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

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
	2023-01-11	5.08	5.09	5.02	5.03	-0.59%	-0.57%	-1.00%	8,456,600	42,778,000	72%	5.06	-0.02%	5.07	-0.37%	5.10	-0.53%	5.08	0.00%	-0.18%
陕西金叶/000812.SZ
	2023-01-11	6.43	6.45	6.30	6.31	-2.32%	-0.79%	-11.06%	53,117,200	337,818,000	34%	6.36	-1.73%	6.53	-0.73%	6.60	-1.83%	7.10	-0.56%	0.96%
美利云/000815.SZ
	2023-01-11	15.22	15.33	14.26	14.34	-6.15%	-3.17%	-4.21%	76,247,900	1,129,254,000	84%	14.81	-1.96%	15.10	-3.80%	15.71	0.27%	14.97	0.30%	0.42%
*ST节能/000820.SZ
	2023-01-11	4.69	4.73	4.60	4.62	-1.49%	-0.79%	-1.95%	9,766,800	45,481,000	53%	4.66	-0.75%	4.73	-1.40%	4.77	-0.31%	4.71	-2.12%	-1.57%
大亚圣象/000910.SZ
	2023-01-11	8.96	9.08	8.85	8.91	-0.78%	-0.70%	0.00%	5,721,500	51,341,000	88%	8.97	0.18%	8.99	-1.18%	9.04	0.38%	8.91	0.19%	0.06%
凯恩股份/002012.SZ
	2023-01-11	5.68	5.72	5.61	5.64	-0.35%	-0.60%	-3.54%	16,930,000	96,062,000	57%	5.67	0.04%	5.71	-1.21%	5.91	-0.34%	5.85	0.03%	0.85%
景兴纸业/002067.SZ
	2023-01-11	3.50	3.51	3.46	3.47	-0.29%	-0.63%	-1.39%	6,150,300	21,474,000	46%	3.49	0.14%	3.51	-1.21%	3.55	0.11%	3.52	0.09%	0.14%
太阳纸业/002078.SZ
	2023-01-11	11.58	11.89	11.55	11.77	1.38%	0.20%	2.14%	18,030,500	211,808,000	125%	11.75	1.16%	11.64	1.20%	11.57	0.27%	11.52	0.31%	-0.13%
广博股份/002103.SZ
	2023-01-11	6.78	6.78	6.78	6.78	10.06%	0.00%	18.99%	23,652,600	160,365,000	115%	6.78	12.89%	6.22	7.75%	5.97	4.32%	5.70	2.35%	0.67%
东港股份/002117.SZ
	2023-01-11	7.86	7.96	7.71	7.74	-1.78%	-1.31%	-1.04%	6,308,600	49,481,000	76%	7.84	-0.12%	7.86	-0.09%	7.90	-0.78%	7.82	0.31%	0.38%
劲嘉股份/002191.SZ
	2023-01-11	7.51	7.54	7.42	7.43	-1.07%	-0.70%	0.15%	8,564,900	64,084,000	84%	7.48	-0.48%	7.52	-0.32%	7.53	0.19%	7.42	0.11%	-0.11%
合兴包装/002228.SZ
	2023-01-11	3.25	3.26	3.22	3.22	-0.31%	-0.46%	-1.08%	2,633,700	8,521,000	66%	3.24	-0.22%	3.25	-0.52%	3.27	-0.46%	3.26	0.25%	0.12%
鸿博股份/002229.SZ
	2023-01-11	6.82	6.91	6.71	6.76	-0.59%	-0.66%	-2.06%	4,852,900	33,024,000	63%	6.81	-0.31%	6.85	-1.03%	6.95	-1.01%	6.90	0.28%	0.07%
安妮股份/002235.SZ
	2023-01-11	9.60	10.50	8.97	10.25	5.24%	3.50%	15.36%	279,108,700	2,763,921,000	185%	9.90	7.94%	9.24	4.93%	9.26	1.75%	8.89	4.48%	5.07%
聚力文化/002247.SZ
	2023-01-11	2.57	2.58	2.52	2.52	-2.33%	-1.10%	-1.52%	6,316,000	16,093,000	73%	2.55	-0.35%	2.56	-0.70%	2.59	-0.69%	2.56	0.04%	-0.09%
大东南/002263.SZ
	2023-01-11	3.05	3.06	2.99	2.99	-1.32%	-0.83%	0.67%	9,798,800	29,539,000	84%	3.02	-0.76%	3.04	0.36%	3.01	0.33%	2.97	0.20%	-0.11%
美盈森/002303.SZ
	2023-01-11	3.75	3.78	3.68	3.68	-1.87%	-0.86%	-1.66%	11,765,300	43,677,000	64%	3.71	-1.07%	3.76	-1.49%	3.81	0.21%	3.74	0.19%	0.42%
中锐股份/002374.SZ
	2023-01-11	5.29	5.32	5.18	5.21	-1.70%	-0.46%	-9.61%	40,668,800	212,859,000	35%	5.23	-1.41%	5.36	-2.94%	5.63	-1.93%	5.76	-1.37%	0.22%
中顺洁柔/002511.SZ
	2023-01-11	13.56	14.03	13.45	13.50	-0.74%	-1.87%	-1.23%	18,145,000	249,626,000	116%	13.76	0.61%	13.64	0.78%	13.61	0.07%	13.67	-0.13%	0.17%
齐峰新材/002521.SZ
	2023-01-11	5.44	5.46	5.36	5.37	-0.74%	-0.65%	0.11%	2,704,500	14,617,000	50%	5.41	-0.52%	5.45	-0.35%	5.45	0.07%	5.36	0.30%	0.26%
浙江众成/002522.SZ
	2023-01-11	5.42	5.50	5.36	5.36	-1.29%	-1.43%	-0.85%	8,650,000	47,042,000	91%	5.44	0.76%	5.43	-0.48%	5.45	0.02%	5.41	0.24%	0.16%
顺灏股份/002565.SZ
	2023-01-11	4.18	4.30	4.13	4.21	1.45%	0.24%	0.14%	28,339,400	119,019,000	124%	4.20	1.30%	4.19	-0.71%	4.24	-0.09%	4.20	0.02%	-0.23%
双星新材/002585.SZ
	2023-01-11	13.58	13.58	13.16	13.17	-2.88%	-1.19%	-0.35%	25,581,900	340,978,000	93%	13.33	-1.34%	13.47	-0.63%	13.43	0.54%	13.22	0.13%	-0.08%
盛通股份/002599.SZ
	2023-01-11	5.21	5.21	5.06	5.10	-1.73%	-0.39%	-3.02%	9,936,600	50,879,000	74%	5.12	-1.37%	5.19	-1.11%	5.27	-1.09%	5.26	0.02%	-0.12%
奥瑞金/002701.SZ
	2023-01-11	4.91	5.00	4.83	4.85	-1.02%	-1.18%	-2.04%	15,972,100	78,386,000	82%	4.91	0.55%	4.91	0.27%	4.89	0.06%	4.95	0.08%	0.06%
万顺新材/300057.SZ
	2023-01-11	9.51	9.59	9.34	9.36	-2.09%	-1.08%	0.48%	11,590,000	109,667,000	85%	9.46	-0.73%	9.52	-0.60%	9.50	0.42%	9.32	0.22%	-0.06%
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
	2023-01-11	2.26	2.27	2.24	2.25	-0.44%	-0.13%	-1.36%	14,266,800	32,139,000	82%	2.25	-0.62%	2.27	-0.61%	2.29	-0.87%	2.28	0.00%	-0.08%
浪莎股份/600137.SH
	2023-01-11	15.12	15.13	14.75	14.82	-2.05%	-0.66%	-1.31%	1,242,900	18,543,000	98%	14.92	-1.30%	15.05	-0.52%	15.14	-0.70%	15.02	-0.11%	-0.55%
中闽能源/600163.SH
	2023-01-11	5.39	5.39	5.27	5.27	-1.68%	-1.00%	-2.75%	8,137,200	43,313,000	80%	5.32	-1.23%	5.39	-1.16%	5.44	-0.55%	5.42	0.02%	0.19%
民丰特纸/600235.SH
	2023-01-11	5.60	5.71	5.56	5.58	-0.36%	-0.92%	-2.11%	4,514,400	25,427,000	65%	5.63	0.14%	5.66	-0.39%	5.70	-1.55%	5.70	0.07%	0.11%
华泰股份/600308.SH
	2023-01-11	5.14	5.19	5.14	5.16	0.19%	-0.08%	-0.10%	3,491,900	18,033,000	80%	5.16	0.00%	5.18	-0.31%	5.20	-0.31%	5.17	0.16%	-0.03%
恒丰纸业/600356.SH
	2023-01-11	7.97	7.98	7.83	7.86	-0.63%	-0.32%	0.10%	1,540,300	12,146,000	44%	7.89	-0.91%	7.97	-0.96%	8.01	0.25%	7.85	0.35%	0.31%
天润乳业/600419.SH
	2023-01-11	15.54	15.67	15.28	15.54	-0.51%	0.37%	-0.22%	4,763,300	73,746,000	65%	15.48	-1.03%	15.65	-0.04%	15.62	0.09%	15.58	-0.19%	-0.09%
冠豪高新/600433.SH
	2023-01-11	4.12	4.18	4.08	4.13	0.24%	-0.17%	-2.73%	12,086,900	50,005,000	69%	4.14	-0.05%	4.16	-1.35%	4.25	-1.83%	4.25	0.07%	0.21%
ST九有/600462.SH
	2023-01-11	2.00	2.00	1.97	1.99	0.00%	0.30%	-1.58%	995,100	1,974,000	57%	1.98	-0.20%	2.00	-0.35%	2.01	-0.55%	2.02	-0.10%	0.07%
山鹰国际/600567.SH
	2023-01-11	2.47	2.48	2.45	2.47	-0.40%	0.20%	-0.72%	13,292,400	32,768,000	90%	2.47	-0.53%	2.48	-0.60%	2.50	-0.76%	2.49	0.00%	-0.21%
宜宾纸业/600793.SH
	2023-01-11	13.06	13.18	12.86	12.87	-1.91%	-0.69%	-3.39%	2,338,900	30,309,000	88%	12.96	-1.25%	13.12	-1.29%	13.31	-1.14%	13.32	-0.20%	-0.21%
保税科技/600794.SH
	2023-01-11	3.62	3.64	3.61	3.62	-0.28%	-0.19%	-4.28%	8,839,500	32,061,000	61%	3.63	-0.33%	3.65	-0.87%	3.70	-1.07%	3.78	-0.71%	-0.80%
上海易连/600836.SH
	2023-01-11	6.34	6.35	6.25	6.25	-1.57%	-0.90%	-2.39%	3,019,500	19,045,000	48%	6.31	-0.33%	6.35	-0.50%	6.38	-0.38%	6.40	0.19%	0.21%
岳阳林纸/600963.SH
	2023-01-11	6.08	6.20	6.06	6.16	0.82%	0.31%	2.46%	32,360,800	198,742,000	84%	6.14	0.41%	6.11	-0.08%	6.08	0.25%	6.01	0.37%	0.69%
博汇纸业/600966.SH
	2023-01-11	8.70	8.93	8.66	8.82	1.15%	-0.17%	0.23%	9,520,300	84,116,000	94%	8.84	1.73%	8.72	0.31%	8.74	-0.31%	8.80	0.00%	-0.05%
东风股份/601515.SH
	2023-01-11	4.35	4.37	4.31	4.32	-0.46%	-0.44%	-0.67%	6,276,500	27,236,000	83%	4.34	-0.23%	4.36	-0.25%	4.36	-0.11%	4.35	-0.09%	-0.22%