成本价计算(多股)
板块:资产重组
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 | | | | | | | | | | | | | | | | | | | | | | 世纪星源/000005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.11 | 2.15 | 2.09 | 2.14 | 0.47% | 0.61% | 4.04% | 6,060,700 | 12,890,000 | 83% | 2.13 | -0.79% | 2.14 | 0.14% | 2.14 | 0.71% | 2.06 | 1.23% | 0.29% |  | 英特集团/000411.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.99 | 13.18 | 12.85 | 13.02 | 0.15% | -0.12% | -1.40% | 2,668,700 | 34,787,000 | 63% | 13.04 | -0.10% | 13.14 | -1.23% | 13.45 | -0.39% | 13.21 | 0.02% | -0.11% |  | 中润资源/000506.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.20 | 2.27 | 2.16 | 2.21 | -3.07% | -0.90% | -2.30% | 10,942,900 | 24,398,000 | 83% | 2.23 | -2.88% | 2.28 | -1.60% | 2.32 | 0.43% | 2.26 | 0.18% | 0.70% |  | 惠天热电/000692.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.64 | 2.67 | 2.61 | 2.63 | -1.13% | -0.23% | -2.56% | 1,855,000 | 4,889,000 | 60% | 2.64 | -1.01% | 2.66 | -0.56% | 2.70 | -0.44% | 2.70 | 0.22% | 0.54% |  | 紫光股份/000938.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.18 | 21.72 | 21.12 | 21.49 | 0.19% | 0.24% | 0.52% | 23,386,000 | 501,354,000 | 82% | 21.44 | -1.16% | 21.63 | -0.15% | 21.72 | -0.11% | 21.38 | 0.50% | -0.04% |  | 利欧股份/002131.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.11 | 3.11 | 3.06 | 3.06 | -2.55% | -0.78% | -2.70% | 146,361,800 | 451,315,000 | 97% | 3.08 | -2.37% | 3.14 | -1.20% | 3.18 | -0.47% | 3.15 | 0.03% | 0.00% |  | 纳思达/002180.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 26.96 | 28.07 | 26.80 | 27.45 | -0.07% | -0.59% | 0.76% | 5,418,300 | 149,614,000 | 55% | 27.61 | -0.17% | 27.95 | -0.07% | 27.93 | 0.87% | 27.24 | 0.08% | -0.56% |  | *ST巴士/002188.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.55 | 2.61 | 2.52 | 2.59 | -0.38% | 1.09% | 4.35% | 1,693,700 | 4,340,000 | 79% | 2.56 | -0.66% | 2.61 | -1.10% | 2.62 | 0.97% | 2.48 | 0.57% | 0.40% |  | ST禾盛/002290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.82 | 6.17 | 5.82 | 6.17 | 4.93% | 1.45% | 4.84% | 2,197,700 | 13,367,000 | 223% | 6.08 | 3.00% | 5.98 | 1.70% | 5.96 | 1.24% | 5.89 | 1.36% | 0.13% |  | *ST乐通/002319.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.71 | 8.19 | 7.49 | 8.06 | 2.28% | 3.53% | 4.87% | 1,830,100 | 14,247,000 | 183% | 7.79 | -3.52% | 7.94 | -0.11% | 7.86 | 0.14% | 7.69 | 0.50% | 0.60% |  | 神剑股份/002361.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.55 | 4.77 | 4.51 | 4.70 | -0.21% | 0.99% | -1.57% | 20,049,400 | 93,308,000 | 105% | 4.65 | -3.10% | 4.94 | 0.10% | 4.86 | -0.10% | 4.78 | 0.04% | 1.29% |  | 众业达/002441.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.39 | 7.56 | 7.32 | 7.48 | 0.81% | 0.15% | 1.03% | 2,443,300 | 18,250,000 | 96% | 7.47 | 0.27% | 7.48 | -0.40% | 7.52 | 0.20% | 7.40 | 0.49% | 0.16% |  | 宝莫股份/002476.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.76 | 3.83 | 3.71 | 3.72 | -1.33% | -0.75% | 0.84% | 5,631,800 | 21,106,000 | 64% | 3.75 | -1.60% | 3.82 | -1.55% | 3.87 | 0.34% | 3.69 | 0.30% | 0.04% |  | *ST鼎龙/002502.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.76 | 2.82 | 2.74 | 2.80 | 0.72% | 0.29% | -0.07% | 2,356,500 | 6,579,000 | 49% | 2.79 | 0.29% | 2.81 | -0.95% | 2.86 | 0.14% | 2.80 | 0.47% | 0.83% |  | 达华智能/002512.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.36 | 3.44 | 3.36 | 3.41 | 0.89% | 0.12% | 3.71% | 9,117,900 | 31,060,000 | 67% | 3.41 | 0.06% | 3.43 | -0.41% | 3.48 | 0.72% | 3.29 | 0.74% | 0.17% |  | *ST蓝丰/002513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.85 | 3.91 | 3.81 | 3.84 | -0.26% | -0.44% | -0.18% | 658,800 | 2,541,000 | 63% | 3.86 | -1.15% | 3.89 | -0.82% | 3.93 | 0.13% | 3.85 | 0.87% | 0.37% |  | 旷达科技/002516.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.23 | 3.24 | 3.19 | 3.24 | 0.00% | 0.78% | 2.43% | 4,929,800 | 15,851,000 | 37% | 3.22 | -1.14% | 3.25 | -0.55% | 3.29 | -0.03% | 3.16 | 0.48% | 0.52% |  | 海南瑞泽/002596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.23 | 5.37 | 5.20 | 5.30 | -0.75% | 0.21% | 1.07% | 11,960,000 | 63,254,000 | 85% | 5.29 | -1.93% | 5.34 | -0.02% | 5.36 | 0.30% | 5.24 | 0.61% | 0.34% |  | 龙蟒佰利/002601.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 40.12 | 41.82 | 38.80 | 40.38 | -2.77% | 0.04% | -11.04% | 29,530,700 | 1,192,004,000 | 81% | 40.37 | -5.52% | 42.86 | -4.18% | 44.64 | -2.69% | 45.39 | -0.24% | 0.80% |  | 华西能源/002630.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.01 | 2.05 | 1.97 | 2.02 | 0.50% | 0.00% | 1.97% | 12,990,300 | 26,238,000 | 76% | 2.02 | -0.44% | 2.04 | -0.97% | 2.07 | 0.44% | 1.98 | 0.76% | 0.05% |  | 华宏科技/002645.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.70 | 11.36 | 10.45 | 11.06 | 2.03% | 0.64% | 8.16% | 20,541,200 | 225,748,000 | 99% | 10.99 | 0.65% | 10.98 | -0.59% | 10.92 | 1.76% | 10.23 | 1.38% | -0.44% |  | ST摩登/002656.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.43 | 1.51 | 1.38 | 1.48 | 2.78% | 0.89% | 3.21% | 7,048,600 | 10,343,000 | 118% | 1.47 | 0.76% | 1.47 | 0.14% | 1.47 | 0.75% | 1.43 | 0.63% | 0.51% |  | 凯文教育/002659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.17 | 4.30 | 4.13 | 4.22 | 0.48% | -0.02% | 1.47% | 8,494,600 | 35,852,000 | 83% | 4.22 | -1.26% | 4.29 | -0.16% | 4.30 | 0.12% | 4.16 | 0.63% | 0.68% |  | 红旗连锁/002697.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.17 | 6.28 | 6.08 | 6.10 | -2.24% | -0.78% | -3.17% | 16,295,200 | 100,178,000 | 91% | 6.15 | -2.04% | 6.29 | -2.29% | 6.43 | -0.12% | 6.30 | -0.03% | 0.45% |  | 岭南股份/002717.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.96 | 3.04 | 2.95 | 3.01 | 0.67% | 0.20% | 1.11% | 8,023,000 | 24,105,000 | 56% | 3.00 | -0.86% | 3.03 | -0.92% | 3.08 | 0.55% | 2.98 | 0.41% | 0.40% |  | 特锐德/300001.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 29.50 | 30.10 | 28.86 | 29.67 | -2.56% | 0.36% | -9.03% | 16,363,500 | 483,752,000 | 57% | 29.56 | -3.47% | 30.21 | -1.94% | 31.08 | -1.92% | 32.61 | -1.30% | -1.36% |  | 思创医惠/300078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.38 | 7.63 | 7.35 | 7.60 | 2.29% | 1.02% | 2.14% | 8,623,300 | 64,870,000 | 79% | 7.52 | 0.51% | 7.55 | -0.24% | 7.63 | -0.18% | 7.44 | 0.98% | 0.14% |  | 振芯科技/300101.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 16.70 | 16.89 | 16.29 | 16.35 | -4.39% | -0.90% | 1.38% | 16,185,100 | 267,027,000 | 98% | 16.50 | -3.35% | 16.72 | 0.49% | 16.56 | 0.34% | 16.13 | 0.45% | -0.93% |  | 华仁药业/300110.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.17 | 4.25 | 4.14 | 4.21 | 0.48% | -0.05% | 0.50% | 8,907,400 | 37,519,000 | 72% | 4.21 | 0.43% | 4.22 | -0.96% | 4.28 | 0.31% | 4.19 | 0.58% | 0.15% |  | 阳谷华泰/300121.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 13.91 | 13.98 | 13.30 | 13.36 | -5.25% | -1.35% | -7.07% | 5,534,000 | 74,948,000 | 64% | 13.54 | -4.09% | 14.08 | -2.52% | 14.70 | -1.32% | 14.38 | 0.25% | 1.71% |  | 锐奇股份/300126.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.90 | 7.32 | 6.57 | 6.64 | -2.21% | -4.07% | 4.03% | 26,624,300 | 184,302,000 | 251% | 6.92 | 5.66% | 6.69 | 3.46% | 6.62 | 2.89% | 6.38 | 3.19% | -0.14% |  | 中金环境/300145.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.85 | 2.94 | 2.84 | 2.92 | 1.74% | 0.41% | 0.38% | 24,085,600 | 70,029,000 | 109% | 2.91 | -0.10% | 2.93 | -0.44% | 2.96 | -0.17% | 2.91 | 0.48% | 0.55% |  | 天舟文化/300148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.16 | 3.35 | 3.14 | 3.32 | 3.75% | 1.72% | 4.67% | 44,250,500 | 144,427,000 | 157% | 3.26 | 1.87% | 3.25 | 0.37% | 3.27 | 0.52% | 3.17 | 0.83% | -0.19% |  | 科融环境/300152.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.66 | 4.09 | 3.66 | 3.99 | 6.68% | 2.02% | 6.88% | 65,261,500 | 255,243,000 | 130% | 3.91 | 4.41% | 3.85 | 0.37% | 3.90 | 0.85% | 3.73 | 1.08% | 0.03% |  | 洲明科技/300232.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.60 | 8.72 | 8.51 | 8.65 | 0.23% | 0.23% | 2.06% | 6,952,600 | 60,002,000 | 62% | 8.63 | -1.03% | 8.74 | -0.56% | 8.80 | -0.20% | 8.48 | 0.38% | 0.02% |  | 创意信息/300366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.46 | 7.75 | 7.45 | 7.61 | 0.93% | -0.21% | 3.09% | 10,733,100 | 81,848,000 | 102% | 7.63 | 0.42% | 7.63 | 0.29% | 7.66 | 0.51% | 7.38 | 0.90% | -0.05% |  | 黄河旋风/600172.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.80 | 2.88 | 2.78 | 2.85 | 1.06% | 0.18% | 1.97% | 9,174,500 | 26,105,000 | 75% | 2.85 | -1.08% | 2.86 | -0.17% | 2.89 | 0.17% | 2.80 | 1.01% | 0.24% |  | ST昌鱼/600275.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.53 | 2.56 | 2.48 | 2.54 | 0.40% | 0.71% | 2.79% | 1,740,200 | 4,388,000 | 86% | 2.52 | -0.36% | 2.52 | 0.28% | 2.51 | 0.24% | 2.47 | 0.33% | 0.40% |  | 三峡新材/600293.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.23 | 2.27 | 2.21 | 2.22 | -0.89% | -0.80% | 1.69% | 12,461,600 | 27,895,000 | 75% | 2.24 | -0.53% | 2.25 | -0.66% | 2.28 | -0.09% | 2.18 | 0.83% | -0.21% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.70 | 3.70 | 3.62 | 3.64 | -3.19% | -0.14% | 0.33% | 28,127,000 | 102,511,000 | 105% | 3.65 | -3.19% | 3.71 | -0.16% | 3.70 | 0.11% | 3.63 | 0.42% | 0.27% |  | 长电科技/600584.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 38.63 | 39.56 | 38.51 | 39.56 | -0.10% | 1.42% | -4.83% | 39,827,400 | 1,553,533,000 | 83% | 39.01 | -2.67% | 40.22 | -1.50% | 41.07 | -1.56% | 41.57 | -0.27% | -0.35% |  | 光明乳业/600597.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 17.25 | 18.08 | 16.73 | 17.91 | 1.76% | 2.72% | -3.01% | 22,945,100 | 400,056,000 | 76% | 17.44 | -1.38% | 17.64 | -1.82% | 18.27 | -2.13% | 18.47 | -0.25% | -0.21% |  | 览海医疗/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.28 | 4.37 | 4.15 | 4.20 | -5.83% | -1.15% | -5.83% | 26,921,100 | 114,383,000 | 171% | 4.25 | -8.78% | 4.61 | -0.95% | 4.54 | -1.03% | 4.46 | -0.45% | 1.31% |  | 奥康国际/603001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.99 | 7.04 | 6.88 | 7.02 | 0.57% | 0.59% | 1.33% | 1,220,700 | 8,519,000 | 96% | 6.98 | 0.01% | 6.98 | 0.06% | 6.99 | 0.14% | 6.93 | 0.36% | 0.24% |  |
|