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
	2020-09-30	5.26	5.29	5.16	5.19	-0.95%	-0.65%	-6.91%	18,330,900	95,754,000	50%	5.22	-0.82%	5.28	-1.42%	5.41	-2.05%	5.58	-0.43%	0.06%
陕西金叶/000812.SZ
	2020-09-30	3.09	3.09	3.03	3.05	-1.29%	-0.36%	-4.00%	4,314,000	13,204,000	68%	3.06	-0.97%	3.08	-0.58%	3.10	-0.93%	3.18	-0.47%	-0.76%
美利云/000815.SZ
	2020-09-30	6.28	6.30	6.05	6.06	-3.19%	-1.45%	-9.05%	6,584,300	40,490,000	111%	6.15	-1.96%	6.29	-2.05%	6.42	-2.58%	6.66	-1.11%	-0.35%
*ST节能/000820.SZ
	2020-09-30	1.11	1.12	1.09	1.10	-0.90%	-0.54%	-3.51%	4,031,300	4,458,000	56%	1.11	-1.07%	1.12	0.45%	1.11	-0.62%	1.14	-0.35%	-0.24%
大亚圣象/000910.SZ
	2020-09-30	17.72	18.09	17.64	17.75	0.45%	-0.57%	-4.15%	5,487,400	97,955,000	84%	17.85	0.30%	17.72	0.11%	17.83	-1.16%	18.52	-1.23%	-0.44%
凯恩股份/002012.SZ
	2020-09-30	5.71	5.73	5.53	5.61	-2.26%	-0.50%	-8.02%	10,075,200	56,809,000	43%	5.64	-0.97%	5.67	-1.12%	5.74	-0.86%	6.10	-1.85%	-1.24%
景兴纸业/002067.SZ
	2020-09-30	3.35	3.40	3.33	3.33	-1.19%	-0.95%	-7.47%	11,704,500	39,348,000	43%	3.36	-0.39%	3.37	-0.79%	3.42	-1.27%	3.60	-1.29%	-0.26%
太阳纸业/002078.SZ
	2020-09-30	14.38	14.46	14.01	14.10	-2.15%	-0.44%	-0.61%	13,420,200	190,057,000	93%	14.16	-2.28%	14.35	0.05%	14.21	0.04%	14.19	0.06%	0.43%
广博股份/002103.SZ
	2020-09-30	5.12	5.13	5.04	5.07	0.20%	-0.16%	-4.29%	3,948,900	20,051,000	55%	5.08	-0.14%	5.09	-0.64%	5.15	-0.81%	5.30	-0.19%	-0.42%
东港股份/002117.SZ
	2020-09-30	10.65	10.69	10.49	10.53	-0.57%	-0.51%	-4.34%	4,046,800	42,833,000	59%	10.58	0.29%	10.56	-0.47%	10.68	-0.73%	11.01	-0.20%	-0.55%
劲嘉股份/002191.SZ
	2020-09-30	9.15	9.18	8.98	9.03	-1.31%	-0.39%	-4.27%	12,486,800	113,190,000	63%	9.07	-1.02%	9.10	-0.12%	9.13	-0.79%	9.43	-0.75%	-0.41%
合兴包装/002228.SZ
	2020-09-30	4.95	5.01	4.84	5.00	2.04%	1.13%	-9.35%	17,870,600	88,351,000	61%	4.94	-0.50%	5.01	-2.02%	5.15	-2.28%	5.52	-1.66%	-0.31%
鸿博股份/002229.SZ
	2020-09-30	6.96	7.26	6.94	7.03	2.48%	-1.17%	-0.06%	10,723,300	76,275,000	167%	7.11	3.78%	6.98	2.63%	6.93	0.89%	7.03	-0.13%	-0.80%
安妮股份/002235.SZ
	2020-09-30	7.30	7.35	7.19	7.25	-0.68%	-0.28%	-7.73%	12,447,800	90,501,000	42%	7.27	-0.82%	7.33	-0.83%	7.44	-1.63%	7.86	-2.56%	-2.74%
*ST聚力/002247.SZ
	2020-09-30	1.90	1.90	1.88	1.89	0.00%	0.11%	-1.66%	1,971,900	3,722,000	48%	1.89	-0.58%	1.89	-0.16%	1.89	-0.79%	1.92	0.26%	-0.84%
大东南/002263.SZ
	2020-09-30	2.50	2.51	2.46	2.47	-0.80%	-0.64%	-4.45%	9,736,800	24,203,000	58%	2.49	-0.44%	2.49	-0.80%	2.53	-0.86%	2.59	-0.31%	-0.52%
美盈森/002303.SZ
	2020-09-30	4.54	4.58	4.49	4.56	0.00%	0.46%	-2.08%	5,087,500	23,093,000	46%	4.54	-0.26%	4.53	0.38%	4.54	-0.48%	4.66	-0.79%	-0.60%
丽鹏股份/002374.SZ
	2020-09-30	2.55	2.56	2.51	2.53	-1.17%	-0.08%	-1.94%	2,878,100	7,286,000	50%	2.53	-0.39%	2.53	0.20%	2.53	-0.32%	2.58	-0.77%	-1.05%
中顺洁柔/002511.SZ
	2020-09-30	21.49	21.89	21.00	21.44	-0.46%	-0.08%	5.49%	30,252,200	649,166,000	104%	21.46	0.75%	20.96	1.39%	20.70	1.25%	20.33	0.33%	-0.74%
齐峰新材/002521.SZ
	2020-09-30	5.65	5.67	5.56	5.56	-1.77%	-0.93%	-5.71%	4,025,600	22,590,000	84%	5.61	-1.04%	5.65	-0.90%	5.70	-1.16%	5.90	-0.77%	-0.26%
浙江众成/002522.SZ
	2020-09-30	6.41	6.61	6.35	6.60	2.48%	1.93%	4.48%	10,743,700	69,569,000	154%	6.48	2.28%	6.36	2.24%	6.28	0.92%	6.32	0.30%	-0.77%
顺灏股份/002565.SZ
	2020-09-30	4.76	4.78	4.59	4.70	-1.26%	0.58%	-5.58%	10,416,900	48,678,000	84%	4.67	-2.38%	4.75	-1.70%	4.82	-1.65%	4.98	-1.45%	-0.57%
双星新材/002585.SZ
	2020-09-30	8.23	8.29	8.11	8.13	-1.22%	-0.81%	-5.19%	13,878,900	113,756,000	42%	8.20	-0.51%	8.18	0.90%	8.12	-0.61%	8.58	-0.51%	-1.06%
盛通股份/002599.SZ
	2020-09-30	4.22	4.22	4.17	4.17	-0.24%	-0.50%	-5.49%	2,082,600	8,728,000	53%	4.19	-0.57%	4.21	-0.94%	4.28	-1.18%	4.41	-0.50%	-0.36%
奥瑞金/002701.SZ
	2020-09-30	5.42	5.86	5.40	5.44	0.37%	-2.93%	-4.09%	27,095,200	151,851,000	141%	5.60	2.94%	5.55	0.82%	5.54	0.22%	5.67	-0.63%	-0.10%
万顺新材/300057.SZ
	2020-09-30	5.90	5.99	5.85	5.91	0.17%	-0.30%	-9.49%	9,158,300	54,294,000	29%	5.93	0.34%	5.91	-0.87%	6.07	-2.18%	6.53	-0.49%	-0.06%
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
	2020-09-30	2.00	2.01	1.98	1.99	-0.50%	-0.20%	-3.40%	8,770,300	17,484,000	46%	1.99	-0.25%	2.00	-0.45%	2.02	-0.64%	2.06	-0.63%	-0.53%
浪莎股份/600137.SH
	2020-09-30	15.52	15.87	15.43	15.71	1.81%	0.71%	-3.13%	547,200	8,536,000	105%	15.60	0.21%	15.58	-0.76%	15.77	-0.90%	16.22	-0.77%	-0.78%
中闽能源/600163.SH
	2020-09-30	3.63	3.75	3.61	3.73	3.32%	1.17%	0.97%	6,025,000	22,213,000	182%	3.69	1.65%	3.66	0.74%	3.65	0.19%	3.69	-0.11%	-0.27%
民丰特纸/600235.SH
	2020-09-30	4.90	4.93	4.82	4.87	-0.20%	-0.29%	-4.04%	3,081,100	15,047,000	57%	4.88	-0.12%	4.88	-0.47%	4.95	-0.90%	5.08	-0.47%	-0.65%
华泰股份/600308.SH
	2020-09-30	5.01	5.02	4.96	4.97	-0.60%	-0.28%	-3.31%	5,446,700	27,148,000	44%	4.98	-0.48%	5.01	-0.38%	5.04	-0.85%	5.14	0.00%	0.13%
恒丰纸业/600356.SH
	2020-09-30	8.59	8.74	8.51	8.60	0.12%	-0.37%	-2.89%	1,302,300	11,242,000	52%	8.63	1.00%	8.58	0.09%	8.59	-0.58%	8.86	-0.12%	-0.23%
天润乳业/600419.SH
	2020-09-30	15.29	15.55	15.15	15.36	0.92%	-0.07%	-2.78%	3,382,000	51,980,000	64%	15.37	0.99%	15.34	-1.24%	15.66	-1.22%	15.80	-0.27%	-0.72%
冠豪高新/600433.SH
	2020-09-30	3.46	3.51	3.44	3.47	0.58%	-0.23%	-6.75%	13,187,900	45,868,000	39%	3.48	0.29%	3.47	-1.48%	3.70	-1.07%	3.72	-0.22%	0.34%
*ST九有/600462.SH
	2020-09-30	2.41	2.43	2.36	2.40	-0.41%	-0.04%	1.10%	2,774,400	6,662,000	51%	2.40	-0.25%	2.40	-0.29%	2.41	-0.58%	2.37	0.21%	0.30%
山鹰纸业/600567.SH
	2020-09-30	3.12	3.13	3.07	3.08	-1.28%	-0.61%	-2.90%	26,610,900	82,467,000	70%	3.10	-0.77%	3.11	-0.35%	3.13	-0.95%	3.17	-0.13%	-0.22%
宜宾纸业/600793.SH
	2020-09-30	10.83	10.93	10.66	10.86	-0.18%	0.44%	-3.83%	1,031,500	11,153,000	95%	10.81	-0.48%	10.88	-1.06%	10.97	-0.77%	11.29	-0.66%	-0.11%
保税科技/600794.SH
	2020-09-30	3.38	3.43	3.35	3.40	1.19%	0.32%	-2.77%	13,481,300	45,694,000	78%	3.39	0.27%	3.38	0.33%	3.38	-0.62%	3.50	-0.79%	-0.62%
*ST界龙/600836.SH
	2020-09-30	4.45	4.45	4.45	4.45	-4.91%	0.00%	-13.26%	1,745,000	7,766,000	82%	4.45	-4.94%	4.67	-5.94%	4.94	-4.10%	5.13	-1.54%	-0.50%
岳阳林纸/600963.SH
	2020-09-30	3.92	3.99	3.91	3.95	1.02%	-0.13%	-3.66%	6,933,300	27,424,000	70%	3.96	0.92%	3.93	-0.41%	3.99	-0.92%	4.10	-0.56%	-0.54%
博汇纸业/600966.SH
	2020-09-30	11.64	12.30	11.40	12.02	4.43%	0.60%	-2.17%	20,027,700	239,298,000	115%	11.95	3.87%	11.79	-0.25%	11.96	-0.99%	12.29	-0.68%	-0.26%
东风股份/601515.SH
	2020-09-30	6.02	6.05	5.99	6.00	-0.17%	-0.27%	-3.29%	1,877,800	11,297,000	70%	6.02	-0.46%	6.03	-0.38%	6.08	-0.62%	6.20	-0.51%	-0.51%