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
2019-11-204.720.000.004.68-1.06%-0.68%-1.45%6,861,30032,333,00087%4.710.00%4.710.04%4.72-0.04%4.75-0.71%-0.28%
陕西金叶/000812.SZ
2019-11-203.110.000.003.140.32%-0.88%0.77%12,752,60040,394,000189%3.172.13%3.122.13%3.091.21%3.12-0.19%-0.70%
美利云/000815.SZ
2019-11-206.876.976.606.61-1.93%-2.16%0.38%9,032,20061,022,000117%6.761.43%6.651.33%6.621.66%6.59-0.15%-1.04%
*ST节能/000820.SZ
2019-11-201.400.000.001.38-1.43%-0.72%5.50%10,637,90014,788,000136%1.390.58%1.372.02%1.341.75%1.311.16%-0.24%
大亚圣象/000910.SZ
2019-11-2011.8811.9811.7311.970.00%0.86%3.65%8,470,900100,533,000101%11.870.06%11.771.28%11.611.09%11.55-0.02%0.22%
凯恩股份/002012.SZ
2019-11-205.255.445.235.24-0.19%-1.39%-1.74%20,809,300110,579,00082%5.311.98%5.231.16%5.27-0.47%5.33-0.23%0.03%
景兴纸业/002067.SZ
2019-11-203.043.053.013.02-0.66%-0.36%-0.36%3,259,3009,880,00092%3.030.00%3.020.30%3.020.07%3.03-0.72%-0.16%
太阳纸业/002078.SZ
2019-11-208.779.108.728.972.16%0.07%5.08%26,958,500241,661,000119%8.962.83%8.782.99%8.651.62%8.540.80%0.30%
广博股份/002103.SZ
2019-11-204.454.524.384.39-1.35%-1.06%-1.68%12,753,90056,583,00083%4.440.70%4.390.97%4.390.05%4.47-0.11%-0.81%
东港股份/002117.SZ
2019-11-2012.3012.4411.8811.89-2.94%-2.23%-4.87%20,321,800247,137,00065%12.160.20%12.080.63%12.12-0.33%12.50-0.15%-0.79%
劲嘉股份/002191.SZ
2019-11-2011.0711.3910.8611.272.55%1.01%7.16%56,604,800631,515,000273%11.164.46%10.853.86%10.693.94%10.521.54%-0.09%
合兴包装/002228.SZ
2019-11-204.124.164.044.07-1.45%-0.88%1.45%10,875,20044,656,000114%4.110.91%4.071.40%4.020.83%4.01-0.57%-0.29%
鸿博股份/002229.SZ
2019-11-206.987.136.706.82-0.29%-1.29%2.54%29,483,600203,698,000228%6.911.17%6.782.32%6.701.68%6.651.28%0.51%
安妮股份/002235.SZ
2019-11-2010.3910.7210.1910.33-1.05%-1.50%-8.71%70,038,900734,499,00064%10.491.68%10.33-1.24%10.77-2.97%11.32-0.03%0.98%
聚力文化/002247.SZ
2019-11-203.063.233.023.239.86%1.57%12.70%99,908,000317,667,000431%3.1811.97%3.029.56%2.968.75%2.877.58%0.34%
*ST东南/002263.SZ
2019-11-201.951.961.921.94-1.02%-0.21%-0.41%10,254,80019,931,00092%1.94-1.47%1.950.77%1.940.05%1.95-0.26%-0.29%
美盈森/002303.SZ
2019-11-205.395.565.295.330.38%-1.50%-3.93%50,778,800274,754,000109%5.413.03%5.302.00%5.270.67%5.55-3.06%-1.09%
丽鹏股份/002374.SZ
2019-11-202.892.892.852.87-0.69%0.10%1.38%2,946,7008,449,00088%2.87-0.14%2.860.53%2.840.42%2.830.00%-0.69%
中顺洁柔/002511.SZ
2019-11-2014.1414.2913.9714.00-0.71%-0.74%3.48%11,799,800166,426,00089%14.100.63%13.811.24%13.660.85%13.530.56%0.55%
齐峰新材/002521.SZ
2019-11-205.885.905.805.82-1.19%-0.41%-0.73%2,961,80017,309,00051%5.840.09%5.810.26%5.820.12%5.86-0.20%-0.21%
浙江众成/002522.SZ
2019-11-205.795.825.675.68-1.05%-1.30%0.05%5,787,80033,310,000108%5.760.63%5.700.97%5.660.86%5.68-0.32%-0.63%
顺灏股份/002565.SZ
2019-11-206.686.796.566.57-1.94%-1.37%0.72%22,261,200148,277,000113%6.66-0.26%6.640.82%6.580.70%6.52-0.08%-0.98%
双星新材/002585.SZ
2019-11-204.474.484.424.45-0.89%-0.16%-0.85%3,612,70016,101,00070%4.46-0.25%4.450.25%4.440.23%4.49-0.22%-0.42%
盛通股份/002599.SZ
2019-11-204.094.134.054.08-0.49%-0.49%1.02%3,194,50013,097,000101%4.101.06%4.050.80%4.040.35%4.04-0.07%-0.47%
奥瑞金/002701.SZ
2019-11-204.320.000.004.24-1.62%-0.77%-0.38%13,365,90057,107,000105%4.27-0.42%4.270.24%4.260.17%4.260.00%-0.28%
万顺新材/300057.SZ
2019-11-205.985.995.795.81-2.02%-0.75%0.89%12,386,30072,514,000123%5.85-0.48%5.821.20%5.770.70%5.760.14%-0.74%
银鸽投资/600069.SH
2019-11-202.893.042.852.983.11%1.19%1.43%36,833,600108,492,000101%2.952.26%2.900.66%2.91-1.09%2.940.44%0.50%
青山纸业/600103.SH
2019-11-201.992.001.971.980.00%-0.35%-0.65%4,139,8008,224,00095%1.990.46%1.980.56%1.970.00%1.99-0.30%-0.30%
浪莎股份/600137.SH
2019-11-2014.1114.1413.9013.96-1.06%-0.36%-0.66%175,0002,452,00059%14.010.04%13.910.31%13.900.06%14.05-0.15%-0.36%
中闽能源/600163.SH
2019-11-203.253.253.223.250.00%0.40%-0.88%1,494,6004,838,00066%3.240.31%3.210.31%3.21-0.03%3.28-0.67%-0.83%
民丰特纸/600235.SH
2019-11-204.464.514.404.460.22%0.02%-0.25%2,945,70013,136,00075%4.460.75%4.410.73%4.400.21%4.47-0.27%-0.63%
华泰股份/600308.SH
2019-11-204.164.184.134.14-0.48%-0.31%-1.10%3,861,00016,036,00071%4.150.22%4.13-0.02%4.14-0.05%4.19-0.38%-0.39%
恒丰纸业/600356.SH
2019-11-207.577.677.567.60-0.13%-0.34%-0.87%911,1006,948,00079%7.630.37%7.580.33%7.59-0.11%7.67-0.45%-0.55%
天润乳业/600419.SH
2019-11-2013.6213.6613.4613.60-0.22%0.28%-2.20%1,504,10020,398,00066%13.56-0.11%13.56-0.38%13.64-0.42%13.91-0.07%0.20%
冠豪高新/600433.SH
2019-11-203.153.153.103.12-0.95%-0.32%-0.67%4,197,80013,138,000102%3.130.06%3.120.13%3.130.03%3.14-0.35%-0.37%
*ST九有/600462.SH
2019-11-201.591.591.591.595.30%-0.06%18.04%651,7001,037,0005%1.595.36%1.470.89%1.451.47%1.353.46%1.75%
山鹰纸业/600567.SH
2019-11-203.193.293.183.210.63%-0.86%1.23%40,055,800129,694,000159%3.241.76%3.201.23%3.200.69%3.170.32%0.11%
宜宾纸业/600793.SH
2019-11-2018.5318.5918.0118.02-4.00%-1.14%-3.31%2,177,70039,693,000115%18.23-0.96%18.31-0.74%18.42-0.56%18.64-0.40%0.08%
保税科技/600794.SH
2019-11-203.803.813.743.76-1.83%-0.24%-3.52%11,198,50042,211,00069%3.77-1.00%3.780.00%3.79-0.58%3.90-1.22%-1.01%
界龙实业/600836.SH
2019-11-204.284.794.274.759.20%1.63%8.05%49,513,400231,404,000417%4.675.48%4.524.12%4.484.14%4.404.52%0.71%
岳阳林纸/600963.SH
2019-11-204.214.224.184.18-0.71%-0.38%-0.71%3,310,90013,892,00096%4.200.19%4.180.24%4.180.10%4.21-0.57%-0.28%
博汇纸业/600966.SH
2019-11-204.864.864.754.77-1.04%-0.23%-2.13%6,394,30030,570,00055%4.78-1.32%4.83-0.98%4.86-0.39%4.870.06%0.53%
东风股份/601515.SH
2019-11-206.736.736.616.62-1.63%-0.73%0.99%1,907,80012,724,00091%6.670.76%6.590.87%6.540.83%6.56-0.06%-0.44%