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:造纸、印刷
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
2021-09-248.969.258.518.79-0.57%-0.20%1.88%199,666,8001,758,582,000214%8.811.22%8.693.45%8.572.28%8.630.55%0.55%
陕西金叶/000812.SZ
2021-09-243.583.603.473.48-2.52%-1.44%-1.50%17,831,50062,966,00099%3.53-1.53%3.530.54%3.53-0.03%3.530.03%0.23%
美利云/000815.SZ
2021-09-246.866.866.436.55-5.89%-1.06%-3.75%43,837,400290,225,000110%6.62-1.66%6.58-1.26%6.68-0.85%6.81-0.76%-1.01%
*ST节能/000820.SZ
2021-09-244.064.083.883.89-3.95%-1.87%-3.64%14,020,60055,583,00074%3.960.81%3.920.18%3.960.15%4.04-0.10%-0.47%
大亚圣象/000910.SZ
2021-09-2412.4612.5912.1712.19-2.40%-1.22%-6.13%3,166,10039,070,00058%12.34-1.02%12.33-0.36%12.46-0.83%12.99-0.71%-0.17%
凯恩股份/002012.SZ
2021-09-247.067.156.596.60-8.59%-2.25%-2.28%43,840,600296,005,000153%6.75-5.69%6.94-0.13%6.860.10%6.750.06%0.43%
景兴纸业/002067.SZ
2021-09-244.764.764.384.42-5.56%-1.76%1.87%137,251,000617,431,000242%4.50-1.90%4.501.77%4.441.42%4.341.81%1.26%
太阳纸业/002078.SZ
2021-09-2413.8313.9212.8713.21-2.15%-0.45%-0.86%113,548,9001,506,773,000188%13.27-0.05%13.102.57%12.990.96%13.33-0.57%0.45%
广博股份/002103.SZ
2021-09-244.474.474.344.36-2.68%-0.73%-3.50%6,913,70030,362,00083%4.39-1.99%4.43-0.50%4.46-0.78%4.52-0.94%-0.19%
东港股份/002117.SZ
2021-09-248.088.087.607.86-2.24%-0.77%-2.23%4,791,40037,952,00075%7.92-1.48%7.940.30%7.97-0.13%8.04-0.09%0.28%
劲嘉股份/002191.SZ
2021-09-2412.0812.2211.8111.85-1.25%-1.09%0.48%23,629,600283,071,00083%11.98-0.43%11.960.89%11.850.59%11.79-0.24%0.39%
合兴包装/002228.SZ
2021-09-243.813.813.693.70-3.14%-0.70%-0.80%14,422,40053,739,000119%3.73-1.56%3.750.32%3.730.05%3.730.11%0.41%
鸿博股份/002229.SZ
2021-09-246.996.996.756.78-2.73%-0.63%-1.88%8,611,80058,761,00060%6.82-1.50%6.870.06%6.90-0.66%6.910.09%0.58%
安妮股份/002235.SZ
2021-09-245.005.104.925.04-1.56%0.62%2.40%42,954,100215,174,000127%5.01-2.45%5.040.58%4.980.57%4.920.12%0.51%
聚力文化/002247.SZ
2021-09-242.852.892.682.68-7.27%-2.44%-4.66%36,626,200100,594,000121%2.75-1.61%2.73-1.44%2.81-0.74%2.81-0.21%0.76%
大东南/002263.SZ
2021-09-243.603.613.273.30-8.08%-3.23%-6.73%97,011,400330,845,000136%3.41-5.41%3.50-1.49%3.52-1.40%3.54-0.53%-0.04%
美盈森/002303.SZ
2021-09-243.753.763.603.62-4.74%-1.39%-0.93%18,742,60068,805,000114%3.67-2.37%3.700.65%3.670.19%3.650.30%0.58%
中锐股份/002374.SZ
2021-09-243.363.373.193.21-4.18%-1.20%-4.55%15,899,90051,654,00066%3.25-4.13%3.340.15%3.31-0.33%3.360.36%0.88%
中顺洁柔/002511.SZ
2021-09-2417.7717.7717.0017.18-4.71%-0.28%0.67%48,830,400841,246,000172%17.23-1.83%17.330.73%17.150.71%17.07-0.09%-0.56%
齐峰新材/002521.SZ
2021-09-247.797.797.227.26-5.47%-1.63%0.67%35,006,400258,330,000266%7.38-1.60%7.381.26%7.311.05%7.211.14%0.77%
浙江众成/002522.SZ
2021-09-248.808.818.328.35-5.65%-2.12%2.25%28,256,300241,058,00086%8.53-2.96%8.600.82%8.490.22%8.170.90%1.00%
顺灏股份/002565.SZ
2021-09-244.704.774.434.47-6.49%-2.55%-12.37%47,074,300215,944,00069%4.59-3.55%4.74-4.50%5.05-2.53%5.10-0.22%1.94%
双星新材/002585.SZ
2021-09-2426.2026.4324.7025.05-4.24%-0.74%-8.98%23,498,900593,027,00088%25.24-4.49%26.02-1.79%26.48-3.67%27.52-1.28%-0.17%
盛通股份/002599.SZ
2021-09-247.657.857.237.27-3.45%-3.43%-12.22%41,637,100313,427,00078%7.53-3.75%7.65-0.39%7.72-1.25%8.28-1.81%-1.50%
奥瑞金/002701.SZ
2021-09-246.106.155.955.96-3.09%-0.82%-0.82%31,899,100191,694,00085%6.01-1.05%6.000.82%5.950.22%6.01-0.33%0.20%
万顺新材/300057.SZ
2021-09-248.558.587.898.07-7.13%-1.20%-4.38%23,341,000190,660,00094%8.17-5.77%8.54-0.87%8.53-0.81%8.440.13%0.55%
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
2021-09-243.453.473.183.272.51%-0.91%7.11%266,782,200880,363,000308%3.305.30%3.228.12%3.155.46%3.054.02%1.26%
浪莎股份/600137.SH
2021-09-2414.2114.2213.8013.81-2.88%-0.85%-5.66%1,043,50014,535,00087%13.93-1.35%14.01-1.64%14.31-1.02%14.64-0.95%-0.27%
中闽能源/600163.SH
2021-09-2410.2010.869.449.65-3.40%-5.22%11.09%282,595,2002,877,296,000237%10.181.92%10.0617.63%9.2212.63%8.693.20%1.52%
民丰特纸/600235.SH
2021-09-245.685.685.285.34-7.13%-1.18%-1.82%40,514,300218,931,000285%5.40-4.22%5.51-0.93%5.49-0.44%5.44-0.02%0.52%
华泰股份/600308.SH
2021-09-249.719.758.288.28-10.00%-4.07%0.89%151,091,3001,304,073,000164%8.63-5.28%8.611.88%8.561.40%8.212.74%2.48%
恒丰纸业/600356.SH
2021-09-248.068.117.567.66-5.55%-0.75%-0.73%15,421,200119,026,000323%7.72-3.69%7.84-0.58%7.79-0.31%7.720.34%0.69%
天润乳业/600419.SH
2021-09-2412.6413.1712.5612.901.98%-0.26%1.32%7,117,10092,056,000177%12.932.50%12.772.02%12.711.23%12.730.56%0.53%
冠豪高新/600433.SH
2021-09-246.066.065.485.55-8.72%-2.20%-2.32%103,376,500586,660,000213%5.68-5.90%5.80-0.46%5.75-0.71%5.680.58%1.12%
ST九有/600462.SH
2021-09-242.852.942.822.891.40%-0.28%0.94%4,158,40012,052,000116%2.901.44%2.870.67%2.841.00%2.860.07%0.21%
山鹰国际/600567.SH
2021-09-244.024.023.653.73-6.52%-1.32%-1.27%331,529,6001,253,120,000235%3.78-3.60%3.800.80%3.770.43%3.780.29%0.75%
宜宾纸业/600793.SH
2021-09-2415.3015.8314.1315.173.27%1.91%6.09%23,622,500351,620,000225%14.893.06%14.545.48%14.312.83%14.301.52%0.45%
保税科技/600794.SH
2021-09-243.413.423.333.33-2.06%-0.57%-1.77%6,658,90022,298,00059%3.35-1.85%3.370.36%3.37-0.27%3.390.15%0.46%
上海易连/600836.SH
2021-09-247.127.126.856.88-3.23%-0.96%-2.55%9,249,00064,250,00082%6.95-2.79%7.05-0.98%7.13-0.41%7.060.13%0.82%
岳阳林纸/600963.SH
2021-09-248.608.738.078.26-3.28%-0.85%0.06%117,776,300981,208,000177%8.33-1.26%8.233.40%8.111.03%8.26-0.22%-0.17%
博汇纸业/600966.SH
2021-09-2413.5013.5912.7013.07-1.88%-0.46%1.83%96,309,3001,264,548,000162%13.13-0.18%12.983.59%12.761.84%12.841.05%1.26%
东风股份/601515.SH
2021-09-248.198.207.867.89-3.19%-0.97%-1.49%13,894,300110,702,00071%7.97-1.63%8.010.06%8.01-0.13%8.010.48%1.38%