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
	2021-10-22	7.32	7.43	7.27	7.35	0.68%	0.01%	-1.75%	29,089,500	213,787,000	87%	7.35	0.62%	7.34	-0.06%	7.32	0.30%	7.48	-0.80%	-1.19%
陕西金叶/000812.SZ
	2021-10-22	3.34	3.37	3.28	3.29	-1.50%	-0.81%	-7.43%	11,550,100	38,315,000	32%	3.32	-1.40%	3.38	-2.23%	3.50	-0.29%	3.55	-0.06%	0.29%
美利云/000815.SZ
	2021-10-22	6.07	6.28	6.01	6.10	0.49%	-0.20%	-1.64%	18,311,200	111,919,000	110%	6.11	-0.31%	6.16	-1.25%	6.19	-0.88%	6.20	-0.23%	-0.51%
*ST节能/000820.SZ
	2021-10-22	3.60	3.66	3.58	3.63	0.00%	0.55%	-3.46%	6,592,000	23,798,000	50%	3.61	-1.18%	3.66	-0.65%	3.70	-1.68%	3.76	0.11%	-0.11%
大亚圣象/000910.SZ
	2021-10-22	12.51	12.87	12.44	12.73	2.00%	0.07%	2.25%	3,153,700	40,118,000	142%	12.72	1.71%	12.59	0.89%	12.56	0.67%	12.45	0.67%	0.12%
凯恩股份/002012.SZ
	2021-10-22	5.51	5.54	5.11	5.25	-6.42%	-0.72%	-7.15%	22,976,000	121,505,000	221%	5.29	-6.27%	5.43	-4.54%	5.50	-3.05%	5.65	-2.52%	-1.54%
景兴纸业/002067.SZ
	2021-10-22	3.88	3.93	3.82	3.82	-1.55%	-1.22%	-3.66%	20,102,400	77,744,000	90%	3.87	-0.85%	3.90	-0.89%	3.92	-0.05%	3.97	-1.00%	-0.90%
太阳纸业/002078.SZ
	2021-10-22	11.28	11.51	11.24	11.47	1.50%	0.53%	0.10%	27,047,500	308,618,000	88%	11.41	0.77%	11.39	-0.25%	11.41	0.10%	11.46	-0.49%	-1.01%
广博股份/002103.SZ
	2021-10-22	4.25	4.42	4.23	4.32	0.93%	-0.46%	-0.87%	5,628,400	24,428,000	159%	4.34	0.91%	4.33	-0.41%	4.36	-0.18%	4.36	-0.07%	-0.04%
东港股份/002117.SZ
	2021-10-22	7.48	7.49	7.41	7.44	-0.13%	-0.24%	-1.46%	1,431,900	10,679,000	56%	7.46	0.07%	7.46	0.03%	7.46	-0.24%	7.55	-0.07%	-0.30%
劲嘉股份/002191.SZ
	2021-10-22	10.74	10.90	10.60	10.81	-0.09%	0.30%	-0.44%	15,942,600	171,829,000	101%	10.78	-0.29%	10.84	-0.20%	10.83	-0.24%	10.86	-0.04%	-0.54%
合兴包装/002228.SZ
	2021-10-22	3.45	3.49	3.41	3.43	-0.58%	-0.46%	-2.86%	6,670,900	22,989,000	126%	3.45	-0.72%	3.47	-0.83%	3.49	-0.57%	3.53	-0.76%	-0.41%
鸿博股份/002229.SZ
	2021-10-22	6.40	6.55	6.35	6.36	-1.40%	-1.24%	-4.16%	2,343,500	15,091,000	28%	6.44	-0.37%	6.44	0.12%	6.45	0.36%	6.64	-1.82%	-0.54%
安妮股份/002235.SZ
	2021-10-22	4.57	4.67	4.55	4.55	-0.44%	-1.28%	-4.51%	11,445,900	52,756,000	67%	4.61	-0.15%	4.64	-0.56%	4.66	-0.85%	4.77	-0.63%	-0.29%
聚力文化/002247.SZ
	2021-10-22	2.65	2.68	2.61	2.63	-0.75%	-0.57%	-6.84%	7,742,200	20,475,000	47%	2.65	-1.67%	2.68	-1.47%	2.72	-1.27%	2.82	0.28%	0.22%
大东南/002263.SZ
	2021-10-22	3.00	3.01	2.93	2.96	-1.00%	0.00%	-1.95%	22,714,600	67,229,000	82%	2.96	-1.24%	2.99	-1.12%	3.01	-0.20%	3.02	-0.56%	-1.11%
美盈森/002303.SZ
	2021-10-22	3.34	3.37	3.28	3.30	-0.90%	-0.69%	-3.34%	6,338,200	21,062,000	122%	3.32	-1.42%	3.36	-0.83%	3.37	-0.62%	3.41	-0.64%	-0.56%
中锐股份/002374.SZ
	2021-10-22	2.74	2.77	2.65	2.67	-2.91%	-1.26%	-10.34%	12,104,700	32,735,000	78%	2.70	-2.70%	2.77	-2.37%	2.83	-2.18%	2.98	-2.36%	-0.77%
中顺洁柔/002511.SZ
	2021-10-22	18.02	18.66	18.02	18.57	3.17%	0.61%	1.36%	27,888,800	514,748,000	120%	18.46	2.92%	18.17	1.62%	18.03	0.60%	18.32	0.40%	0.59%
齐峰新材/002521.SZ
	2021-10-22	6.09	6.13	5.98	6.00	-1.64%	-0.71%	-9.12%	5,390,400	32,575,000	53%	6.04	-1.39%	6.11	-0.96%	6.15	-0.68%	6.60	-2.05%	-0.80%
浙江众成/002522.SZ
	2021-10-22	7.36	7.76	7.35	7.46	0.81%	-1.00%	0.93%	25,772,700	194,199,000	101%	7.54	1.54%	7.42	-0.26%	7.48	0.42%	7.39	0.12%	-0.97%
顺灏股份/002565.SZ
	2021-10-22	4.15	4.22	3.84	3.88	-4.20%	-3.43%	-6.35%	39,769,200	159,800,000	164%	4.02	-0.86%	4.04	-0.74%	4.05	-0.66%	4.14	-1.17%	-1.57%
双星新材/002585.SZ
	2021-10-22	25.38	25.75	25.10	25.23	-0.24%	-0.69%	0.01%	11,925,700	302,974,000	75%	25.41	-1.46%	25.77	0.41%	25.42	0.77%	25.23	-0.17%	-0.20%
盛通股份/002599.SZ
	2021-10-22	6.99	7.03	6.43	6.57	-6.54%	-1.60%	-2.97%	56,181,800	375,102,000	141%	6.68	-4.04%	6.83	-0.99%	6.81	0.13%	6.77	-0.72%	-0.91%
奥瑞金/002701.SZ
	2021-10-22	6.65	6.87	6.42	6.49	-1.67%	-2.05%	-1.17%	53,901,100	357,165,000	67%	6.63	0.88%	6.56	0.85%	6.46	1.46%	6.57	-0.86%	0.44%
万顺新材/300057.SZ
	2021-10-22	7.13	7.47	7.13	7.25	0.97%	-0.88%	1.93%	11,311,400	82,727,000	107%	7.31	1.47%	7.27	0.25%	7.19	1.70%	7.11	-0.64%	-1.57%
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
	2021-10-22	2.60	2.67	2.58	2.59	-0.38%	-0.99%	-2.63%	44,921,500	117,518,000	99%	2.62	0.04%	2.62	-0.64%	2.64	0.08%	2.66	-0.89%	-1.37%
浪莎股份/600137.SH
	2021-10-22	14.00	14.03	13.90	13.94	-0.78%	-0.11%	-1.60%	322,800	4,505,000	61%	13.96	-0.19%	14.23	-0.14%	14.19	-0.16%	14.17	-0.05%	0.01%
中闽能源/600163.SH
	2021-10-22	8.15	8.32	7.86	7.87	-3.79%	-1.97%	-1.34%	54,816,700	440,076,000	60%	8.03	-2.84%	8.27	-0.04%	8.20	1.19%	7.98	-1.37%	-1.41%
民丰特纸/600235.SH
	2021-10-22	5.05	5.09	5.02	5.04	-0.20%	-0.12%	-0.55%	3,066,500	15,475,000	77%	5.05	-0.69%	5.08	-0.10%	5.07	0.06%	5.07	-0.12%	-0.54%
华泰股份/600308.SH
	2021-10-22	7.01	7.06	6.79	6.83	-3.12%	-1.31%	-1.78%	33,065,000	228,842,000	110%	6.92	-2.41%	6.99	-0.39%	6.97	0.35%	6.95	-0.54%	-1.47%
恒丰纸业/600356.SH
	2021-10-22	7.26	7.29	7.11	7.12	-2.06%	-1.11%	-3.20%	1,717,300	12,365,000	122%	7.20	-1.10%	7.26	-0.62%	7.26	-0.32%	7.36	-0.58%	-0.37%
天润乳业/600419.SH
	2021-10-22	12.37	12.42	12.00	12.13	-3.96%	-0.30%	-6.86%	7,947,800	96,695,000	132%	12.17	-3.84%	12.40	-2.52%	12.53	-2.71%	13.02	-1.20%	0.07%
冠豪高新/600433.SH
	2021-10-22	4.89	4.91	4.73	4.73	-3.27%	-1.27%	-5.29%	19,951,100	95,579,000	127%	4.79	-2.17%	4.86	-1.60%	4.92	-1.17%	4.99	-1.09%	-1.13%
ST九有/600462.SH
	2021-10-22	2.49	2.62	2.46	2.58	3.20%	1.69%	0.23%	6,015,500	15,264,000	184%	2.54	1.44%	2.53	0.16%	2.53	-0.16%	2.57	-0.89%	-0.88%
山鹰国际/600567.SH
	2021-10-22	3.36	3.37	3.30	3.31	-1.78%	-0.60%	-2.53%	59,628,300	198,562,000	110%	3.33	-0.95%	3.35	-0.53%	3.36	-0.21%	3.40	-0.41%	-0.78%
宜宾纸业/600793.SH
	2021-10-22	14.94	16.23	14.75	16.23	10.03%	3.38%	7.74%	14,214,100	223,147,000	145%	15.70	5.60%	15.40	1.32%	15.22	2.10%	15.06	0.74%	0.44%
保税科技/600794.SH
	2021-10-22	3.10	3.12	3.08	3.09	-0.64%	-0.19%	-2.22%	4,390,600	13,594,000	93%	3.10	-0.67%	3.11	-0.45%	3.11	-0.45%	3.16	-0.60%	-0.45%
上海易连/600836.SH
	2021-10-22	6.04	6.20	5.96	5.98	-0.99%	-0.96%	-4.84%	6,618,400	39,962,000	135%	6.04	-0.13%	6.05	-0.66%	6.11	-1.01%	6.28	-1.44%	-0.88%
岳阳林纸/600963.SH
	2021-10-22	7.97	8.22	7.91	7.94	-1.12%	-1.35%	1.94%	42,446,400	341,664,000	140%	8.05	0.68%	7.96	1.19%	7.88	1.14%	7.79	0.26%	-0.29%
博汇纸业/600966.SH
	2021-10-22	10.39	10.64	10.35	10.43	-0.29%	-0.42%	-3.10%	15,608,800	163,493,000	86%	10.47	0.10%	10.54	-0.97%	10.62	-0.42%	10.76	-0.93%	-1.44%
东风股份/601515.SH
	2021-10-22	7.00	7.08	6.88	6.90	-1.15%	-0.93%	-3.05%	7,175,700	49,982,000	88%	6.97	-0.63%	7.03	-0.26%	7.03	-0.27%	7.12	-0.52%	-0.86%