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

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
晨鸣纸业/000488.SZ
	2020-07-03	5.07	5.13	5.05	5.12	1.79%	0.61%	2.89%	37,221,000	189,434,000	180%	5.09	1.72%	5.03	1.17%	5.00	0.89%	4.98	0.53%	0.22%
陕西金叶/000812.SZ
	2020-07-03	2.91	3.06	2.90	3.00	3.09%	0.70%	3.09%	22,988,500	68,485,000	330%	2.98	3.19%	2.94	2.41%	2.92	2.06%	2.91	1.08%	0.01%
美利云/000815.SZ
	2020-07-03	6.91	7.03	6.88	7.00	1.74%	0.62%	2.00%	15,321,200	106,586,000	161%	6.96	2.10%	6.87	1.30%	6.83	0.28%	6.86	0.40%	-0.25%
*ST节能/000820.SZ
	2020-07-03	0.98	0.98	0.95	0.95	-5.00%	-0.42%	1.82%	17,807,000	16,983,000	103%	0.95	-2.95%	0.97	0.21%	0.96	1.91%	0.93	0.22%	-0.17%
大亚圣象/000910.SZ
	2020-07-03	15.59	15.82	15.51	15.59	-0.38%	-0.43%	-1.81%	9,757,800	152,781,000	91%	15.66	-0.79%	15.71	0.08%	15.65	-0.64%	15.88	0.02%	-0.33%
凯恩股份/002012.SZ
	2020-07-03	5.65	5.75	5.63	5.72	1.42%	0.44%	1.42%	12,096,000	68,892,000	133%	5.70	1.61%	5.63	1.11%	5.59	0.32%	5.64	0.07%	-0.07%
景兴纸业/002067.SZ
	2020-07-03	3.11	3.20	3.10	3.19	2.90%	1.30%	3.20%	28,453,700	89,609,000	282%	3.15	2.11%	3.12	1.70%	3.10	1.37%	3.09	0.72%	0.05%
太阳纸业/002078.SZ
	2020-07-03	10.10	10.12	9.85	10.03	-0.10%	0.48%	4.09%	33,604,200	335,439,000	134%	9.98	1.10%	9.86	1.34%	9.78	1.13%	9.64	0.70%	0.29%
广博股份/002103.SZ
	2020-07-03	6.41	6.51	6.25	6.27	-2.79%	-1.29%	-10.85%	48,209,200	306,231,000	62%	6.35	-1.64%	6.51	-0.91%	6.51	-0.37%	7.03	-0.83%	-0.12%
东港股份/002117.SZ
	2020-07-03	11.74	11.90	11.40	11.68	-0.26%	0.41%	3.10%	18,636,400	216,771,000	99%	11.63	-0.33%	11.58	1.06%	11.43	0.57%	11.33	0.50%	0.91%
劲嘉股份/002191.SZ
	2020-07-03	9.55	10.44	9.31	10.21	7.59%	2.52%	8.49%	82,331,600	819,947,000	335%	9.96	5.49%	9.64	4.29%	9.54	3.91%	9.41	2.99%	0.56%
合兴包装/002228.SZ
	2020-07-03	4.08	4.12	4.05	4.06	-0.25%	-0.34%	-1.86%	12,528,200	51,037,000	66%	4.07	0.20%	4.06	0.55%	4.05	-0.86%	4.14	-0.67%	0.12%
鸿博股份/002229.SZ
	2020-07-03	7.36	7.41	7.31	7.37	0.41%	0.12%	0.96%	8,329,300	61,315,000	147%	7.36	0.57%	7.33	0.36%	7.31	0.61%	7.30	0.01%	-0.32%
安妮股份/002235.SZ
	2020-07-03	8.20	8.42	8.16	8.37	2.20%	0.86%	3.23%	23,234,400	192,814,000	144%	8.30	1.62%	8.23	1.02%	8.13	0.62%	8.11	0.35%	0.18%
*ST聚力/002247.SZ
	2020-07-03	1.48	1.49	1.45	1.46	-0.68%	-0.21%	-3.05%	6,697,300	9,799,000	52%	1.46	-0.07%	1.47	-0.94%	1.47	-0.41%	1.51	0.40%	0.30%
大东南/002263.SZ
	2020-07-03	2.23	2.33	2.22	2.29	2.69%	0.31%	1.87%	46,863,900	106,973,000	171%	2.28	3.02%	2.25	1.44%	2.24	0.95%	2.25	0.00%	-1.40%
美盈森/002303.SZ
	2020-07-03	4.50	4.55	4.43	4.50	-0.44%	0.54%	3.38%	16,747,500	74,970,000	114%	4.48	-0.45%	4.47	0.77%	4.42	0.75%	4.35	0.30%	-0.47%
丽鹏股份/002374.SZ
	2020-07-03	2.55	2.59	2.55	2.57	0.78%	0.08%	1.38%	11,663,500	29,950,000	127%	2.57	0.67%	2.56	0.20%	2.55	0.32%	2.54	0.32%	0.22%
中顺洁柔/002511.SZ
	2020-07-03	22.03	22.17	21.50	21.95	-1.04%	0.51%	2.21%	15,151,700	330,897,000	123%	21.84	-1.99%	22.10	-0.24%	21.93	0.50%	21.48	0.53%	0.77%
齐峰新材/002521.SZ
	2020-07-03	5.42	5.51	5.41	5.49	1.29%	0.40%	2.54%	8,592,700	46,985,000	167%	5.47	1.45%	5.41	1.35%	5.36	1.13%	5.35	0.49%	-0.09%
浙江众成/002522.SZ
	2020-07-03	6.69	6.76	6.67	6.72	0.90%	0.16%	-2.42%	15,842,100	106,289,000	70%	6.71	0.36%	6.68	0.12%	6.68	0.08%	6.89	-0.38%	-0.02%
顺灏股份/002565.SZ
	2020-07-03	5.29	5.36	5.13	5.24	-2.06%	0.40%	1.14%	67,263,400	351,080,000	84%	5.22	-1.68%	5.21	0.97%	5.17	-0.29%	5.18	0.50%	1.63%
双星新材/002585.SZ
	2020-07-03	6.89	7.48	6.80	7.20	5.88%	-0.07%	11.32%	148,840,600	1,072,341,000	261%	7.21	5.85%	6.87	2.80%	6.75	4.13%	6.47	4.66%	2.10%
盛通股份/002599.SZ
	2020-07-03	3.96	4.04	3.95	4.02	1.26%	0.32%	-2.09%	8,854,800	35,485,000	80%	4.01	1.68%	3.96	0.69%	3.95	0.28%	4.11	-0.80%	-0.80%
奥瑞金/002701.SZ
	2020-07-03	4.63	4.82	4.55	4.62	-1.07%	-1.47%	6.26%	58,698,400	275,240,000	213%	4.69	3.33%	4.55	2.76%	4.47	3.11%	4.35	2.19%	0.95%
万顺新材/300057.SZ
	2020-07-03	4.87	4.95	4.85	4.93	1.23%	0.57%	1.48%	6,374,200	31,247,000	135%	4.90	1.74%	4.83	0.92%	4.81	0.63%	4.86	0.00%	-0.27%
*ST银鸽/600069.SH
	2020-06-09	0.98	1.00	0.92	0.92	-5.15%	-6.22%	-1.50%	89,110,600	87,426,000	186%	0.98	6.28%	0.95	1.60%	0.95	2.37%	0.93	1.19%	0.56%
青山纸业/600103.SH
	2020-07-03	1.93	1.97	1.93	1.95	1.04%	0.00%	1.51%	19,541,000	38,102,000	186%	1.95	1.72%	1.93	1.10%	1.92	0.74%	1.92	0.31%	-0.21%
浪莎股份/600137.SH
	2020-07-03	15.28	15.38	15.23	15.36	0.85%	0.18%	0.69%	842,200	12,913,000	89%	15.33	0.72%	15.22	0.60%	15.13	0.32%	15.26	-0.20%	-0.89%
中闽能源/600163.SH
	2020-07-03	3.46	3.51	3.45	3.46	-0.29%	-0.23%	1.65%	7,183,800	24,916,000	147%	3.47	0.35%	3.46	0.38%	3.43	0.56%	3.40	0.41%	0.05%
民丰特纸/600235.SH
	2020-07-03	5.06	5.11	5.04	5.08	0.59%	0.20%	1.66%	11,977,300	60,723,000	102%	5.07	1.04%	5.02	0.10%	5.04	0.22%	5.00	0.36%	0.33%
华泰股份/600308.SH
	2020-07-03	4.69	4.79	4.67	4.79	2.35%	1.05%	3.72%	19,231,100	91,147,000	174%	4.74	1.67%	4.68	1.10%	4.66	0.98%	4.62	0.68%	0.39%
恒丰纸业/600356.SH
	2020-07-03	6.72	6.78	6.70	6.77	0.89%	0.45%	1.71%	2,598,600	17,514,000	184%	6.74	0.87%	6.69	0.66%	6.66	0.62%	6.66	0.20%	0.01%
天润乳业/600419.SH
	2020-07-03	14.68	14.70	14.32	14.45	-0.78%	0.23%	1.47%	5,363,700	77,331,000	89%	14.42	-0.99%	14.60	0.16%	14.45	0.63%	14.24	0.22%	-0.01%
冠豪高新/600433.SH
	2020-07-03	3.07	3.14	3.06	3.12	1.96%	1.07%	2.53%	16,198,100	49,999,000	193%	3.09	1.28%	3.05	0.93%	3.04	0.70%	3.04	0.33%	-0.08%
*ST九有/600462.SH
	2020-07-03	1.75	1.76	1.72	1.76	0.57%	1.15%	0.00%	5,418,000	9,430,000	108%	1.74	-1.31%	1.76	-2.06%	1.78	0.11%	1.76	0.00%	-0.09%
山鹰纸业/600567.SH
	2020-07-03	3.01	3.06	3.00	3.05	1.33%	0.43%	2.18%	71,001,900	215,599,000	211%	3.04	1.44%	3.01	0.84%	3.00	0.67%	2.99	0.54%	0.02%
宜宾纸业/600793.SH
	2020-07-03	10.64	10.77	10.62	10.75	0.47%	0.46%	0.82%	1,640,500	17,555,000	100%	10.70	0.46%	10.67	0.11%	10.63	0.07%	10.66	0.16%	-2.31%
保税科技/600794.SH
	2020-07-03	3.70	3.70	3.48	3.51	4.46%	-2.74%	2.01%	142,727,700	515,173,000	658%	3.61	9.73%	3.53	9.37%	3.49	9.50%	3.44	9.24%	1.08%
*ST界龙/600836.SH
	2020-07-03	4.93	4.99	4.84	4.88	-1.01%	-0.57%	-1.37%	6,982,500	34,270,000	214%	4.91	-0.79%	4.92	-0.26%	4.93	-0.28%	4.95	-0.22%	-0.08%
岳阳林纸/600963.SH
	2020-07-03	3.65	3.73	3.64	3.73	2.19%	0.97%	3.38%	20,372,300	75,249,000	166%	3.69	1.90%	3.64	1.31%	3.62	1.12%	3.61	0.45%	0.13%
博汇纸业/600966.SH
	2020-07-03	9.88	9.97	9.60	9.82	0.20%	0.42%	0.92%	18,227,300	178,253,000	80%	9.78	-1.14%	9.96	-1.19%	9.99	0.52%	9.73	0.55%	0.64%
东风股份/601515.SH
	2020-07-03	6.22	6.70	6.14	6.50	5.69%	1.59%	5.26%	19,441,500	124,391,000	257%	6.40	4.15%	6.30	2.88%	6.22	2.47%	6.18	1.45%	0.47%