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
	2019-11-12	4.68	4.72	4.67	4.71	0.43%	0.38%	-2.79%	6,930,700	32,518,000	60%	4.69	-1.12%	4.76	-0.85%	4.82	-0.62%	4.85	-0.47%	0.00%
陕西金叶/000812.SZ
	2019-11-12	3.11	3.14	3.05	3.10	-0.64%	0.36%	-4.56%	8,448,200	26,093,000	100%	3.09	-1.66%	3.14	-1.69%	3.18	-1.49%	3.25	-1.22%	-0.36%
美利云/000815.SZ
	2019-11-12	6.35	6.55	6.34	6.49	1.41%	0.51%	-5.75%	9,775,200	63,119,000	148%	6.46	-1.00%	6.57	-1.93%	6.69	-2.07%	6.89	-2.02%	-0.91%
*ST节能/000820.SZ
	2019-11-12	1.24	1.24	1.21	1.23	0.00%	0.33%	-3.00%	4,859,200	5,955,000	63%	1.23	-2.39%	1.26	-0.48%	1.26	-0.08%	1.27	-1.17%	-1.03%
大亚圣象/000910.SZ
	2019-11-12	11.39	11.66	11.19	11.34	0.44%	-0.13%	-1.28%	7,332,700	83,261,000	72%	11.36	-0.63%	11.52	-0.68%	11.61	-0.69%	11.49	0.32%	0.55%
凯恩股份/002012.SZ
	2019-11-12	5.19	5.48	5.19	5.45	4.01%	1.68%	2.77%	27,626,600	148,065,000	60%	5.36	2.21%	5.32	-0.88%	5.38	-1.54%	5.30	-0.17%	0.06%
景兴纸业/002067.SZ
	2019-11-12	3.02	3.04	3.01	3.02	0.33%	-0.10%	-1.53%	2,857,600	8,638,000	53%	3.02	0.03%	3.04	-0.39%	3.07	-0.23%	3.07	-0.16%	-0.04%
太阳纸业/002078.SZ
	2019-11-12	8.67	8.75	8.43	8.61	-0.69%	0.62%	2.76%	29,273,600	250,496,000	137%	8.56	-0.65%	8.51	0.99%	8.44	0.67%	8.38	0.36%	0.37%
广博股份/002103.SZ
	2019-11-12	4.43	4.52	4.33	4.50	2.51%	1.58%	-2.20%	12,732,700	56,408,000	44%	4.43	-0.38%	4.50	-1.16%	4.53	-0.53%	4.60	-4.46%	-0.54%
东港股份/002117.SZ
	2019-11-12	12.88	13.13	12.70	12.89	-1.98%	-0.04%	-4.53%	29,145,700	375,842,000	51%	12.90	-0.91%	12.91	0.58%	12.78	0.06%	13.50	-0.27%	1.89%
劲嘉股份/002191.SZ
	2019-11-12	10.11	10.23	9.88	9.98	-1.29%	-0.18%	-5.40%	16,486,400	164,836,000	61%	10.00	-1.51%	10.23	-1.68%	10.43	-2.06%	10.55	-0.51%	0.18%
合兴包装/002228.SZ
	2019-11-12	3.91	3.97	3.90	3.92	0.26%	-0.13%	-4.04%	5,743,900	22,544,000	43%	3.93	0.20%	3.98	-1.12%	4.06	-0.34%	4.09	-0.27%	-0.47%
鸿博股份/002229.SZ
	2019-11-12	6.49	6.56	6.40	6.56	0.92%	1.19%	2.42%	6,109,400	39,605,000	58%	6.48	0.19%	6.53	-0.58%	6.53	0.26%	6.41	0.08%	0.21%
安妮股份/002235.SZ
	2019-11-12	11.30	12.42	11.12	12.36	6.55%	4.63%	13.34%	111,415,900	1,316,137,000	96%	11.81	5.08%	11.61	0.22%	11.48	2.10%	10.91	0.84%	2.00%
聚力文化/002247.SZ
	2019-11-12	2.45	2.56	2.43	2.54	3.25%	1.32%	-3.42%	14,944,500	37,469,000	107%	2.51	1.13%	2.52	-1.53%	2.56	-1.24%	2.63	-2.56%	-1.08%
*ST东南/002263.SZ
	2019-11-12	1.93	1.97	1.93	1.94	0.00%	-0.31%	-2.76%	6,708,500	13,052,000	55%	1.95	-0.51%	1.96	-0.66%	1.98	-0.70%	2.00	-0.30%	-0.22%
美盈森/002303.SZ
	2019-11-12	5.51	5.56	5.35	5.47	-0.73%	0.26%	-10.21%	38,047,000	207,580,000	45%	5.46	-2.71%	5.72	-3.46%	6.02	-2.00%	6.09	-1.02%	0.64%
丽鹏股份/002374.SZ
	2019-11-12	2.79	2.82	2.76	2.82	1.08%	1.18%	-2.96%	3,613,400	10,070,000	52%	2.79	-0.61%	2.81	-0.74%	2.83	-0.67%	2.91	-2.16%	-0.47%
中顺洁柔/002511.SZ
	2019-11-12	13.15	13.50	13.06	13.50	2.74%	1.52%	3.26%	9,459,000	125,785,000	78%	13.30	0.66%	13.31	-0.48%	13.34	0.19%	13.07	0.52%	0.05%
齐峰新材/002521.SZ
	2019-11-12	5.75	5.93	5.74	5.91	3.50%	0.82%	-0.27%	8,077,400	47,349,000	134%	5.86	1.54%	5.88	-1.11%	5.93	-0.44%	5.93	-0.42%	-0.03%
浙江众成/002522.SZ
	2019-11-12	5.69	5.69	5.56	5.61	0.72%	0.14%	-5.17%	4,260,200	23,866,000	47%	5.60	-0.39%	5.70	-0.94%	5.76	-1.32%	5.92	-1.38%	-0.20%
顺灏股份/002565.SZ
	2019-11-12	6.30	6.59	6.25	6.45	2.06%	0.61%	-4.97%	21,483,300	137,723,000	69%	6.41	0.69%	6.44	-0.85%	6.52	-1.51%	6.79	-1.91%	-1.02%
双星新材/002585.SZ
	2019-11-12	4.48	4.48	4.35	4.42	-0.90%	0.16%	-4.10%	5,206,900	22,978,000	75%	4.41	-2.22%	4.52	-1.22%	4.55	-0.76%	4.61	-1.09%	-0.21%
盛通股份/002599.SZ
	2019-11-12	3.92	4.02	3.92	4.01	1.26%	0.70%	-2.88%	2,355,600	9,381,000	59%	3.98	-0.38%	4.03	-0.57%	4.06	-0.52%	4.13	-1.10%	-0.66%
奥瑞金/002701.SZ
	2019-11-12	4.23	4.27	4.20	4.23	-0.94%	0.09%	-1.44%	12,123,700	51,234,000	86%	4.23	-0.31%	4.25	-0.28%	4.26	-0.35%	4.29	-0.51%	-0.51%
万顺新材/300057.SZ
	2019-11-12	5.66	5.82	5.64	5.67	0.35%	-0.87%	-4.29%	8,591,700	49,142,000	57%	5.72	0.25%	5.77	-0.31%	5.77	-0.60%	5.92	-1.86%	-0.95%
银鸽投资/600069.SH
	2019-11-12	2.84	3.16	2.80	3.05	6.27%	0.53%	6.98%	80,277,100	243,588,000	246%	3.03	6.38%	2.95	4.42%	2.91	3.68%	2.85	1.93%	0.37%
青山纸业/600103.SH
	2019-11-12	1.99	2.00	1.98	2.00	1.01%	0.45%	-1.57%	5,936,200	11,821,000	113%	1.99	-0.20%	2.00	-0.74%	2.02	-0.64%	2.03	-0.49%	-0.15%
浪莎股份/600137.SH
	2019-11-12	13.98	14.11	13.87	14.08	0.64%	0.82%	-1.97%	183,800	2,567,000	51%	13.97	-0.67%	14.13	-0.77%	14.23	-0.45%	14.36	-0.49%	-0.24%
中闽能源/600163.SH
	2019-11-12	3.26	3.28	3.22	3.28	0.61%	1.02%	-5.50%	1,756,300	5,703,000	45%	3.25	-1.25%	3.32	-1.16%	3.36	-1.00%	3.47	-0.89%	-0.33%
民丰特纸/600235.SH
	2019-11-12	4.47	4.50	4.38	4.46	-0.22%	0.43%	-3.21%	4,081,700	18,128,000	77%	4.44	-1.29%	4.53	-0.46%	4.54	-0.68%	4.61	-0.84%	-0.43%
华泰股份/600308.SH
	2019-11-12	4.14	4.17	4.11	4.16	0.48%	0.39%	-3.08%	3,741,700	15,506,000	57%	4.14	-0.67%	4.21	-0.73%	4.24	-0.73%	4.29	-0.44%	-0.17%
恒丰纸业/600356.SH
	2019-11-12	7.59	7.65	7.53	7.62	0.93%	0.34%	-3.46%	999,700	7,592,000	63%	7.59	-0.16%	7.69	-0.86%	7.77	-0.68%	7.89	-0.74%	-0.33%
天润乳业/600419.SH
	2019-11-12	13.93	14.02	13.75	13.90	-0.36%	0.14%	0.59%	1,831,100	25,416,000	63%	13.88	-1.03%	14.05	-0.23%	14.01	0.22%	13.82	0.05%	0.16%
冠豪高新/600433.SH
	2019-11-12	3.10	3.16	3.07	3.14	1.95%	0.93%	-1.84%	4,431,400	13,784,000	86%	3.11	-0.23%	3.14	-0.88%	3.17	-0.66%	3.20	-0.71%	-0.30%
*ST九有/600462.SH
	2019-11-12	1.21	1.30	1.21	1.30	4.84%	2.44%	12.26%	31,119,600	39,477,000	194%	1.27	2.50%	1.25	1.95%	1.20	6.88%	1.16	1.58%	-1.08%
山鹰纸业/600567.SH
	2019-11-12	3.10	3.12	3.08	3.11	0.32%	0.35%	-0.92%	16,457,300	51,004,000	83%	3.10	-0.29%	3.12	-0.51%	3.14	-0.44%	3.14	-0.10%	0.07%
宜宾纸业/600793.SH
	2019-11-12	19.07	19.19	18.62	18.85	-1.05%	0.10%	0.44%	1,877,500	35,358,000	123%	18.83	0.37%	18.87	0.03%	18.87	0.02%	18.77	0.20%	0.33%
保税科技/600794.SH
	2019-11-12	3.96	4.05	3.96	3.98	-0.25%	-0.43%	-5.49%	13,814,400	55,223,000	45%	4.00	-0.45%	4.03	-0.32%	4.06	-1.36%	4.21	-1.50%	-0.23%
界龙实业/600836.SH
	2019-11-12	3.80	3.82	3.63	3.74	-1.84%	0.08%	-5.89%	4,674,800	17,471,000	118%	3.74	-2.45%	3.82	-2.05%	3.88	-1.55%	3.97	-1.68%	-0.38%
岳阳林纸/600963.SH
	2019-11-12	4.18	4.21	4.12	4.20	0.48%	0.94%	-1.85%	3,907,300	16,257,000	86%	4.16	-1.42%	4.23	-1.17%	4.28	-0.51%	4.28	-0.51%	-0.28%
博汇纸业/600966.SH
	2019-11-12	4.90	5.01	4.85	5.00	2.88%	1.34%	4.47%	14,709,800	72,581,000	115%	4.93	1.54%	4.90	1.03%	4.86	0.14%	4.79	0.86%	0.98%
东风股份/601515.SH
	2019-11-12	6.53	6.58	6.41	6.46	-1.37%	0.03%	-3.90%	2,140,600	13,824,000	76%	6.46	-1.85%	6.59	-0.93%	6.62	-0.79%	6.72	-0.69%	-0.37%