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
2020-08-045.625.645.475.580.18%0.49%0.89%46,255,800256,844,000102%5.550.87%5.500.71%5.470.64%5.53-1.22%0.00%
陕西金叶/000812.SZ
2020-08-043.383.383.313.350.00%0.24%2.63%12,824,40042,859,00088%3.340.03%3.320.70%3.290.80%3.26-0.09%-0.95%
美利云/000815.SZ
2020-08-047.497.607.427.520.53%0.15%3.20%15,233,000114,383,000131%7.511.64%7.371.54%7.291.31%7.29-0.08%-0.52%
*ST节能/000820.SZ
2020-08-041.161.191.161.195.31%0.93%17.36%11,938,20014,081,00046%1.186.41%1.095.41%1.041.27%1.011.00%0.99%
大亚圣象/000910.SZ
2020-08-0416.8318.4016.8117.856.12%0.20%3.78%16,361,700291,462,000160%17.815.86%17.233.69%17.033.01%17.20-0.99%0.06%
凯恩股份/002012.SZ
2020-08-046.466.596.326.400.47%-0.64%2.70%36,709,300236,458,000185%6.442.00%6.351.62%6.291.34%6.230.55%0.11%
景兴纸业/002067.SZ
2020-08-043.463.473.403.430.00%0.00%2.08%15,958,70054,734,000107%3.430.53%3.400.65%3.380.74%3.360.06%-0.07%
太阳纸业/002078.SZ
2020-08-0412.7512.8812.3112.49-2.04%0.02%2.21%24,305,600303,493,00081%12.49-1.04%12.60-0.08%12.510.80%12.220.20%0.90%
广博股份/002103.SZ
2020-08-046.506.756.316.47-2.12%-0.42%4.04%48,677,500316,265,000186%6.50-1.29%6.411.92%6.311.74%6.220.76%-1.04%
东港股份/002117.SZ
2020-08-0412.7013.0312.5012.60-0.16%-1.22%3.22%21,389,500272,851,000101%12.761.55%12.531.76%12.361.50%12.210.45%-0.35%
劲嘉股份/002191.SZ
2020-08-0412.0812.1811.5711.69-1.93%-0.97%-0.28%43,057,300508,268,00081%11.800.03%11.670.76%11.580.82%11.72-0.33%-0.61%
合兴包装/002228.SZ
2020-08-044.814.814.664.70-1.88%-0.23%1.03%15,618,40073,582,00087%4.71-1.75%4.720.28%4.690.58%4.65-0.41%0.01%
鸿博股份/002229.SZ
2020-08-047.367.537.277.512.04%1.57%3.60%16,978,000125,530,000137%7.392.47%7.252.00%7.171.62%7.25-0.93%-0.71%
安妮股份/002235.SZ
2020-08-0410.0010.749.9910.384.01%0.46%7.38%77,118,200796,778,000159%10.334.08%10.042.83%9.872.45%9.671.38%0.60%
*ST聚力/002247.SZ
2020-08-042.262.322.122.18-1.36%-3.67%8.95%46,683,600105,642,000240%2.263.15%2.206.55%2.115.56%2.004.76%1.85%
大东南/002263.SZ
2020-08-042.822.842.712.73-2.50%-0.80%0.59%55,217,900151,965,000107%2.75-0.69%2.740.77%2.720.85%2.71-0.77%-0.38%
美盈森/002303.SZ
2020-08-045.445.605.375.40-0.74%-1.26%4.39%39,458,900215,784,000165%5.470.98%5.341.81%5.271.70%5.171.15%0.12%
丽鹏股份/002374.SZ
2020-08-042.912.912.812.83-2.41%-0.63%0.21%10,425,50029,695,00078%2.85-1.49%2.88-0.04%2.870.67%2.820.11%0.15%
中顺洁柔/002511.SZ
2020-08-0424.6124.7524.1224.30-1.10%-0.25%-1.75%18,848,300459,172,00077%24.36-1.13%24.50-0.20%24.570.13%24.73-0.66%-0.06%
齐峰新材/002521.SZ
2020-08-046.046.125.975.99-0.83%-0.51%1.78%7,015,10042,235,000101%6.020.10%5.980.74%5.930.85%5.890.05%0.08%
浙江众成/002522.SZ
2020-08-046.616.636.466.48-2.11%-0.69%-0.05%12,487,90081,489,00094%6.53-0.81%6.520.48%6.470.69%6.48-0.45%-0.99%
顺灏股份/002565.SZ
2020-08-045.485.545.325.34-2.91%-1.20%-0.91%26,225,000141,737,00087%5.41-1.33%5.400.33%5.360.92%5.39-0.76%-1.16%
双星新材/002585.SZ
2020-08-048.408.638.278.40-0.24%0.06%3.36%39,870,400334,724,00096%8.400.36%8.301.33%8.211.36%8.130.38%-0.05%
盛通股份/002599.SZ
2020-08-044.474.484.384.39-2.01%-0.61%0.50%7,979,10035,245,00094%4.42-0.56%4.39-0.48%4.400.30%4.37-0.05%-0.45%
奥瑞金/002701.SZ
2020-08-045.365.435.285.360.00%0.26%0.49%24,829,700132,745,00069%5.350.55%5.310.11%5.320.45%5.330.17%0.30%
万顺新材/300057.SZ
2020-08-045.585.625.445.49-0.90%0.05%2.23%10,426,70057,214,00084%5.49-0.92%5.470.90%5.400.63%5.370.22%0.10%
退市银鸽/600069.SH
2020-08-040.200.210.190.200.00%1.01%6.38%46,566,4009,242,000176%0.203.67%0.191.08%0.191.08%0.191.62%-13.09%
青山纸业/600103.SH
2020-08-042.022.091.992.051.49%0.64%2.60%53,918,000109,853,000244%2.041.44%2.021.25%2.011.16%2.000.35%-0.29%
浪莎股份/600137.SH
2020-08-0418.6818.9518.0018.16-2.78%-1.25%-1.89%1,247,70022,944,000116%18.39-2.03%18.50-0.06%18.390.39%18.51-0.50%0.04%
中闽能源/600163.SH
2020-08-044.174.254.094.190.96%0.77%4.88%22,890,30095,189,000118%4.16-0.55%4.110.98%4.070.84%4.000.55%0.47%
民丰特纸/600235.SH
2020-08-045.626.035.515.824.86%-0.10%5.24%33,904,600197,536,000295%5.835.64%5.704.55%5.623.82%5.531.36%0.12%
华泰股份/600308.SH
2020-08-045.205.235.135.16-0.58%-0.10%2.18%17,590,20090,849,00097%5.170.33%5.110.89%5.060.88%5.05-0.24%-0.16%
恒丰纸业/600356.SH
2020-08-048.608.908.138.150.25%-4.25%3.74%15,265,100129,940,000409%8.517.67%8.237.09%8.086.58%7.865.46%0.66%
天润乳业/600419.SH
2020-08-0415.4316.1315.3115.803.54%0.14%5.05%18,069,500285,104,000170%15.783.35%15.441.87%15.301.93%15.041.09%-0.01%
冠豪高新/600433.SH
2020-08-043.473.513.423.46-0.29%0.06%3.10%13,336,20046,116,00095%3.460.49%3.421.04%3.380.87%3.36-0.03%-0.06%
*ST九有/600462.SH
2020-08-041.971.971.971.974.79%0.00%6.72%1,208,1002,380,00016%1.975.18%1.871.08%1.840.66%1.850.27%0.43%
山鹰纸业/600567.SH
2020-08-043.233.253.183.220.00%0.22%0.59%75,191,500241,583,000108%3.210.16%3.200.31%3.190.28%3.20-0.90%-0.22%
宜宾纸业/600793.SH
2020-08-0411.5012.4911.5012.004.44%0.23%5.77%6,224,70074,526,000288%11.974.85%11.723.93%11.583.59%11.351.69%0.07%
保税科技/600794.SH
2020-08-043.393.413.343.37-0.59%0.18%1.11%15,212,50051,175,000107%3.360.00%3.350.42%3.340.45%3.33-0.18%-0.54%
*ST界龙/600836.SH
2020-08-045.385.535.345.441.87%-0.06%1.06%4,395,50023,926,00090%5.442.58%5.360.21%5.39-0.06%5.380.32%0.16%
岳阳林纸/600963.SH
2020-08-044.464.514.404.43-0.45%-0.34%2.69%17,675,20078,573,00094%4.450.95%4.381.20%4.330.93%4.31-0.09%-0.21%
博汇纸业/600966.SH
2020-08-0412.5513.0812.3512.892.63%2.09%8.90%21,606,100272,794,000106%12.630.63%12.541.64%12.271.70%11.841.02%1.08%
东风股份/601515.SH
2020-08-047.607.707.297.36-4.91%-1.13%2.64%32,942,600245,216,000218%7.44-1.63%7.421.09%7.321.23%7.171.26%-0.24%