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
2022-09-304.694.744.654.680.65%-0.30%-4.08%5,866,60027,540,00050%4.690.21%4.69-0.19%4.71-0.97%4.88-1.28%-0.80%
陕西金叶/000812.SZ
2022-09-305.645.685.435.43-4.57%-1.65%-9.08%18,090,60099,874,00070%5.52-3.77%5.69-1.57%5.72-1.28%5.97-1.32%-1.36%
美利云/000815.SZ
2022-09-307.137.227.087.10-0.28%-0.62%-6.73%7,550,40053,942,00056%7.14-1.48%7.32-1.64%7.44-0.69%7.61-2.03%-0.86%
*ST节能/000820.SZ
2022-09-304.434.554.424.42-2.21%-1.07%-8.09%11,689,00052,226,00062%4.47-2.95%4.58-1.55%4.69-1.24%4.81-0.62%-1.28%
大亚圣象/000910.SZ
2022-09-308.068.157.978.030.12%-0.43%-4.59%3,468,40027,971,00078%8.07-0.93%8.17-0.95%8.24-0.86%8.42-1.50%-0.73%
凯恩股份/002012.SZ
2022-09-304.914.984.844.87-0.41%-0.43%-6.35%5,507,00026,936,00052%4.89-1.39%4.98-1.31%5.06-1.35%5.20-0.71%-0.61%
景兴纸业/002067.SZ
2022-09-303.313.353.303.320.30%-0.15%-2.75%4,144,10013,778,00062%3.33-0.48%3.34-0.24%3.35-0.68%3.41-0.81%-0.53%
太阳纸业/002078.SZ
2022-09-3011.4711.5611.3811.450.00%-0.19%-1.39%8,085,90092,761,00068%11.47-0.40%11.54-0.31%11.530.05%11.61-0.59%-0.42%
广博股份/002103.SZ
2022-09-304.724.864.564.58-4.18%-1.78%-7.79%20,466,50095,429,00048%4.66-3.64%4.89-1.63%4.91-1.15%4.97-2.55%-0.67%
东港股份/002117.SZ
2022-09-306.756.766.656.66-0.89%-0.80%-2.52%2,163,60014,526,00065%6.71-0.80%6.750.06%6.73-0.44%6.83-0.67%-0.41%
劲嘉股份/002191.SZ
2022-09-308.958.988.488.48-5.15%-1.80%-9.60%40,532,800349,988,00089%8.64-5.86%8.97-1.79%8.98-1.06%9.38-1.40%-0.34%
合兴包装/002228.SZ
2022-09-303.113.133.093.120.00%0.32%-1.73%3,369,50010,478,00061%3.11-0.96%3.14-0.16%3.14-0.38%3.18-0.66%-0.65%
鸿博股份/002229.SZ
2022-09-306.446.606.356.41-0.77%-0.71%-5.53%3,987,50025,743,00053%6.46-1.91%6.64-1.19%6.71-0.02%6.79-0.82%-0.52%
安妮股份/002235.SZ
2022-09-304.064.104.024.050.00%-0.30%-5.84%6,137,80024,929,00062%4.06-0.81%4.12-1.06%4.15-1.35%4.30-1.08%-0.96%
聚力文化/002247.SZ
2022-09-302.432.452.392.42-0.82%0.00%-5.69%7,309,70017,690,00080%2.42-1.87%2.47-1.12%2.49-1.62%2.57-1.04%-0.99%
大东南/002263.SZ
2022-09-302.702.782.692.741.11%0.29%-4.13%10,387,50028,374,00082%2.730.44%2.74-1.08%2.78-1.03%2.86-0.97%-0.90%
美盈森/002303.SZ
2022-09-303.233.233.173.19-0.93%-0.31%-5.12%7,763,20024,839,00075%3.20-1.57%3.26-1.00%3.27-0.94%3.36-0.86%-0.80%
中锐股份/002374.SZ
2022-09-304.624.664.524.52-1.95%-1.55%-12.96%23,985,000110,110,00057%4.59-2.11%4.72-2.34%4.84-2.74%5.19-1.59%-1.46%
中顺洁柔/002511.SZ
2022-09-3010.2910.3510.1710.18-0.78%-0.44%-1.30%4,473,20045,740,00060%10.23-1.58%10.330.26%10.240.30%10.31-1.05%-0.69%
齐峰新材/002521.SZ
2022-09-304.784.884.784.830.00%-0.19%-2.80%2,244,70010,861,00093%4.84-0.35%4.87-0.37%4.87-0.65%4.97-1.06%-0.83%
浙江众成/002522.SZ
2022-09-304.914.944.804.87-1.22%-0.18%-2.68%5,071,30024,741,000109%4.88-1.71%4.93-0.73%4.94-0.72%5.00-0.52%-0.79%
顺灏股份/002565.SZ
2022-09-303.693.703.633.650.00%-0.52%-5.02%10,688,60039,220,00071%3.67-0.73%3.73-0.98%3.75-1.06%3.84-0.90%-0.81%
双星新材/002585.SZ
2022-09-3015.4915.4914.8814.92-3.68%-1.36%-8.85%19,175,600290,030,00056%15.13-2.21%15.45-1.95%15.78-1.23%16.37-0.88%-1.51%
盛通股份/002599.SZ
2022-09-304.094.134.064.100.49%0.15%-3.48%3,108,30012,724,00058%4.09-0.66%4.15-0.74%4.16-0.91%4.25-0.52%-0.96%
奥瑞金/002701.SZ
2022-09-304.804.844.634.63-3.54%-1.80%-5.80%21,620,600101,938,00062%4.72-2.50%4.81-1.29%4.84-0.39%4.92-0.57%0.26%
万顺新材/300057.SZ
2022-09-309.519.689.399.39-2.19%-1.19%-4.49%12,755,100121,218,00063%9.50-0.51%9.60-1.49%9.76-0.43%9.83-0.18%-0.89%
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
2022-09-302.242.262.222.240.00%-0.13%-3.03%14,896,90033,411,00071%2.24-0.88%2.26-0.31%2.26-0.62%2.31-1.20%-0.89%
浪莎股份/600137.SH
2022-09-3013.8013.8813.5013.61-1.73%-0.71%-2.03%1,121,50015,373,00098%13.71-1.56%13.81-0.04%13.73-0.23%13.89-0.91%-0.64%
中闽能源/600163.SH
2022-09-305.825.865.715.72-1.21%-1.16%-5.24%8,477,70049,062,00096%5.79-1.21%5.86-1.15%5.91-1.24%6.04-0.98%-1.12%
民丰特纸/600235.SH
2022-09-304.995.064.924.990.60%-0.22%-3.65%2,836,40014,184,00084%5.00-0.54%5.04-0.49%5.05-0.83%5.18-1.11%-1.00%
华泰股份/600308.SH
2022-09-305.105.185.095.161.57%0.41%-3.26%4,023,40020,675,00069%5.14-0.23%5.16-0.50%5.20-0.95%5.33-1.09%-0.79%
恒丰纸业/600356.SH
2022-09-306.496.516.376.450.00%0.11%-3.25%1,119,0007,210,00072%6.44-0.98%6.50-0.41%6.52-0.72%6.67-1.02%-0.70%
天润乳业/600419.SH
2022-09-3014.5014.6714.2114.37-0.96%-0.10%-2.28%4,658,10067,006,00060%14.39-2.14%14.63-1.03%14.69-0.75%14.71-0.21%0.58%
冠豪高新/600433.SH
2022-09-303.343.383.323.350.60%0.03%-2.93%4,780,80016,012,00068%3.35-0.06%3.37-0.44%3.38-0.59%3.45-1.12%-0.86%
ST九有/600462.SH
2022-09-301.841.861.821.850.54%0.76%-2.01%2,827,4005,191,000118%1.84-0.27%1.84-0.11%1.85-0.75%1.89-1.56%-0.53%
山鹰国际/600567.SH
2022-09-302.362.402.352.380.85%-0.08%-2.66%15,848,10037,755,00092%2.38-0.04%2.39-0.25%2.40-0.62%2.45-1.17%-0.73%
宜宾纸业/600793.SH
2022-09-3011.7011.9011.6211.720.17%-0.32%-7.39%958,70011,272,00032%11.76-0.75%11.94-0.77%11.99-0.99%12.66-1.36%-0.87%
保税科技/600794.SH
2022-09-303.503.533.403.41-2.57%-1.22%-11.77%13,692,00047,266,00047%3.45-2.21%3.55-2.07%3.65-2.64%3.87-0.97%-0.81%
上海易连/600836.SH
2022-09-306.016.156.016.09-0.16%0.26%-4.84%3,687,00022,395,00042%6.07-0.03%6.11-0.55%6.13-1.19%6.40-0.64%0.02%
岳阳林纸/600963.SH
2022-09-305.125.185.045.04-1.75%-1.37%-6.27%10,652,30054,431,00070%5.11-1.96%5.22-2.04%5.29-1.51%5.38-0.81%-0.63%
博汇纸业/600966.SH
2022-09-306.957.026.906.91-0.58%-0.36%-2.92%2,754,70019,105,00060%6.94-1.76%7.05-0.40%7.05-0.44%7.12-0.46%-0.34%
东风股份/601515.SH
2022-09-304.414.424.354.36-1.13%-0.32%-0.64%8,630,60037,751,00052%4.37-0.91%4.43-0.07%4.43-0.23%4.390.14%-0.01%