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
2022-05-205.465.495.425.480.92%0.42%-1.55%17,404,40094,973,00045%5.460.91%5.45-0.15%5.47-0.20%5.570.27%0.49%
陕西金叶/000812.SZ
2022-05-205.365.785.355.491.29%-1.08%1.76%61,265,900340,000,000166%5.551.59%5.491.33%5.461.08%5.401.18%0.82%
美利云/000815.SZ
2022-05-2011.6211.8311.3511.640.26%-0.01%-4.99%62,081,300722,675,00070%11.641.89%11.640.85%11.590.02%12.250.38%1.53%
*ST节能/000820.SZ
2022-05-203.803.923.763.862.66%-0.23%2.69%9,912,70038,351,00092%3.875.25%3.77-0.16%3.81-0.16%3.760.78%0.88%
大亚圣象/000910.SZ
2022-05-208.328.398.248.371.58%0.79%1.22%4,093,40033,993,00092%8.301.85%8.220.81%8.240.04%8.27-0.06%-0.60%
凯恩股份/002012.SZ
2022-05-204.754.814.724.760.63%0.13%2.37%3,435,10016,332,00074%4.750.76%4.710.66%4.690.43%4.650.52%0.05%
景兴纸业/002067.SZ
2022-05-203.573.623.553.570.28%-0.36%-1.63%16,955,30060,753,00061%3.581.13%3.570.45%3.57-0.08%3.630.25%0.17%
太阳纸业/002078.SZ
2022-05-2012.6112.7512.5112.57-0.08%-0.24%-1.72%11,402,300143,669,00048%12.600.46%12.62-0.26%12.66-0.36%12.790.16%0.69%
广博股份/002103.SZ
2022-05-204.684.724.544.58-1.72%-0.56%-4.80%24,197,500111,452,00045%4.61-0.99%4.682.07%4.570.18%4.810.63%1.75%
东港股份/002117.SZ
2022-05-206.977.346.977.223.88%0.85%2.76%9,738,70069,715,000206%7.163.10%7.081.64%7.051.05%7.030.72%0.13%
劲嘉股份/002191.SZ
2022-05-209.009.698.989.383.88%0.31%3.53%92,999,700869,663,000227%9.354.83%9.212.96%9.121.80%9.061.03%0.05%
合兴包装/002228.SZ
2022-05-203.313.353.303.340.60%0.24%0.97%6,974,60023,240,000108%3.330.91%3.320.61%3.310.24%3.310.18%-0.34%
鸿博股份/002229.SZ
2022-05-205.415.685.305.57-1.07%0.69%2.50%35,781,100197,944,000215%5.53-5.45%5.751.14%5.590.07%5.431.21%0.97%
安妮股份/002235.SZ
2022-05-204.624.644.544.610.44%0.22%2.06%24,268,500111,646,00085%4.600.75%4.581.01%4.560.42%4.520.60%0.34%
聚力文化/002247.SZ
2022-05-202.552.562.522.550.39%0.39%3.16%7,963,80020,230,00081%2.540.75%2.521.00%2.500.60%2.470.61%-0.23%
大东南/002263.SZ
2022-05-202.832.862.792.82-0.70%-0.21%4.02%35,659,600100,782,000144%2.83-0.49%2.821.04%2.781.35%2.711.23%0.56%
美盈森/002303.SZ
2022-05-203.193.223.183.200.31%0.00%0.47%7,230,90023,136,00074%3.200.82%3.190.54%3.180.13%3.190.51%-0.26%
中锐股份/002374.SZ
2022-05-204.454.694.404.47-0.89%-0.89%4.49%95,528,100430,802,000103%4.51-1.61%4.542.00%4.421.26%4.281.45%1.53%
中顺洁柔/002511.SZ
2022-05-2010.2310.5410.2010.523.34%0.79%-0.78%23,322,700243,448,000157%10.442.98%10.340.44%10.39-0.31%10.60-0.19%-0.21%
齐峰新材/002521.SZ
2022-05-205.055.085.035.070.60%0.24%1.14%2,264,50011,453,00065%5.061.10%5.030.54%5.020.24%5.010.30%-0.07%
浙江众成/002522.SZ
2022-05-205.175.255.175.251.55%0.57%2.84%5,257,70027,443,00091%5.221.36%5.180.68%5.160.33%5.110.69%0.65%
顺灏股份/002565.SZ
2022-05-204.144.324.084.192.20%-0.21%2.77%43,252,500181,600,000126%4.202.37%4.151.82%4.120.88%4.081.95%1.11%
双星新材/002585.SZ
2022-05-2014.8715.0414.5514.921.15%0.77%4.45%22,753,800336,891,00098%14.811.98%14.641.20%14.540.64%14.291.23%0.90%
盛通股份/002599.SZ
2022-05-204.384.464.354.400.46%0.14%2.04%8,781,70038,589,00096%4.391.48%4.351.38%4.310.44%4.310.54%-0.25%
奥瑞金/002701.SZ
2022-05-204.985.024.944.95-0.80%-0.38%0.63%14,134,30070,237,000125%4.970.14%4.970.08%4.970.18%4.920.33%0.08%
万顺新材/300057.SZ
2022-05-207.557.677.527.631.33%0.32%0.75%4,351,30033,096,00063%7.611.56%7.550.24%7.550.01%7.570.61%0.97%
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
2022-05-202.402.422.392.420.00%0.54%-1.02%23,976,30057,710,00049%2.410.42%2.400.33%2.400.21%2.450.29%0.78%
浪莎股份/600137.SH
2022-05-2013.6313.7813.6113.690.44%0.04%-0.73%2,241,60030,677,00066%13.691.00%13.630.54%13.63-0.51%13.79-0.30%-1.22%
中闽能源/600163.SH
2022-05-207.888.377.858.254.83%1.02%6.16%67,652,300552,546,000241%8.176.11%7.943.89%7.872.78%7.771.94%0.62%
民丰特纸/600235.SH
2022-05-205.325.405.315.360.37%0.15%0.73%5,473,70029,295,00045%5.350.43%5.340.15%5.340.34%5.320.34%0.56%
华泰股份/600308.SH
2022-05-205.615.685.595.681.43%0.57%0.87%7,226,50040,812,00059%5.651.51%5.610.59%5.600.31%5.630.79%0.88%
恒丰纸业/600356.SH
2022-05-206.716.806.716.760.75%-0.04%-0.29%2,257,50015,268,00059%6.761.18%6.730.40%6.730.27%6.780.24%0.02%
天润乳业/600419.SH
2022-05-2012.3712.5212.3012.501.30%0.36%1.13%3,714,20046,262,000143%12.461.54%12.380.44%12.380.31%12.360.28%-0.40%
冠豪高新/600433.SH
2022-05-203.293.323.253.321.84%0.85%1.97%14,942,00049,194,00081%3.291.98%3.251.34%3.230.69%3.260.46%0.50%
ST九有/600462.SH
2022-05-202.072.172.072.142.88%1.28%3.73%3,387,5007,158,000154%2.111.98%2.081.46%2.070.73%2.060.93%0.79%
山鹰国际/600567.SH
2022-05-202.792.822.782.810.72%0.43%-0.92%29,384,10082,217,00081%2.801.05%2.790.25%2.79-0.04%2.840.04%0.01%
宜宾纸业/600793.SH
2022-05-2012.0412.4411.9111.97-1.40%-0.81%-3.11%7,594,60091,653,00070%12.07-1.26%12.17-2.30%12.360.70%12.350.11%2.18%
保税科技/600794.SH
2022-05-203.243.323.243.301.85%0.43%1.88%23,508,40077,251,00074%3.291.86%3.28-0.27%3.29-0.63%3.241.06%0.48%
上海易连/600836.SH
2022-05-206.196.376.126.230.00%-0.18%4.90%12,949,20080,812,000190%6.241.96%6.142.05%6.071.76%5.941.89%0.68%
岳阳林纸/600963.SH
2022-05-205.325.445.305.380.19%0.32%2.53%35,594,200190,879,00070%5.360.94%5.310.93%5.300.69%5.250.54%1.36%
博汇纸业/600966.SH
2022-05-207.357.447.347.400.95%0.24%-2.93%5,252,50038,774,00043%7.381.03%7.360.14%7.39-0.49%7.620.33%0.55%
东风股份/601515.SH
2022-05-205.755.915.745.902.97%1.27%2.38%28,692,800167,152,000166%5.832.21%5.780.40%5.790.31%5.760.66%-0.86%