工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000488, 000812, 000815, 000820, 000910, 002012, 002067, 002078, 002103, 002117, 002191, 002228, 002229, 002235, 002247, 002263, 002303, 002374, 002511, 002521, 002522, 002565, 002585, 002599, 002701, 300057, 600069, 600103, 600137, 600163, 600235, 600308, 600356, 600419, 600433, 600462, 600567, 600793, 600794, 600836, 600963, 600966, 601515	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
晨鸣纸业/000488.SZ
	2021-01-25	7.80	8.14	7.73	7.85	2.21%	-1.11%	-2.35%	85,093,200	675,498,000	88%	7.94	3.36%	7.78	1.16%	7.83	-1.47%	8.04	0.50%	1.32%
陕西金叶/000812.SZ
	2021-01-25	3.24	3.54	3.24	3.37	0.90%	-1.00%	4.79%	53,982,500	183,732,000	173%	3.40	0.03%	3.36	1.24%	3.33	1.53%	3.22	1.71%	-0.68%
美利云/000815.SZ
	2021-01-25	5.56	5.56	5.32	5.35	-3.78%	-0.76%	-8.84%	11,441,400	61,685,000	66%	5.39	-4.45%	5.59	-2.53%	5.70	-2.70%	5.87	-0.20%	0.46%
*ST节能/000820.SZ
	2021-01-25	1.13	1.17	1.12	1.14	0.00%	-1.04%	-0.70%	3,645,300	4,199,000	86%	1.15	1.77%	1.15	-0.26%	1.16	-0.09%	1.15	-0.26%	-0.33%
大亚圣象/000910.SZ
	2021-01-25	12.78	12.78	12.32	12.40	-3.20%	-0.86%	-6.46%	10,123,000	126,611,000	94%	12.51	-3.05%	12.99	-2.18%	13.23	-1.44%	13.26	-0.62%	-0.45%
凯恩股份/002012.SZ
	2021-01-25	5.41	5.52	5.38	5.40	-0.92%	-0.77%	-5.84%	6,689,300	36,406,000	58%	5.44	-1.29%	5.54	-1.25%	5.64	-1.59%	5.74	-0.07%	0.33%
景兴纸业/002067.SZ
	2021-01-25	3.76	3.82	3.68	3.76	-0.79%	0.32%	-3.89%	46,592,600	174,639,000	60%	3.75	-2.68%	3.84	-1.24%	3.90	-1.29%	3.91	0.21%	0.81%
太阳纸业/002078.SZ
	2021-01-25	16.34	17.04	16.27	16.79	2.69%	0.74%	2.29%	28,007,600	466,789,000	66%	16.67	1.93%	16.24	2.28%	15.96	-1.09%	16.41	-0.07%	0.86%
广博股份/002103.SZ
	2021-01-25	3.97	3.98	3.86	3.86	-2.53%	-0.95%	-2.94%	4,745,900	18,497,000	82%	3.90	-2.16%	3.99	-1.29%	4.03	-0.37%	3.98	-0.20%	-0.60%
东港股份/002117.SZ
	2021-01-25	7.87	7.92	7.64	7.68	-2.29%	-0.69%	-3.24%	5,244,400	40,556,000	91%	7.73	-1.97%	7.89	-1.29%	7.98	-0.52%	7.94	-0.53%	-0.64%
劲嘉股份/002191.SZ
	2021-01-25	10.87	10.97	10.51	10.71	0.37%	-0.06%	5.38%	55,270,100	592,301,000	125%	10.72	-1.03%	10.66	2.26%	10.49	1.14%	10.16	1.20%	0.87%
合兴包装/002228.SZ
	2021-01-25	4.00	4.04	3.88	3.96	-0.75%	0.20%	1.33%	22,690,600	89,682,000	146%	3.95	-1.47%	3.97	0.08%	3.97	-0.10%	3.91	0.72%	-0.52%
鸿博股份/002229.SZ
	2021-01-25	6.31	6.52	6.30	6.40	1.59%	-0.48%	1.03%	6,029,400	38,773,000	128%	6.43	2.26%	6.37	0.32%	6.41	0.14%	6.34	0.30%	-0.07%
安妮股份/002235.SZ
	2021-01-25	3.89	3.92	3.68	3.73	-3.62%	-1.14%	-3.37%	17,873,900	67,438,000	71%	3.77	-3.16%	3.89	-2.21%	3.95	-0.65%	3.86	-0.54%	-1.26%
*ST聚力/002247.SZ
	2021-01-25	1.63	1.63	1.57	1.59	-3.05%	-0.25%	-0.25%	4,898,400	7,808,000	89%	1.59	-3.34%	1.63	-0.37%	1.62	-0.19%	1.59	0.06%	-0.39%
大东南/002263.SZ
	2021-01-25	3.17	3.29	3.03	3.08	-6.95%	-1.47%	-12.85%	238,162,500	744,582,000	83%	3.13	-7.27%	3.57	-3.49%	3.66	-1.90%	3.53	-0.23%	2.28%
美盈森/002303.SZ
	2021-01-25	3.87	3.99	3.71	3.72	-3.63%	-2.77%	-1.56%	18,591,100	71,129,000	93%	3.83	-1.67%	3.86	-0.10%	3.88	0.26%	3.78	0.45%	-0.24%
丽鹏股份/002374.SZ
	2021-01-25	2.26	2.27	2.16	2.18	-3.11%	-1.49%	-1.04%	7,484,600	16,564,000	79%	2.21	-1.03%	2.23	-2.02%	2.28	0.22%	2.20	0.46%	-0.11%
中顺洁柔/002511.SZ
	2021-01-25	24.63	24.90	23.83	24.90	1.10%	1.98%	0.69%	23,995,900	585,900,000	100%	24.42	-0.59%	24.42	0.59%	24.31	0.14%	24.73	-0.43%	0.72%
齐峰新材/002521.SZ
	2021-01-25	6.02	6.05	5.85	5.96	-1.97%	0.42%	1.33%	11,132,100	66,066,000	126%	5.94	-1.43%	5.96	0.35%	5.93	0.07%	5.88	0.17%	0.44%
浙江众成/002522.SZ
	2021-01-25	5.71	5.93	5.71	5.80	0.52%	-0.53%	-0.31%	7,959,000	46,407,000	91%	5.83	0.24%	5.86	-0.56%	5.89	-0.12%	5.82	-0.33%	-0.81%
顺灏股份/002565.SZ
	2021-01-25	4.73	4.85	4.46	4.49	-1.75%	-4.26%	0.09%	44,212,900	207,377,000	184%	4.69	2.65%	4.59	1.95%	4.57	1.26%	4.49	1.31%	0.39%
双星新材/002585.SZ
	2021-01-25	10.10	10.40	10.01	10.04	-1.38%	-1.39%	2.90%	31,052,600	316,184,000	83%	10.18	1.04%	10.15	0.41%	10.11	0.20%	9.76	-0.83%	-0.52%
盛通股份/002599.SZ
	2021-01-25	3.63	3.70	3.55	3.59	-1.91%	0.22%	-2.10%	4,344,000	15,562,000	155%	3.58	-2.61%	3.65	-2.15%	3.70	-0.89%	3.67	-0.25%	-0.40%
奥瑞金/002701.SZ
	2021-01-25	4.64	4.67	4.35	4.40	-4.14%	-1.23%	-4.74%	32,507,500	144,829,000	88%	4.46	-3.59%	4.62	-0.22%	4.57	-0.37%	4.62	-1.01%	-1.02%
万顺新材/300057.SZ
	2021-01-25	4.68	4.70	4.51	4.56	-3.39%	-0.80%	-2.81%	6,711,100	30,851,000	89%	4.60	-2.73%	4.72	-1.48%	4.77	-0.73%	4.69	-0.11%	-0.51%
退市银鸽/600069.SH
	2020-08-20	0.27	0.29	0.26	0.28	3.70%	2.19%	21.21%	32,945,800	9,028,000	131%	0.27	-2.49%	0.28	4.15%	0.26	6.94%	0.23	5.96%	2.11%
青山纸业/600103.SH
	2021-01-25	1.99	2.00	1.95	1.96	-2.49%	-0.61%	-4.39%	48,944,700	96,517,000	64%	1.97	-2.28%	2.02	-1.66%	2.06	-0.77%	2.05	0.10%	0.08%
浪莎股份/600137.SH
	2021-01-25	12.50	12.50	11.90	11.95	-4.40%	-1.74%	-2.75%	560,800	6,820,000	79%	12.16	-3.12%	12.51	-1.47%	12.61	-0.16%	12.29	-0.11%	-0.64%
中闽能源/600163.SH
	2021-01-25	4.14	4.36	4.14	4.28	2.64%	0.47%	8.05%	22,977,700	97,895,000	179%	4.26	2.68%	4.19	2.30%	4.08	2.20%	3.96	1.88%	-0.35%
民丰特纸/600235.SH
	2021-01-25	5.31	5.94	5.28	5.94	10.00%	1.18%	7.96%	41,991,400	246,519,000	202%	5.87	5.27%	5.70	3.54%	5.63	2.16%	5.50	2.08%	0.59%
华泰股份/600308.SH
	2021-01-25	5.44	5.48	5.35	5.39	-1.82%	-0.09%	-0.70%	20,540,000	110,809,000	75%	5.40	-0.20%	5.42	-0.15%	5.44	-0.86%	5.43	0.46%	0.32%
恒丰纸业/600356.SH
	2021-01-25	9.20	9.70	9.16	9.55	2.47%	0.60%	4.50%	10,072,300	95,613,000	129%	9.49	1.82%	9.36	1.26%	9.33	1.13%	9.14	0.89%	0.48%
天润乳业/600419.SH
	2021-01-25	16.00	16.29	15.57	15.70	-2.24%	-0.80%	-3.46%	8,375,700	132,554,000	78%	15.83	-2.96%	16.25	-0.73%	16.23	-0.59%	16.26	-0.81%	-0.49%
冠豪高新/600433.SH
	2021-01-25	4.73	5.06	4.72	4.98	5.29%	1.24%	3.53%	65,620,600	322,782,000	128%	4.92	3.71%	4.86	-0.06%	4.94	0.49%	4.81	0.65%	0.07%
*ST九有/600462.SH
	2021-01-25	2.07	2.10	2.03	2.04	-1.45%	-0.97%	1.59%	2,568,900	5,292,000	86%	2.06	0.00%	2.06	0.15%	2.06	0.15%	2.01	-0.20%	-0.94%
山鹰国际/600567.SH
	2021-01-25	3.10	3.13	3.06	3.07	-1.29%	-0.84%	-4.36%	55,336,000	171,298,000	75%	3.10	-0.87%	3.13	-0.92%	3.17	-1.56%	3.21	-0.12%	0.28%
宜宾纸业/600793.SH
	2021-01-25	17.17	17.30	17.17	17.17	-10.01%	-0.01%	-6.08%	8,330,200	143,042,000	36%	17.17	-8.16%	18.71	-3.00%	19.56	-0.60%	18.28	3.10%	6.14%
保税科技/600794.SH
	2021-01-25	3.17	3.28	3.16	3.27	3.48%	1.05%	3.28%	18,978,600	61,414,000	244%	3.24	2.28%	3.22	1.01%	3.21	0.82%	3.17	0.86%	-0.26%
*ST界龙/600836.SH
	2021-01-25	5.24	5.31	5.11	5.14	-0.96%	-1.42%	-0.87%	5,071,200	26,440,000	77%	5.21	0.19%	5.21	-0.12%	5.23	-1.19%	5.19	0.84%	0.41%
岳阳林纸/600963.SH
	2021-01-25	4.42	4.53	4.34	4.48	1.36%	0.29%	1.01%	42,518,900	189,953,000	86%	4.47	0.63%	4.43	0.80%	4.42	-0.85%	4.44	0.52%	0.56%
博汇纸业/600966.SH
	2021-01-25	15.57	16.20	15.54	16.20	3.98%	1.51%	0.98%	31,862,900	508,495,000	87%	15.96	4.15%	15.52	3.08%	15.27	0.09%	16.04	-0.59%	0.32%
东风股份/601515.SH
	2021-01-25	6.91	6.99	6.38	6.46	1.73%	-5.47%	2.23%	69,287,800	473,509,000	540%	6.83	9.84%	6.61	10.47%	6.45	9.21%	6.32	9.34%	1.28%