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
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
2023-01-115.085.095.025.03-0.59%-0.57%-1.00%8,456,60042,778,00072%5.06-0.02%5.07-0.37%5.10-0.53%5.080.00%-0.18%
陕西金叶/000812.SZ
2023-01-116.436.456.306.31-2.32%-0.79%-11.06%53,117,200337,818,00034%6.36-1.73%6.53-0.73%6.60-1.83%7.10-0.56%0.96%
美利云/000815.SZ
2023-01-1115.2215.3314.2614.34-6.15%-3.17%-4.21%76,247,9001,129,254,00084%14.81-1.96%15.10-3.80%15.710.27%14.970.30%0.42%
*ST节能/000820.SZ
2023-01-114.694.734.604.62-1.49%-0.79%-1.95%9,766,80045,481,00053%4.66-0.75%4.73-1.40%4.77-0.31%4.71-2.12%-1.57%
大亚圣象/000910.SZ
2023-01-118.969.088.858.91-0.78%-0.70%0.00%5,721,50051,341,00088%8.970.18%8.99-1.18%9.040.38%8.910.19%0.06%
凯恩股份/002012.SZ
2023-01-115.685.725.615.64-0.35%-0.60%-3.54%16,930,00096,062,00057%5.670.04%5.71-1.21%5.91-0.34%5.850.03%0.85%
景兴纸业/002067.SZ
2023-01-113.503.513.463.47-0.29%-0.63%-1.39%6,150,30021,474,00046%3.490.14%3.51-1.21%3.550.11%3.520.09%0.14%
太阳纸业/002078.SZ
2023-01-1111.5811.8911.5511.771.38%0.20%2.14%18,030,500211,808,000125%11.751.16%11.641.20%11.570.27%11.520.31%-0.13%
广博股份/002103.SZ
2023-01-116.786.786.786.7810.06%0.00%18.99%23,652,600160,365,000115%6.7812.89%6.227.75%5.974.32%5.702.35%0.67%
东港股份/002117.SZ
2023-01-117.867.967.717.74-1.78%-1.31%-1.04%6,308,60049,481,00076%7.84-0.12%7.86-0.09%7.90-0.78%7.820.31%0.38%
劲嘉股份/002191.SZ
2023-01-117.517.547.427.43-1.07%-0.70%0.15%8,564,90064,084,00084%7.48-0.48%7.52-0.32%7.530.19%7.420.11%-0.11%
合兴包装/002228.SZ
2023-01-113.253.263.223.22-0.31%-0.46%-1.08%2,633,7008,521,00066%3.24-0.22%3.25-0.52%3.27-0.46%3.260.25%0.12%
鸿博股份/002229.SZ
2023-01-116.826.916.716.76-0.59%-0.66%-2.06%4,852,90033,024,00063%6.81-0.31%6.85-1.03%6.95-1.01%6.900.28%0.07%
安妮股份/002235.SZ
2023-01-119.6010.508.9710.255.24%3.50%15.36%279,108,7002,763,921,000185%9.907.94%9.244.93%9.261.75%8.894.48%5.07%
聚力文化/002247.SZ
2023-01-112.572.582.522.52-2.33%-1.10%-1.52%6,316,00016,093,00073%2.55-0.35%2.56-0.70%2.59-0.69%2.560.04%-0.09%
大东南/002263.SZ
2023-01-113.053.062.992.99-1.32%-0.83%0.67%9,798,80029,539,00084%3.02-0.76%3.040.36%3.010.33%2.970.20%-0.11%
美盈森/002303.SZ
2023-01-113.753.783.683.68-1.87%-0.86%-1.66%11,765,30043,677,00064%3.71-1.07%3.76-1.49%3.810.21%3.740.19%0.42%
中锐股份/002374.SZ
2023-01-115.295.325.185.21-1.70%-0.46%-9.61%40,668,800212,859,00035%5.23-1.41%5.36-2.94%5.63-1.93%5.76-1.37%0.22%
中顺洁柔/002511.SZ
2023-01-1113.5614.0313.4513.50-0.74%-1.87%-1.23%18,145,000249,626,000116%13.760.61%13.640.78%13.610.07%13.67-0.13%0.17%
齐峰新材/002521.SZ
2023-01-115.445.465.365.37-0.74%-0.65%0.11%2,704,50014,617,00050%5.41-0.52%5.45-0.35%5.450.07%5.360.30%0.26%
浙江众成/002522.SZ
2023-01-115.425.505.365.36-1.29%-1.43%-0.85%8,650,00047,042,00091%5.440.76%5.43-0.48%5.450.02%5.410.24%0.16%
顺灏股份/002565.SZ
2023-01-114.184.304.134.211.45%0.24%0.14%28,339,400119,019,000124%4.201.30%4.19-0.71%4.24-0.09%4.200.02%-0.23%
双星新材/002585.SZ
2023-01-1113.5813.5813.1613.17-2.88%-1.19%-0.35%25,581,900340,978,00093%13.33-1.34%13.47-0.63%13.430.54%13.220.13%-0.08%
盛通股份/002599.SZ
2023-01-115.215.215.065.10-1.73%-0.39%-3.02%9,936,60050,879,00074%5.12-1.37%5.19-1.11%5.27-1.09%5.260.02%-0.12%
奥瑞金/002701.SZ
2023-01-114.915.004.834.85-1.02%-1.18%-2.04%15,972,10078,386,00082%4.910.55%4.910.27%4.890.06%4.950.08%0.06%
万顺新材/300057.SZ
2023-01-119.519.599.349.36-2.09%-1.08%0.48%11,590,000109,667,00085%9.46-0.73%9.52-0.60%9.500.42%9.320.22%-0.06%
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
2023-01-112.262.272.242.25-0.44%-0.13%-1.36%14,266,80032,139,00082%2.25-0.62%2.27-0.61%2.29-0.87%2.280.00%-0.08%
浪莎股份/600137.SH
2023-01-1115.1215.1314.7514.82-2.05%-0.66%-1.31%1,242,90018,543,00098%14.92-1.30%15.05-0.52%15.14-0.70%15.02-0.11%-0.55%
中闽能源/600163.SH
2023-01-115.395.395.275.27-1.68%-1.00%-2.75%8,137,20043,313,00080%5.32-1.23%5.39-1.16%5.44-0.55%5.420.02%0.19%
民丰特纸/600235.SH
2023-01-115.605.715.565.58-0.36%-0.92%-2.11%4,514,40025,427,00065%5.630.14%5.66-0.39%5.70-1.55%5.700.07%0.11%
华泰股份/600308.SH
2023-01-115.145.195.145.160.19%-0.08%-0.10%3,491,90018,033,00080%5.160.00%5.18-0.31%5.20-0.31%5.170.16%-0.03%
恒丰纸业/600356.SH
2023-01-117.977.987.837.86-0.63%-0.32%0.10%1,540,30012,146,00044%7.89-0.91%7.97-0.96%8.010.25%7.850.35%0.31%
天润乳业/600419.SH
2023-01-1115.5415.6715.2815.54-0.51%0.37%-0.22%4,763,30073,746,00065%15.48-1.03%15.65-0.04%15.620.09%15.58-0.19%-0.09%
冠豪高新/600433.SH
2023-01-114.124.184.084.130.24%-0.17%-2.73%12,086,90050,005,00069%4.14-0.05%4.16-1.35%4.25-1.83%4.250.07%0.21%
ST九有/600462.SH
2023-01-112.002.001.971.990.00%0.30%-1.58%995,1001,974,00057%1.98-0.20%2.00-0.35%2.01-0.55%2.02-0.10%0.07%
山鹰国际/600567.SH
2023-01-112.472.482.452.47-0.40%0.20%-0.72%13,292,40032,768,00090%2.47-0.53%2.48-0.60%2.50-0.76%2.490.00%-0.21%
宜宾纸业/600793.SH
2023-01-1113.0613.1812.8612.87-1.91%-0.69%-3.39%2,338,90030,309,00088%12.96-1.25%13.12-1.29%13.31-1.14%13.32-0.20%-0.21%
保税科技/600794.SH
2023-01-113.623.643.613.62-0.28%-0.19%-4.28%8,839,50032,061,00061%3.63-0.33%3.65-0.87%3.70-1.07%3.78-0.71%-0.80%
上海易连/600836.SH
2023-01-116.346.356.256.25-1.57%-0.90%-2.39%3,019,50019,045,00048%6.31-0.33%6.35-0.50%6.38-0.38%6.400.19%0.21%
岳阳林纸/600963.SH
2023-01-116.086.206.066.160.82%0.31%2.46%32,360,800198,742,00084%6.140.41%6.11-0.08%6.080.25%6.010.37%0.69%
博汇纸业/600966.SH
2023-01-118.708.938.668.821.15%-0.17%0.23%9,520,30084,116,00094%8.841.73%8.720.31%8.74-0.31%8.800.00%-0.05%
东风股份/601515.SH
2023-01-114.354.374.314.32-0.46%-0.44%-0.67%6,276,50027,236,00083%4.34-0.23%4.36-0.25%4.36-0.11%4.35-0.09%-0.22%