成本价计算(多股)
板块:化学纤维制造_h
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 | | | | | | | | | | | | | | | | | | | | | | 吉林化纤/000420.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.90 | 1.91 | 1.87 | 1.89 | -0.53% | 0.32% | 1.94% | 8,027,500 | 15,124,000 | 60% | 1.88 | -0.69% | 1.89 | 0.37% | 1.87 | 0.81% | 1.85 | -0.32% | -0.28% |  | 山东路桥/000498.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.82 | 4.82 | 4.72 | 4.73 | -1.66% | -0.55% | -1.07% | 3,130,100 | 14,887,000 | 76% | 4.76 | -1.00% | 4.79 | -0.58% | 4.82 | 0.04% | 4.78 | -0.15% | -0.07% |  | 奥园美谷/000615.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 10.03 | 11.13 | 9.98 | 11.13 | 9.98% | 4.15% | 18.71% | 47,535,300 | 507,993,000 | 112% | 10.69 | 3.08% | 10.45 | 2.83% | 10.10 | 2.73% | 9.38 | 2.53% | 2.09% |  | 恒天海龙/000677.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 2.62 | 2.74 | 2.62 | 2.66 | 0.76% | -1.00% | 1.45% | 8,031,200 | 21,582,000 | 98% | 2.69 | 1.32% | 2.66 | 0.42% | 2.63 | 1.11% | 2.62 | -0.08% | -0.78% |  | *ST华讯/000687.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.73 | 1.76 | 1.72 | 1.74 | 0.58% | 0.23% | 2.29% | 3,664,000 | 6,359,000 | 71% | 1.74 | 0.81% | 1.72 | 0.29% | 1.72 | 0.41% | 1.70 | -0.64% | 0.07% |  | 美达股份/000782.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.04 | 3.04 | 2.99 | 3.01 | 0.33% | -0.07% | 1.45% | 2,412,800 | 7,267,000 | 78% | 3.01 | 0.43% | 3.00 | 0.74% | 2.96 | 0.75% | 2.97 | -0.47% | -0.70% |  | 华西股份/000936.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 7.87 | 7.87 | 7.68 | 7.81 | 0.13% | 0.85% | 3.38% | 13,333,400 | 103,258,000 | 96% | 7.74 | -1.58% | 7.74 | 1.02% | 7.62 | 0.70% | 7.56 | 0.17% | -0.83% |  | 新乡化纤/000949.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.20 | 3.24 | 3.17 | 3.17 | -1.25% | -0.63% | 1.25% | 6,641,800 | 21,189,000 | 78% | 3.19 | -0.19% | 3.18 | 0.86% | 3.14 | 1.16% | 3.13 | -0.48% | -0.37% |  | 华峰化学/002064.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 13.35 | 13.56 | 12.80 | 13.04 | -2.54% | -0.80% | 2.56% | 40,704,600 | 535,052,000 | 102% | 13.15 | -4.28% | 13.40 | 1.48% | 13.01 | 0.77% | 12.71 | 1.84% | 2.44% |  | 中材科技/002080.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 25.90 | 27.27 | 25.81 | 27.27 | 4.44% | 1.89% | 4.85% | 22,473,600 | 601,508,000 | 56% | 26.77 | 1.61% | 26.42 | 2.53% | 25.69 | 0.27% | 26.01 | 0.40% | 0.87% |  | ST尤夫/002427.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.20 | 4.40 | 4.10 | 4.22 | 0.00% | -1.24% | 5.63% | 4,189,200 | 17,901,000 | 149% | 4.27 | 2.10% | 4.17 | 2.56% | 4.08 | 2.21% | 4.00 | 1.78% | -0.38% |  | 荣盛石化/002493.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 32.09 | 33.53 | 32.09 | 32.50 | 0.96% | -1.12% | 3.65% | 36,871,600 | 1,211,859,000 | 144% | 32.87 | 0.31% | 32.77 | 1.88% | 32.22 | 1.20% | 31.36 | 1.89% | 1.43% |  | 国投资本/600061.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 13.70 | 13.91 | 13.69 | 13.86 | 0.73% | 0.39% | 0.52% | 21,539,600 | 297,378,000 | 70% | 13.81 | -0.16% | 13.78 | -0.44% | 13.80 | -0.13% | 13.79 | -0.04% | 0.15% |  | 皖维高新/600063.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.81 | 3.88 | 3.78 | 3.87 | 0.78% | 1.04% | 1.10% | 27,331,900 | 104,694,000 | 85% | 3.83 | -1.52% | 3.90 | -0.33% | 3.89 | 0.05% | 3.83 | 0.16% | 0.54% |  | 江南高纤/600527.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 2.72 | 2.74 | 2.67 | 2.68 | -1.11% | -0.30% | 0.04% | 20,156,400 | 54,178,000 | 97% | 2.69 | -1.90% | 2.71 | 0.33% | 2.68 | 0.56% | 2.68 | -0.45% | -0.12% |  | 国新能源/600617.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.97 | 3.99 | 3.90 | 3.93 | -0.76% | -0.33% | -2.67% | 3,537,300 | 13,948,000 | 68% | 3.94 | -0.88% | 3.97 | -0.18% | 3.96 | 0.56% | 4.04 | -1.44% | -1.52% |  | 太极实业/600667.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 9.66 | 9.77 | 9.59 | 9.62 | 0.00% | -0.39% | 1.42% | 21,166,500 | 204,434,000 | 78% | 9.66 | -0.07% | 9.65 | 0.55% | 9.62 | 0.60% | 9.49 | 0.12% | -0.01% |  | 均胜电子/600699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 29.35 | 30.12 | 28.50 | 29.80 | 2.76% | 1.86% | 5.46% | 36,008,900 | 1,053,430,000 | 88% | 29.26 | 2.02% | 28.86 | 1.70% | 28.74 | -0.25% | 28.26 | 0.94% | 0.94% |  | 神马股份/600810.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 9.63 | 9.84 | 9.45 | 9.58 | -0.10% | -0.60% | 6.39% | 11,460,700 | 110,454,000 | 88% | 9.64 | -0.09% | 9.56 | 2.03% | 9.32 | 1.37% | 9.01 | 0.62% | -0.26% |  | 石化油服/600871.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 1.99 | 2.00 | 1.96 | 1.97 | -0.51% | -0.35% | -2.48% | 23,199,500 | 45,855,000 | 49% | 1.98 | -0.50% | 1.98 | -0.60% | 2.00 | -0.65% | 2.02 | -1.13% | 0.05% |  | 南京化纤/600889.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 4.40 | 4.50 | 4.25 | 4.31 | 1.17% | -0.81% | 5.07% | 10,727,300 | 46,606,000 | 157% | 4.35 | 1.64% | 4.28 | 2.40% | 4.19 | 2.49% | 4.10 | 0.54% | -0.68% |  | ST华鼎/601113.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 3.30 | 3.40 | 3.27 | 3.38 | 2.42% | 0.90% | 10.06% | 5,858,700 | 19,626,000 | 126% | 3.35 | 3.24% | 3.25 | 2.49% | 3.18 | 1.27% | 3.07 | 1.79% | 0.73% |  | 桐昆股份/601233.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-20 | 25.64 | 26.08 | 24.90 | 25.98 | 2.89% | 1.27% | 9.24% | 41,174,000 | 1,056,259,000 | 73% | 25.65 | -0.36% | 25.28 | 3.85% | 24.38 | 0.67% | 23.78 | 1.13% | 1.78% |  |
|