成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 7.67 | 7.81 | 7.54 | 7.69 | -0.77% | 0.22% | -3.56% | 61,672,500 | 473,226,000 | 55% | 7.67 | -0.67% | 7.84 | -3.10% | 8.03 | -0.84% | 7.97 | 0.78% | 1.72% |  | 陕西金叶/000812.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.18 | 3.40 | 3.13 | 3.30 | 2.17% | 1.51% | 6.80% | 44,387,200 | 144,306,000 | 162% | 3.25 | -0.85% | 3.26 | 1.53% | 3.18 | 2.48% | 3.09 | -0.07% | -1.33% |  | 美利云/000815.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.83 | 5.83 | 5.70 | 5.73 | -1.72% | -0.57% | -2.52% | 9,763,200 | 56,262,000 | 56% | 5.76 | -0.14% | 5.81 | -1.94% | 5.93 | -0.64% | 5.88 | 0.27% | 0.56% |  | *ST节能/000820.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 1.17 | 1.18 | 1.14 | 1.15 | -1.71% | -0.86% | -0.35% | 4,099,300 | 4,755,000 | 88% | 1.16 | 0.17% | 1.17 | 0.09% | 1.16 | 0.70% | 1.15 | -0.52% | -0.17% |  | 大亚圣象/000910.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 13.53 | 13.68 | 13.21 | 13.30 | -3.13% | -0.65% | -0.85% | 15,160,100 | 202,944,000 | 163% | 13.39 | -1.99% | 13.55 | -0.77% | 13.56 | 0.21% | 13.41 | -0.12% | -0.53% |  | 凯恩股份/002012.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.71 | 5.72 | 5.61 | 5.64 | -0.70% | -0.35% | -1.95% | 7,102,900 | 40,201,000 | 60% | 5.66 | -0.35% | 5.73 | -1.31% | 5.78 | -0.33% | 5.75 | 0.23% | 0.42% |  | 景兴纸业/002067.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.00 | 4.02 | 3.86 | 3.90 | -2.01% | -0.23% | 0.39% | 52,826,100 | 206,483,000 | 69% | 3.91 | 0.33% | 3.94 | -0.86% | 3.94 | 0.82% | 3.89 | 0.47% | 0.87% |  | 太阳纸业/002078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 15.62 | 15.84 | 15.49 | 15.69 | 0.38% | 0.16% | -4.76% | 28,637,800 | 448,615,000 | 61% | 15.67 | 0.88% | 15.68 | -2.98% | 16.19 | -1.09% | 16.48 | -0.20% | 1.33% |  | 广博股份/002103.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.03 | 4.12 | 4.01 | 4.06 | 0.25% | -0.32% | 1.73% | 5,277,800 | 21,497,000 | 91% | 4.07 | 0.25% | 4.08 | 0.47% | 4.04 | 1.03% | 3.99 | -0.08% | -0.68% |  | 东港股份/002117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 8.07 | 8.12 | 7.98 | 8.04 | 0.00% | -0.09% | 0.04% | 4,815,200 | 38,748,000 | 81% | 8.05 | -0.12% | 8.09 | 0.37% | 8.02 | 1.02% | 8.04 | -0.08% | -0.75% |  | 劲嘉股份/002191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 10.00 | 10.95 | 9.96 | 10.60 | 6.43% | 1.40% | 7.37% | 71,796,100 | 750,557,000 | 200% | 10.45 | 4.27% | 10.30 | 1.75% | 10.18 | 2.10% | 9.87 | 1.70% | 0.54% |  | 合兴包装/002228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.89 | 4.05 | 3.81 | 4.00 | 2.56% | 1.04% | 3.49% | 21,646,300 | 85,689,000 | 141% | 3.96 | 0.94% | 3.96 | -0.10% | 3.95 | 0.87% | 3.87 | -0.64% | -0.84% |  | 鸿博股份/002229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 6.35 | 6.39 | 6.30 | 6.32 | -0.63% | -0.21% | 0.05% | 3,563,300 | 22,566,000 | 77% | 6.33 | -0.83% | 6.43 | -0.20% | 6.40 | 0.41% | 6.32 | 0.10% | -0.27% |  | 安妮股份/002235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.01 | 4.05 | 3.94 | 3.97 | -1.98% | -0.70% | 1.46% | 18,885,800 | 75,506,000 | 74% | 4.00 | -0.45% | 4.00 | 0.25% | 3.93 | 1.81% | 3.91 | -0.51% | -1.36% |  | *ST聚力/002247.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 1.60 | 1.68 | 1.59 | 1.65 | 3.13% | 0.55% | 3.97% | 7,761,300 | 12,735,000 | 157% | 1.64 | 2.18% | 1.62 | 1.06% | 1.61 | 1.77% | 1.59 | 0.51% | -0.45% |  | 大东南/002263.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.20 | 4.26 | 3.50 | 3.68 | -4.91% | -5.30% | 4.10% | 526,580,300 | 2,046,160,000 | 261% | 3.89 | 4.69% | 3.83 | 1.46% | 3.74 | 4.00% | 3.54 | 4.43% | 2.47% |  | 美盈森/002303.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.81 | 3.89 | 3.78 | 3.82 | -0.52% | -0.24% | 2.11% | 17,096,700 | 65,457,000 | 94% | 3.83 | -0.57% | 3.88 | 0.41% | 3.83 | 0.79% | 3.74 | -0.03% | -0.51% |  | 丽鹏股份/002374.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.21 | 2.32 | 2.16 | 2.26 | 0.44% | 0.71% | 3.57% | 14,783,400 | 33,175,000 | 165% | 2.24 | -3.32% | 2.30 | 0.18% | 2.25 | 0.94% | 2.18 | 0.74% | -0.40% |  | 中顺洁柔/002511.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 23.90 | 24.63 | 23.81 | 24.26 | 1.59% | -0.05% | -2.35% | 23,566,500 | 571,971,000 | 94% | 24.27 | 1.80% | 24.15 | 0.02% | 24.31 | -0.96% | 24.84 | -0.11% | 1.17% |  | 齐峰新材/002521.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.93 | 5.94 | 5.77 | 5.80 | -2.03% | -0.82% | -0.39% | 7,630,700 | 44,627,000 | 91% | 5.85 | -0.10% | 5.85 | -0.31% | 5.86 | 0.31% | 5.82 | 0.43% | 0.58% |  | 浙江众成/002522.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.93 | 5.99 | 5.88 | 5.97 | 1.02% | 0.45% | 1.74% | 5,647,300 | 33,561,000 | 60% | 5.94 | 0.36% | 5.94 | 0.42% | 5.89 | 0.87% | 5.87 | -0.64% | -0.87% |  | 顺灏股份/002565.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.41 | 4.56 | 4.35 | 4.44 | -0.67% | -0.25% | 1.32% | 23,741,600 | 105,681,000 | 125% | 4.45 | -0.02% | 4.51 | 0.16% | 4.47 | 0.81% | 4.38 | -0.36% | 0.10% |  | 双星新材/002585.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 10.03 | 10.41 | 9.93 | 10.10 | 1.00% | -0.82% | 1.96% | 28,240,700 | 287,588,000 | 67% | 10.18 | 1.49% | 10.09 | 0.28% | 9.94 | 2.28% | 9.91 | 0.19% | -0.15% |  | 盛通股份/002599.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.75 | 3.79 | 3.72 | 3.74 | -0.53% | -0.40% | 1.66% | 2,029,100 | 7,619,000 | 72% | 3.76 | 0.35% | 3.75 | 0.54% | 3.72 | 0.70% | 3.68 | 0.19% | -0.46% |  | 奥瑞金/002701.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.59 | 4.85 | 4.58 | 4.74 | 3.49% | 0.40% | 0.40% | 47,074,700 | 222,241,000 | 134% | 4.72 | 4.96% | 4.59 | 1.73% | 4.58 | 0.75% | 4.72 | -1.30% | -0.76% |  | 万顺新材/300057.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.80 | 4.90 | 4.77 | 4.84 | 0.83% | -0.12% | 3.04% | 5,889,000 | 28,540,000 | 82% | 4.85 | 0.52% | 4.85 | 0.50% | 4.79 | 1.01% | 4.70 | 0.09% | -0.65% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.09 | 2.10 | 2.04 | 2.06 | -1.90% | -0.34% | 0.05% | 55,991,800 | 115,754,000 | 64% | 2.07 | -0.58% | 2.09 | -0.05% | 2.08 | 0.58% | 2.06 | -0.91% | 0.21% |  | 浪莎股份/600137.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 12.70 | 13.06 | 12.57 | 12.81 | 0.87% | -0.05% | 3.95% | 557,200 | 7,141,000 | 76% | 12.82 | 1.04% | 12.74 | 1.06% | 12.49 | 1.29% | 12.32 | -0.11% | -0.82% |  | 中闽能源/600163.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.04 | 4.23 | 3.93 | 4.11 | 2.49% | -0.19% | 6.37% | 16,558,900 | 68,193,000 | 132% | 4.12 | 3.08% | 3.98 | 2.37% | 3.93 | 2.35% | 3.86 | 0.03% | -0.62% |  | 民丰特纸/600235.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.44 | 5.62 | 5.36 | 5.47 | -0.36% | -0.15% | 2.17% | 17,241,200 | 94,445,000 | 95% | 5.48 | 1.01% | 5.49 | -0.06% | 5.46 | 0.91% | 5.35 | 0.43% | 0.37% |  | 华泰股份/600308.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.41 | 5.52 | 5.38 | 5.47 | 0.74% | 0.07% | 1.32% | 19,869,600 | 108,602,000 | 70% | 5.47 | 0.87% | 5.47 | -0.89% | 5.49 | 0.46% | 5.40 | 0.19% | 0.35% |  | 恒丰纸业/600356.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 9.29 | 9.30 | 9.04 | 9.15 | -1.72% | 0.21% | 1.70% | 5,156,000 | 47,077,000 | 71% | 9.13 | -1.31% | 9.26 | 0.43% | 9.15 | 0.04% | 9.00 | 0.45% | 0.30% |  | 天润乳业/600419.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 16.42 | 16.76 | 16.25 | 16.66 | 1.65% | 0.70% | 0.82% | 10,294,600 | 170,322,000 | 74% | 16.55 | 2.12% | 16.34 | 0.56% | 16.23 | 0.96% | 16.52 | -2.26% | -0.25% |  | 冠豪高新/600433.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.91 | 5.00 | 4.80 | 4.85 | -0.21% | -0.49% | 1.34% | 51,313,900 | 250,110,000 | 102% | 4.87 | -0.83% | 4.98 | 0.40% | 4.89 | 1.41% | 4.79 | -0.29% | 0.09% |  | *ST九有/600462.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.04 | 2.07 | 2.03 | 2.07 | 1.47% | 0.68% | 2.58% | 2,092,400 | 4,301,000 | 67% | 2.06 | 0.20% | 2.05 | 0.15% | 2.05 | 2.35% | 2.02 | -0.44% | -0.96% |  | 山鹰国际/600567.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.18 | 3.21 | 3.14 | 3.16 | -0.94% | -0.38% | -1.86% | 60,499,100 | 191,933,000 | 77% | 3.17 | -0.66% | 3.20 | -1.48% | 3.23 | -0.25% | 3.22 | 0.06% | 0.44% |  | 宜宾纸业/600793.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 19.50 | 20.00 | 18.53 | 18.85 | -4.31% | -1.29% | 8.18% | 34,772,700 | 664,033,000 | 185% | 19.10 | -4.65% | 19.98 | -1.52% | 19.61 | 3.71% | 17.42 | 4.85% | 7.29% |  | 保税科技/600794.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.18 | 3.22 | 3.16 | 3.21 | 0.94% | 0.16% | 2.43% | 7,257,000 | 23,262,000 | 101% | 3.21 | 1.04% | 3.19 | 0.50% | 3.18 | 0.70% | 3.13 | -0.13% | -0.53% |  | *ST界龙/600836.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.23 | 5.24 | 5.17 | 5.19 | -1.14% | -0.33% | 1.23% | 4,271,100 | 22,239,000 | 59% | 5.21 | -0.61% | 5.24 | -1.54% | 5.30 | 0.25% | 5.13 | 0.18% | 0.29% |  | 岳阳林纸/600963.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.41 | 4.42 | 4.31 | 4.36 | -1.80% | -0.14% | -0.59% | 27,320,700 | 119,280,000 | 56% | 4.37 | -0.11% | 4.40 | -1.98% | 4.46 | -0.05% | 4.39 | 0.09% | 0.45% |  | 博汇纸业/600966.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 14.85 | 15.80 | 14.65 | 15.48 | 4.31% | 1.02% | -4.85% | 36,285,700 | 556,029,000 | 97% | 15.32 | 4.56% | 15.13 | -0.62% | 15.47 | -1.49% | 16.27 | -0.65% | 0.92% |  | 东风股份/601515.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.68 | 5.89 | 5.65 | 5.77 | -1.70% | 0.40% | 2.32% | 11,161,300 | 64,139,000 | 188% | 5.75 | -2.66% | 5.83 | 0.55% | 5.76 | 0.77% | 5.64 | 0.50% | -0.03% |  |
|