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
	2019-05-17	5.63	5.65	5.42	5.45	-3.02%	-1.25%	-2.29%	22,623,700	124,854,000	94%	5.52	-1.55%	5.57	-0.23%	5.58	0.04%	5.58	-0.73%	-1.34%
陕西金叶/000812.SZ
	2019-05-17	3.96	4.00	3.70	3.75	-5.54%	-2.90%	-4.65%	8,991,500	34,728,000	95%	3.86	-2.15%	3.89	0.00%	3.88	-0.28%	3.93	-1.82%	-1.82%
美利云/000815.SZ
	2019-05-17	15.00	15.20	14.00	14.00	-9.97%	-4.13%	3.32%	57,687,200	842,413,000	106%	14.60	-5.79%	14.73	3.37%	14.16	1.72%	13.55	1.34%	1.51%
*ST节能/000820.SZ
	2019-05-17	3.54	3.55	3.34	3.34	-5.11%	-1.91%	-8.99%	13,214,500	44,997,000	89%	3.41	-3.30%	3.48	-0.43%	3.51	-2.34%	3.67	-1.45%	-3.71%
大亚圣象/000910.SZ
	2019-05-17	12.23	12.30	11.61	11.64	-4.82%	-1.85%	-3.08%	4,148,900	49,202,000	87%	11.86	-3.04%	12.05	-0.22%	12.00	-0.24%	12.01	-0.47%	-1.19%
凯恩股份/002012.SZ
	2019-05-17	5.49	5.49	5.01	5.09	-6.26%	-2.06%	-2.49%	27,498,700	142,920,000	107%	5.20	-3.78%	5.31	-0.49%	5.29	-0.15%	5.22	-0.44%	-2.40%
景兴纸业/002067.SZ
	2019-05-17	3.70	3.72	3.54	3.56	-3.52%	-1.60%	-1.36%	9,941,600	35,964,000	89%	3.62	-1.90%	3.66	-0.22%	3.66	0.22%	3.61	-0.44%	-1.36%
太阳纸业/002078.SZ
	2019-05-17	6.87	6.90	6.54	6.59	-3.65%	-1.44%	-0.87%	18,373,800	122,846,000	88%	6.69	-2.42%	6.78	0.02%	6.75	0.09%	6.65	-0.61%	-1.05%
广博股份/002103.SZ
	2019-05-17	5.32	5.42	4.91	4.99	-8.44%	-2.69%	-8.57%	59,948,900	307,390,000	175%	5.13	-6.20%	5.62	-2.41%	5.60	-1.39%	5.46	-1.02%	0.34%
东港股份/002117.SZ
	2019-05-17	18.05	18.19	17.03	17.24	-4.91%	-1.81%	-2.74%	5,183,200	91,003,000	112%	17.56	-3.01%	17.90	-0.96%	17.99	-0.19%	17.73	-0.51%	-0.95%
劲嘉股份/002191.SZ
	2019-05-17	13.56	13.58	12.85	12.92	-3.58%	-2.26%	0.09%	42,380,500	560,236,000	106%	13.22	-2.35%	13.33	0.75%	13.16	0.84%	12.91	-0.22%	-1.24%
合兴包装/002228.SZ
	2019-05-17	5.05	5.07	4.97	5.01	-1.18%	0.14%	1.01%	11,765,800	58,869,000	95%	5.00	-0.99%	5.02	0.00%	5.02	-0.12%	4.96	-0.44%	-1.31%
鸿博股份/002229.SZ
	2019-05-17	8.36	8.66	8.24	8.26	-1.08%	-2.26%	1.30%	20,384,700	172,264,000	132%	8.45	2.23%	8.39	1.27%	8.38	0.31%	8.15	-0.01%	-1.84%
安妮股份/002235.SZ
	2019-05-17	9.15	9.24	8.70	8.79	-5.89%	-2.15%	-2.46%	49,520,900	444,833,000	86%	8.98	-5.57%	9.28	-1.86%	9.34	0.19%	9.01	0.23%	-0.82%
聚力文化/002247.SZ
	2019-05-17	3.98	3.99	3.73	3.77	-6.22%	-1.57%	-4.68%	31,165,200	119,360,000	136%	3.83	-6.15%	3.99	-1.53%	3.99	-1.04%	3.96	-1.10%	-2.42%
*ST东南/002263.SZ
	2019-04-30	1.79	1.79	1.79	1.79	-4.79%	0.00%	-22.58%	5,377,500	9,626,000	12%	1.79	-4.79%	1.88	-10.56%	2.12	-3.06%	2.31	-1.15%	-0.25%
美盈森/002303.SZ
	2019-05-17	6.64	6.64	6.01	6.20	2.65%	-2.93%	7.21%	57,648,700	368,198,000	267%	6.39	5.68%	6.28	4.95%	6.12	5.41%	5.78	2.72%	-1.66%
丽鹏股份/002374.SZ
	2019-05-17	3.56	3.60	3.44	3.47	-3.34%	-1.42%	-0.29%	9,159,800	32,240,000	120%	3.52	-2.20%	3.56	-0.84%	3.56	0.71%	3.48	0.06%	-1.03%
中顺洁柔/002511.SZ
	2019-05-17	10.32	10.45	10.02	10.17	-1.45%	-0.23%	1.63%	8,566,200	87,319,000	69%	10.19	-1.74%	10.27	1.42%	10.06	0.38%	10.01	-0.48%	-0.67%
齐峰新材/002521.SZ
	2019-05-17	5.65	5.66	5.44	5.44	-3.89%	-2.07%	-1.91%	4,383,100	24,347,000	86%	5.56	-1.14%	5.59	-0.02%	5.58	0.02%	5.55	-0.63%	-1.42%
浙江众成/002522.SZ
	2019-05-17	6.64	6.64	6.17	6.22	-6.18%	-2.61%	-3.57%	10,362,500	66,188,000	68%	6.39	-3.65%	6.55	-1.47%	6.57	0.98%	6.45	-2.17%	-0.61%
顺灏股份/002565.SZ
	2019-05-17	14.69	14.89	13.34	13.58	-8.37%	-3.06%	-4.35%	81,160,300	1,136,918,000	97%	14.01	-7.89%	14.73	-0.31%	14.52	0.30%	14.20	-0.99%	-3.08%
双星新材/002585.SZ
	2019-05-17	5.28	5.29	5.05	5.08	-3.61%	-1.44%	-2.42%	13,133,000	67,688,000	91%	5.15	-1.81%	5.21	-0.15%	5.20	-0.31%	5.21	-0.78%	-1.68%
盛通股份/002599.SZ
	2019-05-17	9.84	9.89	9.41	9.48	-3.85%	-2.36%	-5.44%	4,992,400	48,473,000	95%	9.71	-1.36%	9.79	-0.25%	9.79	-0.48%	10.03	-0.47%	-1.14%
奥瑞金/002701.SZ
	2019-05-17	5.03	5.04	4.89	4.95	-1.59%	0.18%	-0.70%	20,837,900	102,953,000	100%	4.94	-1.71%	5.00	-0.36%	4.99	-0.16%	4.99	-0.48%	-1.03%
万顺股份/300057.SZ
	2019-05-17	5.88	5.92	5.51	5.56	-5.44%	-2.61%	-5.35%	12,179,600	69,534,000	104%	5.71	-2.97%	5.84	-0.93%	5.85	-1.02%	5.87	-1.19%	-1.13%
银鸽投资/600069.SH
	2019-05-17	3.05	3.07	2.88	2.89	-5.25%	-2.60%	-5.49%	13,501,600	40,061,000	108%	2.97	-2.75%	3.00	-0.30%	3.01	-1.31%	3.06	-0.84%	-2.13%
青山纸业/600103.SH
	2019-05-17	3.08	3.09	2.97	2.99	-2.92%	-0.96%	-0.96%	10,092,200	30,470,000	107%	3.02	-2.14%	3.05	0.13%	3.04	-0.20%	3.02	-0.46%	-1.27%
浪莎股份/600137.SH
	2019-05-17	15.01	15.01	14.08	14.20	-5.40%	-2.46%	-2.46%	1,489,000	21,677,000	130%	14.56	-2.08%	14.72	-0.59%	14.71	0.01%	14.56	-0.23%	-1.03%
中闽能源/600163.SH
	2019-05-17	4.41	4.46	4.11	4.16	-5.88%	-2.42%	-1.26%	14,978,600	63,857,000	117%	4.26	-5.25%	4.37	0.28%	4.30	0.82%	4.21	0.05%	-1.46%
民丰特纸/600235.SH
	2019-05-17	6.00	6.08	5.70	5.73	-5.45%	-2.45%	-1.02%	16,570,800	97,329,000	90%	5.87	-3.25%	5.99	-0.78%	5.97	0.81%	5.79	-0.43%	-2.23%
华泰股份/600308.SH
	2019-05-17	4.76	4.77	4.60	4.63	-3.14%	-1.17%	-1.87%	13,077,700	61,264,000	110%	4.69	-1.47%	4.72	-0.21%	4.71	-0.21%	4.72	-0.95%	-1.41%
恒丰纸业/600356.SH
	2019-05-17	7.96	7.99	7.42	7.56	-4.91%	-1.15%	-4.10%	7,309,000	55,897,000	119%	7.65	-4.23%	7.84	-1.56%	7.87	-1.01%	7.88	-1.13%	-1.15%
天润乳业/600419.SH
	2019-05-17	14.63	14.82	14.20	14.29	-2.52%	-1.94%	0.25%	2,852,900	41,576,000	113%	14.57	-0.37%	14.56	0.44%	14.49	0.67%	14.25	-0.04%	-0.84%
冠豪高新/600433.SH
	2019-05-17	4.07	4.09	3.89	3.90	-4.18%	-1.84%	-2.89%	6,897,600	27,401,000	71%	3.97	-1.85%	4.01	0.33%	3.99	0.00%	4.02	-3.00%	-1.65%
*ST九有/600462.SH
	2019-05-17	1.96	1.97	1.87	1.87	-5.08%	-1.89%	-3.56%	12,568,600	23,960,000	87%	1.91	-2.51%	1.93	0.37%	1.92	-0.78%	1.94	-1.37%	-2.63%
山鹰纸业/600567.SH
	2019-05-17	3.55	3.55	3.43	3.44	-3.10%	-1.04%	-0.49%	33,005,500	114,729,000	75%	3.48	-2.03%	3.54	-0.20%	3.52	0.03%	3.46	-0.29%	-1.02%
宜宾纸业/600793.SH
	2019-05-17	18.15	18.24	17.00	17.08	-6.36%	-2.53%	-4.08%	1,879,200	32,932,000	113%	17.52	-4.12%	17.98	-1.77%	18.18	-0.36%	17.81	-0.78%	-1.14%
保税科技/600794.SH
	2019-05-17	5.84	6.44	5.84	6.01	-0.33%	-2.36%	6.64%	193,101,100	1,188,587,000	129%	6.16	0.08%	6.17	1.30%	6.04	2.88%	5.64	1.44%	-0.03%
界龙实业/600836.SH
	2019-05-17	4.42	4.44	4.11	4.17	-5.23%	-2.71%	-2.57%	9,840,000	42,177,000	99%	4.29	-1.99%	4.32	0.21%	4.33	0.02%	4.28	-0.42%	-1.87%
岳阳林纸/600963.SH
	2019-05-17	5.58	5.61	5.18	5.20	-7.47%	-3.42%	-6.00%	48,189,900	259,450,000	82%	5.38	-3.67%	5.50	-0.56%	5.50	-0.63%	5.53	-0.98%	-2.23%
博汇纸业/600966.SH
	2019-05-17	3.93	3.97	3.68	3.70	-6.57%	-3.32%	-3.07%	13,792,400	52,790,000	75%	3.83	-3.24%	3.91	-1.09%	3.92	0.28%	3.82	0.32%	-0.54%
东风股份/601515.SH
	2019-05-17	9.27	9.32	8.35	8.43	-9.16%	-3.46%	-8.55%	25,842,800	225,660,000	118%	8.73	-6.15%	9.11	-1.97%	9.15	-1.36%	9.22	-1.38%	-1.45%