成本价计算(多股)
板块:食品
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 | | | | | | | | | | | | | | | | | | | | | | 京基智农/000048.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 25.48 | 25.69 | 25.00 | 25.37 | -1.82% | -0.27% | -7.97% | 1,946,300 | 49,510,000 | 46% | 25.44 | -2.97% | 26.11 | -2.07% | 26.90 | -2.37% | 27.57 | 0.31% | 1.80% |  | 甘化科工/000576.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.98 | 10.17 | 9.73 | 10.16 | 1.20% | 1.41% | 1.07% | 5,135,900 | 51,458,000 | 87% | 10.02 | -0.91% | 10.15 | -0.46% | 10.19 | -0.11% | 10.05 | 0.25% | 0.01% |  | 粤桂股份/000833.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.30 | 4.51 | 4.29 | 4.48 | 0.22% | 0.90% | 0.95% | 3,693,400 | 16,399,000 | 81% | 4.44 | -1.64% | 4.49 | -0.84% | 4.52 | 0.29% | 4.44 | 0.27% | 0.46% |  | 双汇发展/000895.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 46.55 | 46.70 | 45.62 | 46.04 | -2.56% | -0.38% | -5.62% | 13,537,500 | 625,642,000 | 59% | 46.22 | -2.58% | 47.15 | -0.86% | 47.52 | -0.85% | 48.78 | -0.19% | 0.11% |  | 南宁糖业/000911.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.84 | 8.20 | 7.75 | 8.08 | 0.00% | 0.79% | 0.82% | 8,682,700 | 69,611,000 | 84% | 8.02 | -2.42% | 8.13 | -2.49% | 8.29 | 0.27% | 8.01 | 0.21% | 0.26% |  | 中粮科技/000930.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.02 | 9.27 | 9.01 | 9.25 | 0.22% | 1.17% | -1.29% | 29,347,900 | 268,317,000 | 56% | 9.14 | -1.48% | 9.30 | -1.72% | 9.55 | -0.45% | 9.37 | 0.17% | -0.97% |  | 中鲁股份/000992.SZ | | | | | | | | | | |  | | | | | | | | | |  | 云南能投/002053.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.97 | 7.06 | 6.87 | 6.97 | -0.14% | -0.47% | 2.55% | 1,000,600 | 7,007,000 | 80% | 7.00 | -0.20% | 7.01 | 0.09% | 6.98 | 0.69% | 6.80 | 0.59% | 0.53% |  | 天康生物/002100.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.13 | 12.53 | 12.05 | 12.41 | 0.16% | 0.81% | -0.38% | 30,956,300 | 381,061,000 | 56% | 12.31 | -1.12% | 12.57 | -1.43% | 12.99 | 0.89% | 12.46 | 0.46% | 1.02% |  | 印纪退/002143.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-11-28 | 0.28 | 0.29 | 0.25 | 0.25 | -10.71% | -7.41% | -6.37% | 35,800,400 | 9,677,000 | 188% | 0.27 | -1.82% | 0.27 | 0.37% | 0.27 | 0.00% | 0.27 | 0.76% | 0.46% |  | 三全食品/002216.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 26.68 | 27.24 | 26.22 | 26.65 | -2.45% | -0.31% | -9.08% | 8,944,900 | 239,112,000 | 48% | 26.73 | -1.83% | 27.19 | -1.53% | 27.75 | -1.53% | 29.31 | -1.86% | -0.57% |  | 天宝退/002220.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-10 | 0.25 | 0.27 | 0.25 | 0.26 | 4.00% | 0.00% | 2.36% | 17,146,800 | 4,461,000 | 257% | 0.26 | 1.17% | 0.26 | 0.00% | 0.26 | 0.78% | 0.25 | 1.60% | -0.19% |  | 保龄宝/002286.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.50 | 8.72 | 8.43 | 8.62 | -0.12% | 0.38% | -0.12% | 6,952,400 | 59,700,000 | 62% | 8.59 | -0.96% | 8.70 | -1.26% | 8.88 | 0.03% | 8.63 | 0.43% | -0.13% |  | 皇氏集团/002329.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.90 | 3.98 | 3.86 | 3.92 | 0.00% | -0.31% | 0.10% | 5,669,800 | 22,293,000 | 75% | 3.93 | -0.36% | 3.95 | -0.60% | 4.00 | -0.42% | 3.92 | 0.44% | 0.11% |  | 得利斯/002330.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.91 | 5.98 | 5.87 | 5.92 | -0.67% | 0.00% | -0.59% | 1,752,900 | 10,378,000 | 68% | 5.92 | -1.15% | 5.97 | -0.63% | 6.05 | -0.17% | 5.96 | -0.03% | -0.10% |  | 双塔食品/002481.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.59 | 12.67 | 12.43 | 12.57 | -1.80% | 0.06% | -1.19% | 5,747,500 | 72,208,000 | 49% | 12.56 | -1.51% | 12.74 | -0.73% | 12.93 | -0.20% | 12.72 | 0.02% | 0.14% |  | 佳隆股份/002495.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.16 | 2.20 | 2.14 | 2.19 | 0.92% | 0.37% | 2.24% | 4,965,800 | 10,834,000 | 70% | 2.18 | -0.14% | 2.19 | -0.68% | 2.21 | 0.59% | 2.14 | 0.80% | 0.04% |  | 涪陵榨菜/002507.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 45.66 | 46.10 | 43.50 | 44.70 | -4.55% | 0.07% | -9.10% | 16,999,300 | 759,310,000 | 90% | 44.67 | -5.33% | 46.32 | -4.12% | 48.40 | -3.61% | 49.17 | -0.70% | 0.24% |  | 金字火腿/002515.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.78 | 4.80 | 4.72 | 4.75 | -1.25% | -0.17% | -1.92% | 5,692,000 | 27,085,000 | 64% | 4.76 | -1.43% | 4.83 | -1.39% | 4.94 | -0.42% | 4.84 | 0.33% | -0.32% |  | 洽洽食品/002557.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 54.56 | 59.84 | 54.21 | 56.92 | 4.63% | -0.46% | -5.95% | 15,435,100 | 882,629,000 | 161% | 57.18 | 4.51% | 56.27 | 0.92% | 56.82 | -1.04% | 60.52 | -2.40% | -0.83% |  | 百润股份/002568.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 98.90 | 98.90 | 94.00 | 97.37 | -2.97% | 1.06% | -16.26% | 6,365,900 | 613,364,000 | 93% | 96.35 | -5.56% | 101.93 | -5.39% | 108.22 | -4.49% | 116.27 | -2.82% | -0.51% |  | 贝因美/002570.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.96 | 5.36 | 4.93 | 5.24 | 3.35% | 0.67% | 5.37% | 34,330,900 | 178,696,000 | 143% | 5.21 | 4.43% | 5.10 | 1.51% | 5.16 | 0.39% | 4.97 | 1.59% | 0.47% |  | 好想你/002582.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.68 | 12.66 | 11.61 | 12.05 | 2.38% | -0.19% | 1.89% | 10,206,200 | 123,215,000 | 116% | 12.07 | 2.11% | 11.97 | 0.28% | 12.02 | 0.29% | 11.83 | 0.73% | -0.42% |  | 龙力退/002604.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-07-14 | 0.27 | 0.27 | 0.24 | 0.25 | -7.41% | -2.34% | -9.42% | 32,060,300 | 8,193,000 | 160% | 0.26 | -7.25% | 0.27 | -2.89% | 0.27 | -2.18% | 0.28 | -2.13% | -1.52% |  | ST加加/002650.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.00 | 6.25 | 5.97 | 6.19 | 1.81% | 1.03% | 6.05% | 12,731,100 | 78,006,000 | 95% | 6.13 | -1.29% | 6.11 | 0.93% | 6.03 | 0.92% | 5.84 | 1.18% | 0.73% |  | 克明面业/002661.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 16.10 | 16.49 | 16.02 | 16.30 | 0.18% | 0.36% | -1.19% | 3,387,000 | 55,013,000 | 69% | 16.24 | -0.42% | 16.37 | -1.05% | 16.68 | -0.61% | 16.50 | -0.14% | -0.94% |  | 煌上煌/002695.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 22.41 | 22.60 | 22.13 | 22.36 | -0.71% | -0.03% | -2.61% | 3,890,100 | 87,009,000 | 68% | 22.37 | -0.10% | 22.41 | -0.72% | 22.62 | -0.51% | 22.96 | -0.59% | -0.18% |  | 海欣食品/002702.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.98 | 7.21 | 6.92 | 7.21 | 2.56% | 1.48% | 1.32% | 8,757,800 | 62,222,000 | 85% | 7.11 | 0.88% | 7.09 | -0.42% | 7.18 | -0.25% | 7.12 | 0.01% | -1.19% |  | *ST麦趣/002719.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.98 | 8.25 | 7.98 | 8.09 | 2.93% | -0.46% | 3.60% | 2,307,200 | 18,751,000 | 196% | 8.13 | 2.67% | 8.04 | 1.52% | 8.00 | 1.27% | 7.81 | 1.76% | 0.29% |  | 龙大肉食/002726.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.08 | 11.08 | 10.78 | 10.78 | -3.49% | -1.02% | -7.32% | 11,673,300 | 127,134,000 | 83% | 10.89 | -3.68% | 11.26 | -2.73% | 11.60 | -1.65% | 11.63 | -0.80% | -0.90% |  | 燕塘乳业/002732.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 19.77 | 20.10 | 19.69 | 20.00 | -0.50% | 0.32% | 0.32% | 544,200 | 10,849,000 | 50% | 19.94 | -1.62% | 20.22 | -0.50% | 20.40 | -0.04% | 19.94 | 0.07% | -0.67% |  | 晨光生物/300138.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 14.70 | 15.28 | 14.41 | 14.90 | -0.40% | 0.01% | -5.65% | 4,516,700 | 67,295,000 | 60% | 14.90 | -2.28% | 15.35 | -1.80% | 15.70 | -0.48% | 15.79 | -0.33% | -0.11% |  | 汤臣倍健/300146.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.85 | 22.06 | 21.65 | 21.84 | -1.22% | 0.13% | -1.66% | 11,145,900 | 243,110,000 | 68% | 21.81 | -1.30% | 22.08 | -0.76% | 22.29 | -0.62% | 22.21 | 0.02% | -0.40% |  | 睿智医药/300149.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 14.49 | 14.77 | 13.96 | 14.03 | -3.24% | -1.61% | -4.63% | 5,915,900 | 84,355,000 | 71% | 14.26 | -3.68% | 14.96 | -2.61% | 15.24 | -0.25% | 14.71 | 0.29% | 0.74% |  | 朗源股份/300175.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.29 | 4.44 | 4.21 | 4.35 | 0.93% | -0.09% | 2.59% | 7,406,900 | 32,252,000 | 81% | 4.35 | 0.21% | 4.37 | -0.41% | 4.42 | 0.68% | 4.24 | 0.19% | -0.97% |  | 佳沃股份/300268.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.92 | 10.31 | 9.90 | 10.11 | 0.40% | 0.03% | 1.95% | 1,647,000 | 16,646,000 | 70% | 10.11 | -0.27% | 10.18 | -0.95% | 10.32 | 0.36% | 9.92 | 1.07% | 0.76% |  | 上海梅林/600073.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.60 | 8.67 | 8.55 | 8.62 | -0.92% | 0.03% | -1.92% | 7,666,700 | 66,061,000 | 73% | 8.62 | -1.27% | 8.74 | -1.33% | 8.93 | -0.50% | 8.79 | 0.25% | -0.22% |  | 湘财股份/600095.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.39 | 9.60 | 9.33 | 9.36 | -2.40% | -0.73% | -1.32% | 25,375,700 | 239,265,000 | 68% | 9.43 | -2.13% | 9.57 | -0.80% | 9.71 | 0.07% | 9.49 | -0.43% | -2.72% |  | 金健米业/600127.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.90 | 9.17 | 8.85 | 9.12 | 0.55% | 0.56% | 1.33% | 12,395,600 | 112,417,000 | 72% | 9.07 | 0.24% | 9.08 | -0.48% | 9.26 | 0.12% | 9.00 | 0.40% | -0.54% |  | 莲花健康/600186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.67 | 2.67 | 2.62 | 2.66 | -0.75% | 0.45% | -1.30% | 6,201,100 | 16,421,000 | 71% | 2.65 | -1.12% | 2.68 | -1.36% | 2.74 | -0.11% | 2.70 | 0.15% | 0.44% |  | 华资实业/600191.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.59 | 3.68 | 3.36 | 3.59 | -3.75% | 1.21% | 10.94% | 24,363,200 | 86,424,000 | 81% | 3.55 | -5.46% | 3.63 | 0.78% | 3.59 | 1.30% | 3.24 | 1.60% | -2.30% |  | 中牧股份/600195.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 13.69 | 13.89 | 13.56 | 13.68 | -1.79% | -0.23% | -3.12% | 17,180,900 | 235,560,000 | 65% | 13.71 | -2.86% | 14.09 | -1.07% | 14.32 | -0.82% | 14.12 | 0.21% | 0.47% |  | ST椰岛/600238.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.96 | 8.34 | 7.85 | 8.25 | 3.90% | 1.29% | 4.46% | 4,861,100 | 39,594,000 | 212% | 8.15 | 3.38% | 7.92 | 2.55% | 7.90 | 1.09% | 7.90 | 0.46% | -1.26% |  | 安琪酵母/600298.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 54.08 | 55.47 | 53.40 | 53.40 | -4.04% | -1.53% | -6.32% | 10,448,700 | 566,631,000 | 77% | 54.23 | -2.11% | 54.91 | 0.22% | 54.78 | -0.86% | 57.00 | -0.64% | 0.18% |  | 恒顺醋业/600305.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.01 | 21.60 | 20.92 | 21.23 | -1.21% | -0.12% | -11.63% | 11,147,800 | 236,953,000 | 43% | 21.26 | -2.20% | 21.84 | -1.99% | 22.52 | -1.97% | 24.02 | -1.33% | -0.61% |  | 万向德农/600371.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.38 | 12.83 | 12.23 | 12.65 | 0.80% | 0.07% | 0.09% | 7,015,900 | 88,691,000 | 96% | 12.64 | 0.86% | 12.66 | -0.77% | 12.92 | -0.11% | 12.64 | 0.53% | -0.12% |  | 亿晶光电/600537.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.02 | 4.12 | 4.01 | 4.03 | -1.23% | -0.71% | 1.54% | 12,134,100 | 49,251,000 | 61% | 4.06 | -1.10% | 4.12 | -0.82% | 4.17 | 0.27% | 3.97 | 1.69% | -0.81% |  | 莫高股份/600543.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.90 | 6.95 | 6.76 | 6.85 | 0.59% | -0.09% | 0.20% | 6,585,100 | 45,149,000 | 66% | 6.86 | 0.16% | 6.89 | -1.39% | 7.06 | -0.25% | 6.84 | 0.37% | -0.70% |  | 绿庭投资/600695.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.18 | 4.56 | 4.18 | 4.29 | -7.54% | -0.51% | 11.02% | 42,253,100 | 182,181,000 | 171% | 4.31 | -4.71% | 4.36 | 2.49% | 4.23 | 3.07% | 3.86 | 3.40% | -0.94% |  | 中粮糖业/600737.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.31 | 10.70 | 10.22 | 10.46 | -2.97% | -0.50% | 0.40% | 44,124,800 | 463,868,000 | 77% | 10.51 | -3.70% | 10.77 | -2.03% | 10.91 | 0.91% | 10.42 | 0.99% | 1.21% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 62.23 | 64.50 | 59.30 | 60.18 | -6.31% | -2.07% | -2.57% | 53,265,200 | 3,273,212,000 | 100% | 61.45 | -3.20% | 62.15 | 0.85% | 61.38 | -0.31% | 61.77 | 0.42% | -0.45% |  | 海天味业/603288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 170.00 | 176.00 | 168.86 | 172.70 | -1.70% | -0.03% | -8.91% | 5,819,700 | 1,005,374,000 | 65% | 172.75 | -1.92% | 176.40 | -1.81% | 179.76 | -1.92% | 189.59 | -0.85% | -0.48% |  |
|