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
	2022-09-30	4.69	4.74	4.65	4.68	0.65%	-0.30%	-4.08%	5,866,600	27,540,000	50%	4.69	0.21%	4.69	-0.19%	4.71	-0.97%	4.88	-1.28%	-0.80%
陕西金叶/000812.SZ
	2022-09-30	5.64	5.68	5.43	5.43	-4.57%	-1.65%	-9.08%	18,090,600	99,874,000	70%	5.52	-3.77%	5.69	-1.57%	5.72	-1.28%	5.97	-1.32%	-1.36%
美利云/000815.SZ
	2022-09-30	7.13	7.22	7.08	7.10	-0.28%	-0.62%	-6.73%	7,550,400	53,942,000	56%	7.14	-1.48%	7.32	-1.64%	7.44	-0.69%	7.61	-2.03%	-0.86%
*ST节能/000820.SZ
	2022-09-30	4.43	4.55	4.42	4.42	-2.21%	-1.07%	-8.09%	11,689,000	52,226,000	62%	4.47	-2.95%	4.58	-1.55%	4.69	-1.24%	4.81	-0.62%	-1.28%
大亚圣象/000910.SZ
	2022-09-30	8.06	8.15	7.97	8.03	0.12%	-0.43%	-4.59%	3,468,400	27,971,000	78%	8.07	-0.93%	8.17	-0.95%	8.24	-0.86%	8.42	-1.50%	-0.73%
凯恩股份/002012.SZ
	2022-09-30	4.91	4.98	4.84	4.87	-0.41%	-0.43%	-6.35%	5,507,000	26,936,000	52%	4.89	-1.39%	4.98	-1.31%	5.06	-1.35%	5.20	-0.71%	-0.61%
景兴纸业/002067.SZ
	2022-09-30	3.31	3.35	3.30	3.32	0.30%	-0.15%	-2.75%	4,144,100	13,778,000	62%	3.33	-0.48%	3.34	-0.24%	3.35	-0.68%	3.41	-0.81%	-0.53%
太阳纸业/002078.SZ
	2022-09-30	11.47	11.56	11.38	11.45	0.00%	-0.19%	-1.39%	8,085,900	92,761,000	68%	11.47	-0.40%	11.54	-0.31%	11.53	0.05%	11.61	-0.59%	-0.42%
广博股份/002103.SZ
	2022-09-30	4.72	4.86	4.56	4.58	-4.18%	-1.78%	-7.79%	20,466,500	95,429,000	48%	4.66	-3.64%	4.89	-1.63%	4.91	-1.15%	4.97	-2.55%	-0.67%
东港股份/002117.SZ
	2022-09-30	6.75	6.76	6.65	6.66	-0.89%	-0.80%	-2.52%	2,163,600	14,526,000	65%	6.71	-0.80%	6.75	0.06%	6.73	-0.44%	6.83	-0.67%	-0.41%
劲嘉股份/002191.SZ
	2022-09-30	8.95	8.98	8.48	8.48	-5.15%	-1.80%	-9.60%	40,532,800	349,988,000	89%	8.64	-5.86%	8.97	-1.79%	8.98	-1.06%	9.38	-1.40%	-0.34%
合兴包装/002228.SZ
	2022-09-30	3.11	3.13	3.09	3.12	0.00%	0.32%	-1.73%	3,369,500	10,478,000	61%	3.11	-0.96%	3.14	-0.16%	3.14	-0.38%	3.18	-0.66%	-0.65%
鸿博股份/002229.SZ
	2022-09-30	6.44	6.60	6.35	6.41	-0.77%	-0.71%	-5.53%	3,987,500	25,743,000	53%	6.46	-1.91%	6.64	-1.19%	6.71	-0.02%	6.79	-0.82%	-0.52%
安妮股份/002235.SZ
	2022-09-30	4.06	4.10	4.02	4.05	0.00%	-0.30%	-5.84%	6,137,800	24,929,000	62%	4.06	-0.81%	4.12	-1.06%	4.15	-1.35%	4.30	-1.08%	-0.96%
聚力文化/002247.SZ
	2022-09-30	2.43	2.45	2.39	2.42	-0.82%	0.00%	-5.69%	7,309,700	17,690,000	80%	2.42	-1.87%	2.47	-1.12%	2.49	-1.62%	2.57	-1.04%	-0.99%
大东南/002263.SZ
	2022-09-30	2.70	2.78	2.69	2.74	1.11%	0.29%	-4.13%	10,387,500	28,374,000	82%	2.73	0.44%	2.74	-1.08%	2.78	-1.03%	2.86	-0.97%	-0.90%
美盈森/002303.SZ
	2022-09-30	3.23	3.23	3.17	3.19	-0.93%	-0.31%	-5.12%	7,763,200	24,839,000	75%	3.20	-1.57%	3.26	-1.00%	3.27	-0.94%	3.36	-0.86%	-0.80%
中锐股份/002374.SZ
	2022-09-30	4.62	4.66	4.52	4.52	-1.95%	-1.55%	-12.96%	23,985,000	110,110,000	57%	4.59	-2.11%	4.72	-2.34%	4.84	-2.74%	5.19	-1.59%	-1.46%
中顺洁柔/002511.SZ
	2022-09-30	10.29	10.35	10.17	10.18	-0.78%	-0.44%	-1.30%	4,473,200	45,740,000	60%	10.23	-1.58%	10.33	0.26%	10.24	0.30%	10.31	-1.05%	-0.69%
齐峰新材/002521.SZ
	2022-09-30	4.78	4.88	4.78	4.83	0.00%	-0.19%	-2.80%	2,244,700	10,861,000	93%	4.84	-0.35%	4.87	-0.37%	4.87	-0.65%	4.97	-1.06%	-0.83%
浙江众成/002522.SZ
	2022-09-30	4.91	4.94	4.80	4.87	-1.22%	-0.18%	-2.68%	5,071,300	24,741,000	109%	4.88	-1.71%	4.93	-0.73%	4.94	-0.72%	5.00	-0.52%	-0.79%
顺灏股份/002565.SZ
	2022-09-30	3.69	3.70	3.63	3.65	0.00%	-0.52%	-5.02%	10,688,600	39,220,000	71%	3.67	-0.73%	3.73	-0.98%	3.75	-1.06%	3.84	-0.90%	-0.81%
双星新材/002585.SZ
	2022-09-30	15.49	15.49	14.88	14.92	-3.68%	-1.36%	-8.85%	19,175,600	290,030,000	56%	15.13	-2.21%	15.45	-1.95%	15.78	-1.23%	16.37	-0.88%	-1.51%
盛通股份/002599.SZ
	2022-09-30	4.09	4.13	4.06	4.10	0.49%	0.15%	-3.48%	3,108,300	12,724,000	58%	4.09	-0.66%	4.15	-0.74%	4.16	-0.91%	4.25	-0.52%	-0.96%
奥瑞金/002701.SZ
	2022-09-30	4.80	4.84	4.63	4.63	-3.54%	-1.80%	-5.80%	21,620,600	101,938,000	62%	4.72	-2.50%	4.81	-1.29%	4.84	-0.39%	4.92	-0.57%	0.26%
万顺新材/300057.SZ
	2022-09-30	9.51	9.68	9.39	9.39	-2.19%	-1.19%	-4.49%	12,755,100	121,218,000	63%	9.50	-0.51%	9.60	-1.49%	9.76	-0.43%	9.83	-0.18%	-0.89%
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
	2022-09-30	2.24	2.26	2.22	2.24	0.00%	-0.13%	-3.03%	14,896,900	33,411,000	71%	2.24	-0.88%	2.26	-0.31%	2.26	-0.62%	2.31	-1.20%	-0.89%
浪莎股份/600137.SH
	2022-09-30	13.80	13.88	13.50	13.61	-1.73%	-0.71%	-2.03%	1,121,500	15,373,000	98%	13.71	-1.56%	13.81	-0.04%	13.73	-0.23%	13.89	-0.91%	-0.64%
中闽能源/600163.SH
	2022-09-30	5.82	5.86	5.71	5.72	-1.21%	-1.16%	-5.24%	8,477,700	49,062,000	96%	5.79	-1.21%	5.86	-1.15%	5.91	-1.24%	6.04	-0.98%	-1.12%
民丰特纸/600235.SH
	2022-09-30	4.99	5.06	4.92	4.99	0.60%	-0.22%	-3.65%	2,836,400	14,184,000	84%	5.00	-0.54%	5.04	-0.49%	5.05	-0.83%	5.18	-1.11%	-1.00%
华泰股份/600308.SH
	2022-09-30	5.10	5.18	5.09	5.16	1.57%	0.41%	-3.26%	4,023,400	20,675,000	69%	5.14	-0.23%	5.16	-0.50%	5.20	-0.95%	5.33	-1.09%	-0.79%
恒丰纸业/600356.SH
	2022-09-30	6.49	6.51	6.37	6.45	0.00%	0.11%	-3.25%	1,119,000	7,210,000	72%	6.44	-0.98%	6.50	-0.41%	6.52	-0.72%	6.67	-1.02%	-0.70%
天润乳业/600419.SH
	2022-09-30	14.50	14.67	14.21	14.37	-0.96%	-0.10%	-2.28%	4,658,100	67,006,000	60%	14.39	-2.14%	14.63	-1.03%	14.69	-0.75%	14.71	-0.21%	0.58%
冠豪高新/600433.SH
	2022-09-30	3.34	3.38	3.32	3.35	0.60%	0.03%	-2.93%	4,780,800	16,012,000	68%	3.35	-0.06%	3.37	-0.44%	3.38	-0.59%	3.45	-1.12%	-0.86%
ST九有/600462.SH
	2022-09-30	1.84	1.86	1.82	1.85	0.54%	0.76%	-2.01%	2,827,400	5,191,000	118%	1.84	-0.27%	1.84	-0.11%	1.85	-0.75%	1.89	-1.56%	-0.53%
山鹰国际/600567.SH
	2022-09-30	2.36	2.40	2.35	2.38	0.85%	-0.08%	-2.66%	15,848,100	37,755,000	92%	2.38	-0.04%	2.39	-0.25%	2.40	-0.62%	2.45	-1.17%	-0.73%
宜宾纸业/600793.SH
	2022-09-30	11.70	11.90	11.62	11.72	0.17%	-0.32%	-7.39%	958,700	11,272,000	32%	11.76	-0.75%	11.94	-0.77%	11.99	-0.99%	12.66	-1.36%	-0.87%
保税科技/600794.SH
	2022-09-30	3.50	3.53	3.40	3.41	-2.57%	-1.22%	-11.77%	13,692,000	47,266,000	47%	3.45	-2.21%	3.55	-2.07%	3.65	-2.64%	3.87	-0.97%	-0.81%
上海易连/600836.SH
	2022-09-30	6.01	6.15	6.01	6.09	-0.16%	0.26%	-4.84%	3,687,000	22,395,000	42%	6.07	-0.03%	6.11	-0.55%	6.13	-1.19%	6.40	-0.64%	0.02%
岳阳林纸/600963.SH
	2022-09-30	5.12	5.18	5.04	5.04	-1.75%	-1.37%	-6.27%	10,652,300	54,431,000	70%	5.11	-1.96%	5.22	-2.04%	5.29	-1.51%	5.38	-0.81%	-0.63%
博汇纸业/600966.SH
	2022-09-30	6.95	7.02	6.90	6.91	-0.58%	-0.36%	-2.92%	2,754,700	19,105,000	60%	6.94	-1.76%	7.05	-0.40%	7.05	-0.44%	7.12	-0.46%	-0.34%
东风股份/601515.SH
	2022-09-30	4.41	4.42	4.35	4.36	-1.13%	-0.32%	-0.64%	8,630,600	37,751,000	52%	4.37	-0.91%	4.43	-0.07%	4.43	-0.23%	4.39	0.14%	-0.01%