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
2021-10-227.327.437.277.350.68%0.01%-1.75%29,089,500213,787,00087%7.350.62%7.34-0.06%7.320.30%7.48-0.80%-1.19%
陕西金叶/000812.SZ
2021-10-223.343.373.283.29-1.50%-0.81%-7.43%11,550,10038,315,00032%3.32-1.40%3.38-2.23%3.50-0.29%3.55-0.06%0.29%
美利云/000815.SZ
2021-10-226.076.286.016.100.49%-0.20%-1.64%18,311,200111,919,000110%6.11-0.31%6.16-1.25%6.19-0.88%6.20-0.23%-0.51%
*ST节能/000820.SZ
2021-10-223.603.663.583.630.00%0.55%-3.46%6,592,00023,798,00050%3.61-1.18%3.66-0.65%3.70-1.68%3.760.11%-0.11%
大亚圣象/000910.SZ
2021-10-2212.5112.8712.4412.732.00%0.07%2.25%3,153,70040,118,000142%12.721.71%12.590.89%12.560.67%12.450.67%0.12%
凯恩股份/002012.SZ
2021-10-225.515.545.115.25-6.42%-0.72%-7.15%22,976,000121,505,000221%5.29-6.27%5.43-4.54%5.50-3.05%5.65-2.52%-1.54%
景兴纸业/002067.SZ
2021-10-223.883.933.823.82-1.55%-1.22%-3.66%20,102,40077,744,00090%3.87-0.85%3.90-0.89%3.92-0.05%3.97-1.00%-0.90%
太阳纸业/002078.SZ
2021-10-2211.2811.5111.2411.471.50%0.53%0.10%27,047,500308,618,00088%11.410.77%11.39-0.25%11.410.10%11.46-0.49%-1.01%
广博股份/002103.SZ
2021-10-224.254.424.234.320.93%-0.46%-0.87%5,628,40024,428,000159%4.340.91%4.33-0.41%4.36-0.18%4.36-0.07%-0.04%
东港股份/002117.SZ
2021-10-227.487.497.417.44-0.13%-0.24%-1.46%1,431,90010,679,00056%7.460.07%7.460.03%7.46-0.24%7.55-0.07%-0.30%
劲嘉股份/002191.SZ
2021-10-2210.7410.9010.6010.81-0.09%0.30%-0.44%15,942,600171,829,000101%10.78-0.29%10.84-0.20%10.83-0.24%10.86-0.04%-0.54%
合兴包装/002228.SZ
2021-10-223.453.493.413.43-0.58%-0.46%-2.86%6,670,90022,989,000126%3.45-0.72%3.47-0.83%3.49-0.57%3.53-0.76%-0.41%
鸿博股份/002229.SZ
2021-10-226.406.556.356.36-1.40%-1.24%-4.16%2,343,50015,091,00028%6.44-0.37%6.440.12%6.450.36%6.64-1.82%-0.54%
安妮股份/002235.SZ
2021-10-224.574.674.554.55-0.44%-1.28%-4.51%11,445,90052,756,00067%4.61-0.15%4.64-0.56%4.66-0.85%4.77-0.63%-0.29%
聚力文化/002247.SZ
2021-10-222.652.682.612.63-0.75%-0.57%-6.84%7,742,20020,475,00047%2.65-1.67%2.68-1.47%2.72-1.27%2.820.28%0.22%
大东南/002263.SZ
2021-10-223.003.012.932.96-1.00%0.00%-1.95%22,714,60067,229,00082%2.96-1.24%2.99-1.12%3.01-0.20%3.02-0.56%-1.11%
美盈森/002303.SZ
2021-10-223.343.373.283.30-0.90%-0.69%-3.34%6,338,20021,062,000122%3.32-1.42%3.36-0.83%3.37-0.62%3.41-0.64%-0.56%
中锐股份/002374.SZ
2021-10-222.742.772.652.67-2.91%-1.26%-10.34%12,104,70032,735,00078%2.70-2.70%2.77-2.37%2.83-2.18%2.98-2.36%-0.77%
中顺洁柔/002511.SZ
2021-10-2218.0218.6618.0218.573.17%0.61%1.36%27,888,800514,748,000120%18.462.92%18.171.62%18.030.60%18.320.40%0.59%
齐峰新材/002521.SZ
2021-10-226.096.135.986.00-1.64%-0.71%-9.12%5,390,40032,575,00053%6.04-1.39%6.11-0.96%6.15-0.68%6.60-2.05%-0.80%
浙江众成/002522.SZ
2021-10-227.367.767.357.460.81%-1.00%0.93%25,772,700194,199,000101%7.541.54%7.42-0.26%7.480.42%7.390.12%-0.97%
顺灏股份/002565.SZ
2021-10-224.154.223.843.88-4.20%-3.43%-6.35%39,769,200159,800,000164%4.02-0.86%4.04-0.74%4.05-0.66%4.14-1.17%-1.57%
双星新材/002585.SZ
2021-10-2225.3825.7525.1025.23-0.24%-0.69%0.01%11,925,700302,974,00075%25.41-1.46%25.770.41%25.420.77%25.23-0.17%-0.20%
盛通股份/002599.SZ
2021-10-226.997.036.436.57-6.54%-1.60%-2.97%56,181,800375,102,000141%6.68-4.04%6.83-0.99%6.810.13%6.77-0.72%-0.91%
奥瑞金/002701.SZ
2021-10-226.656.876.426.49-1.67%-2.05%-1.17%53,901,100357,165,00067%6.630.88%6.560.85%6.461.46%6.57-0.86%0.44%
万顺新材/300057.SZ
2021-10-227.137.477.137.250.97%-0.88%1.93%11,311,40082,727,000107%7.311.47%7.270.25%7.191.70%7.11-0.64%-1.57%
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
2021-10-222.602.672.582.59-0.38%-0.99%-2.63%44,921,500117,518,00099%2.620.04%2.62-0.64%2.640.08%2.66-0.89%-1.37%
浪莎股份/600137.SH
2021-10-2214.0014.0313.9013.94-0.78%-0.11%-1.60%322,8004,505,00061%13.96-0.19%14.23-0.14%14.19-0.16%14.17-0.05%0.01%
中闽能源/600163.SH
2021-10-228.158.327.867.87-3.79%-1.97%-1.34%54,816,700440,076,00060%8.03-2.84%8.27-0.04%8.201.19%7.98-1.37%-1.41%
民丰特纸/600235.SH
2021-10-225.055.095.025.04-0.20%-0.12%-0.55%3,066,50015,475,00077%5.05-0.69%5.08-0.10%5.070.06%5.07-0.12%-0.54%
华泰股份/600308.SH
2021-10-227.017.066.796.83-3.12%-1.31%-1.78%33,065,000228,842,000110%6.92-2.41%6.99-0.39%6.970.35%6.95-0.54%-1.47%
恒丰纸业/600356.SH
2021-10-227.267.297.117.12-2.06%-1.11%-3.20%1,717,30012,365,000122%7.20-1.10%7.26-0.62%7.26-0.32%7.36-0.58%-0.37%
天润乳业/600419.SH
2021-10-2212.3712.4212.0012.13-3.96%-0.30%-6.86%7,947,80096,695,000132%12.17-3.84%12.40-2.52%12.53-2.71%13.02-1.20%0.07%
冠豪高新/600433.SH
2021-10-224.894.914.734.73-3.27%-1.27%-5.29%19,951,10095,579,000127%4.79-2.17%4.86-1.60%4.92-1.17%4.99-1.09%-1.13%
ST九有/600462.SH
2021-10-222.492.622.462.583.20%1.69%0.23%6,015,50015,264,000184%2.541.44%2.530.16%2.53-0.16%2.57-0.89%-0.88%
山鹰国际/600567.SH
2021-10-223.363.373.303.31-1.78%-0.60%-2.53%59,628,300198,562,000110%3.33-0.95%3.35-0.53%3.36-0.21%3.40-0.41%-0.78%
宜宾纸业/600793.SH
2021-10-2214.9416.2314.7516.2310.03%3.38%7.74%14,214,100223,147,000145%15.705.60%15.401.32%15.222.10%15.060.74%0.44%
保税科技/600794.SH
2021-10-223.103.123.083.09-0.64%-0.19%-2.22%4,390,60013,594,00093%3.10-0.67%3.11-0.45%3.11-0.45%3.16-0.60%-0.45%
上海易连/600836.SH
2021-10-226.046.205.965.98-0.99%-0.96%-4.84%6,618,40039,962,000135%6.04-0.13%6.05-0.66%6.11-1.01%6.28-1.44%-0.88%
岳阳林纸/600963.SH
2021-10-227.978.227.917.94-1.12%-1.35%1.94%42,446,400341,664,000140%8.050.68%7.961.19%7.881.14%7.790.26%-0.29%
博汇纸业/600966.SH
2021-10-2210.3910.6410.3510.43-0.29%-0.42%-3.10%15,608,800163,493,00086%10.470.10%10.54-0.97%10.62-0.42%10.76-0.93%-1.44%
东风股份/601515.SH
2021-10-227.007.086.886.90-1.15%-0.93%-3.05%7,175,70049,982,00088%6.97-0.63%7.03-0.26%7.03-0.27%7.12-0.52%-0.86%