.95%2.310.00%2.29-0.13%-0.19%
创维数字/000810.SZ
2020-08-0712.5512.5511.9512.10-3.66%-0.56%-5.17%17,815,100216,780,00083%12.17-2.87%12.39-1.39%12.55-0.95%12.76-0.07%0.15%
德展健康/000813.SZ
2020-08-076.676.766.526.71-0.15%0.90%-2.44%19,153,300127,375,00068%6.650.39%6.71-0.86%6.78-0.75%6.88-0.22%-0.17%
华茂股份/000850.SZ
2020-08-073.833.833.703.75-3.10%-0.32%-1.29%7,176,50026,995,00064%3.76-1.26%3.84-0.96%3.870.21%3.800.21%-0.08%
*ST高升/000971.SZ
2020-08-072.722.732.652.66-2.21%-0.82%-2.17%6,472,10017,361,000124%2.68-1.40%2.70-0.22%2.70-0.22%2.72-0.40%-0.34%
华铁股份/000976.SZ
2020-08-077.557.627.247.37-2.51%-0.38%3.74%29,275,700216,579,00084%7.40-2.07%7.52-0.79%7.441.07%7.101.02%0.56%
*ST 中绒/000982.SZ
2020-08-071.401.401.331.34-4.29%-0.59%-4.29%37,875,80051,074,000102%1.35-4.06%1.38-1.85%1.38-1.00%1.401.45%1.71%
协鑫能科/002015.SZ
2020-08-075.905.915.715.77-1.87%-0.38%1.71%13,726,30079,508,000111%5.79-2.25%5.850.21%5.800.59%5.670.62%-0.23%
旺能环境/002034.SZ
2020-08-0718.9819.1318.3418.63-1.95%-0.20%-4.36%4,772,30089,083,00095%18.67-2.31%19.12-2.19%19.41-0.93%19.48-0.93%-0.48%
联创电子/002036.SZ
2020-08-0711.8111.8211.3911.51-2.95%-0.38%-1.51%27,631,500319,262,00092%11.55-2.11%11.80-1.51%11.91-0.24%11.69-0.25%-1.13%
华孚时尚/002042.SZ
2020-08-075.645.645.305.45-2.15%-0.60%-3.16%10,457,10057,334,000128%5.48-1.81%5.57-1.49%5.62-1.01%5.63-0.78%-0.78%
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
2020-08-075.285.335.245.25-0.57%-0.61%0.61%2,820,10014,896,00092%5.28-0.57%5.310.08%5.300.36%5.220.31%-0.27%
新野纺织/002087.SZ
2020-08-074.134.164.044.09-1.92%0.00%3.57%32,263,600131,969,000115%4.090.39%4.080.87%4.030.83%3.950.79%0.14%
南极电商/002127.SZ
2020-08-0719.1819.5318.5018.91-1.30%-0.33%-2.38%20,515,000389,240,00069%18.97-0.77%19.18-0.31%19.27-0.59%19.37-0.18%-0.90%
宏达高科/002144.SZ
2020-08-079.909.929.669.80-1.21%0.37%-0.11%2,796,30027,304,000118%9.76-1.95%9.94-0.61%9.940.03%9.810.18%0.03%
延华智能/002178.SZ
2020-08-074.614.614.484.54-1.52%0.24%-0.70%12,652,40057,300,00094%4.53-1.65%4.62-0.50%4.62-0.02%4.570.31%-0.24%
如意集团/002193.SZ
2020-08-077.297.357.107.16-1.65%-0.61%-1.55%3,929,90028,312,00057%7.20-1.22%7.32-1.28%7.390.15%7.27-0.12%0.09%
联发股份/002394.SZ
2020-08-0710.6910.7410.4610.57-1.58%-0.37%0.00%3,769,30039,987,00071%10.61-1.02%10.74-1.20%10.820.52%10.570.49%0.45%
嘉欣丝绸/002404.SZ
2020-08-077.047.046.706.82-2.85%-0.51%-0.34%13,350,20091,520,00099%6.86-3.26%7.02-1.00%7.000.62%6.840.74%0.01%
旷达科技/002516.SZ
2020-08-073.843.863.743.78-1.05%-0.18%0.96%22,708,00085,994,000101%3.79-1.79%3.86-0.92%3.860.86%3.740.78%0.32%
恺英网络/002517.SZ
2020-08-077.307.497.027.204.35%0.04%18.28%99,901,500718,955,000149%7.202.10%6.994.42%6.665.46%6.093.95%1.90%
兴业科技/002674.SZ
2020-08-0713.2013.9113.0313.643.33%1.21%6.54%2,826,40038,091,00078%13.480.92%13.500.19%13.361.05%12.801.59%1.42%
浙江富润/600070.SH
2020-08-0715.1415.3014.6014.96-1.25%0.02%1.52%16,418,100245,559,00067%14.96-2.51%15.34-0.73%15.290.25%14.741.19%0.93%
维科技术/600152.SH
2020-08-076.486.496.286.35-2.01%0.03%-1.75%4,675,70029,681,00096%6.35-1.75%6.44-1.11%6.51-0.38%6.46-0.15%-0.43%
华升股份/600156.SH
2020-08-074.584.584.404.44-3.06%-0.78%-4.17%9,279,40041,522,00082%4.48-2.34%4.57-4.03%4.710.00%4.630.00%0.27%
金鹰股份/600232.SH
2020-08-076.416.416.216.28-2.18%-0.10%-1.02%3,967,20024,937,000108%6.29-1.78%6.37-0.72%6.39-0.06%6.350.05%-0.10%
嘉化能源/600273.SH
2020-08-0711.2211.2211.2211.22-10.02%0.00%-12.04%38,262,200429,302,00068%11.22-13.12%12.72-3.34%12.82-2.22%12.76-0.14%1.46%
三房巷/600370.SH
2020-08-073.713.713.503.54-4.58%-1.50%-7.88%16,758,20060,223,00063%3.59-2.97%3.68-1.50%3.71-1.09%3.84-1.28%-0.07%
海澜之家/600398.SH
2020-08-076.186.306.146.17-0.48%-0.76%-0.08%14,181,20088,160,000128%6.220.50%6.21-0.26%6.220.24%6.180.03%-0.04%
华纺股份/600448.SH
2020-08-074.104.133.974.02-2.66%-0.54%-1.98%19,030,20076,917,000112%4.04-2.56%4.15-0.72%4.15-0.14%4.100.10%-0.29%
福能股份/600483.SH
2020-08-079.429.468.989.12-4.00%-0.96%1.38%8,613,40079,316,000106%9.21-3.35%9.42-0.89%9.332.00%9.000.75%1.06%
凤竹纺织/600493.SH
2020-08-075.465.475.355.39-1.46%-0.31%0.11%3,182,20017,207,00066%5.41-1.03%5.46-0.31%5.460.72%5.380.11%-0.25%
黑牡丹/600510.SH
2020-08-079.289.288.728.80-1.68%-2.42%3.60%40,275,300363,219,000317%9.024.12%8.793.62%8.683.36%8.492.72%-0.23%
申达股份/600626.SH
2020-08-075.365.385.215.27-2.23%-0.38%-2.30%12,860,10068,026,000103%5.29-2.29%5.38-1.36%5.44-0.51%5.39-0.54%-0.50%
龙头股份/600630.SH
2020-08-077.107.106.927.00-1.41%-0.09%-0.86%4,913,30034,424,00097%7.01-1.27%7.07-0.60%7.11-0.20%7.06-0.01%-0.41%
中源协和/600645.SH
2020-08-0733.6334.0031.8034.000.89%2.70%13.94%21,046,700696,777,000120%33.11-0.27%33.081.78%32.292.95%29.842.91%0.39%
ST辅仁/600781.SH
2020-08-073.903.903.743.78-3.08%-0.68%0.69%8,788,20033,447,000101%3.81-2.31%3.850.18%3.810.42%3.750.37%0.13%
航民股份/600987.SH
2020-08-075.855.985.815.880.17%-0.12%1.31%13,003,70076,554,000132%5.891.83%5.820.61%5.820.54%5.800.40%0.14%
百隆东方/601339.SH
2020-08-073.803.813.773.79-0.26%0.03%0.91%4,994,10018,923,00075%3.79-0.39%3.80-0.03%3.800.18%3.760.37%0.09%
鹿港文化/601599.SH
2020-08-073.453.483.413.45-1.15%0.32%-1.68%13,745,20047,269,00086%3.44-1.43%3.48-1.53%3.54-0.09%3.51-0.28%-0.64%