成本价计算(多股)
板块:其他制造业
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 | | | | | | | | | | | | | | | | | | | | | | 富奥股份/000030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.44 | 5.84 | 5.42 | 5.66 | 3.28% | 0.07% | -1.55% | 21,428,900 | 121,200,000 | 87% | 5.66 | 1.69% | 5.66 | -1.92% | 5.77 | -0.47% | 5.75 | 0.02% | 0.29% |  | 深本实/000041.SZ | | | | | | | | | | |  | | | | | | | | | |  | 建设摩托/000054.SZ | | | | | | | | | | |  | | | | | | | | | |  | 大路股份/000160.SZ | | | | | | | | | | |  | | | | | | | | | |  | 闽灿坤/000512.SZ | | | | | | | | | | |  | | | | | | | | | |  | 瓦轴/000706.SZ | | | | | | | | | | |  | | | | | | | | | |  | 武锅/000770.SZ | | | | | | | | | | |  | | | | | | | | | |  | 杭汽轮/000771.SZ | | | | | | | | | | |  | | | | | | | | | |  | 众合科技/000925.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.90 | 8.05 | 7.81 | 7.85 | -0.76% | -0.82% | -3.63% | 12,020,600 | 95,140,000 | 41% | 7.92 | -1.16% | 8.06 | -1.64% | 8.18 | -1.30% | 8.15 | 0.31% | 1.02% |  | 欣龙控股/000955.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.45 | 4.49 | 4.38 | 4.49 | 0.45% | 1.01% | 1.45% | 6,726,300 | 29,901,000 | 105% | 4.45 | -1.55% | 4.48 | 0.16% | 4.46 | 0.11% | 4.43 | 0.16% | 0.23% |  | 安泰科技/000969.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.88 | 8.93 | 8.72 | 8.88 | -0.45% | 0.61% | 1.51% | 12,838,800 | 113,315,000 | 70% | 8.83 | -0.54% | 8.88 | -1.26% | 8.93 | 0.51% | 8.75 | 0.40% | 0.50% |  | 粤华包/000986.SZ | | | | | | | | | | |  | | | | | | | | | |  | 伟星股份/002003.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.50 | 9.57 | 9.32 | 9.39 | -1.16% | -0.37% | -6.98% | 5,273,400 | 49,700,000 | 56% | 9.43 | -1.27% | 9.52 | -0.94% | 9.62 | -0.94% | 10.10 | -0.57% | -0.54% |  | 东信和平/002017.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.18 | 12.55 | 12.03 | 12.22 | 1.41% | -0.69% | -0.16% | 9,277,900 | 114,163,000 | 95% | 12.31 | 1.61% | 12.25 | -0.14% | 12.28 | -0.38% | 12.24 | 0.16% | 0.14% |  | 青岛金王/002094.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.63 | 3.73 | 3.61 | 3.69 | 1.65% | 0.24% | -5.67% | 20,251,200 | 74,546,000 | 38% | 3.68 | 1.04% | 3.66 | -0.49% | 3.70 | -0.54% | 3.91 | -3.46% | -0.46% |  | 浔兴股份/002098.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.92 | 6.04 | 5.85 | 5.97 | 1.02% | 0.34% | 2.67% | 4,330,100 | 25,766,000 | 161% | 5.95 | 1.42% | 5.89 | 0.89% | 5.85 | 0.78% | 5.82 | 0.61% | 0.04% |  | 恒宝股份/002104.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.30 | 8.46 | 8.20 | 8.21 | 0.86% | -1.16% | -3.47% | 33,231,300 | 276,022,000 | 73% | 8.31 | 1.34% | 8.32 | -0.48% | 8.38 | -0.97% | 8.51 | -0.40% | 0.21% |  | 韵达股份/002120.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 17.20 | 17.63 | 16.98 | 17.06 | 0.00% | -1.00% | 4.55% | 18,410,400 | 317,258,000 | 75% | 17.23 | 0.56% | 17.08 | 1.27% | 16.76 | 1.57% | 16.32 | 0.52% | -0.31% |  | 沃尔核材/002130.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.12 | 6.20 | 6.03 | 6.12 | -0.33% | 0.61% | 1.73% | 15,300,300 | 93,068,000 | 87% | 6.08 | -1.20% | 6.12 | -0.29% | 6.11 | 0.23% | 6.02 | 0.54% | 0.62% |  | 游族网络/002174.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.75 | 9.98 | 9.64 | 9.89 | 1.23% | 0.96% | -0.76% | 16,496,400 | 161,595,000 | 52% | 9.80 | -0.62% | 9.88 | -0.40% | 9.90 | -0.40% | 9.97 | 0.41% | 0.76% |  | 亚玛顿/002623.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 38.52 | 42.30 | 37.03 | 40.80 | 1.85% | 4.67% | 6.61% | 33,360,100 | 1,300,372,000 | 253% | 38.98 | -6.61% | 41.43 | -2.92% | 41.39 | -1.92% | 38.27 | 1.95% | 2.90% |  | 金刚玻璃/300093.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 52.91 | 53.93 | 50.26 | 51.90 | -5.14% | -0.76% | -4.47% | 21,272,700 | 1,112,535,000 | 83% | 52.30 | -3.07% | 55.33 | -6.34% | 58.84 | 0.88% | 54.33 | 1.93% | 4.09% |  | 道氏技术/300409.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 26.38 | 26.90 | 25.93 | 25.93 | -0.19% | -1.37% | -1.18% | 20,138,900 | 529,447,000 | 90% | 26.29 | 1.05% | 26.00 | -0.55% | 26.39 | -0.26% | 26.24 | 0.07% | 0.75% |  | 诺德股份/600110.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.53 | 11.62 | 11.25 | 11.36 | -2.24% | -0.20% | 0.29% | 59,196,000 | 673,812,000 | 66% | 11.38 | -0.66% | 11.44 | -0.57% | 11.51 | 0.05% | 11.33 | 0.36% | 0.55% |  | 浙江东日/600113.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.48 | 7.55 | 7.39 | 7.43 | -0.27% | -0.35% | 1.24% | 6,192,400 | 46,172,000 | 73% | 7.46 | 0.09% | 7.49 | -0.15% | 7.46 | 0.49% | 7.34 | 0.25% | 0.05% |  | 有研新材/600206.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.49 | 19.62 | 18.76 | 18.81 | -2.74% | -1.50% | 0.77% | 15,878,900 | 303,226,000 | 77% | 19.10 | -0.13% | 18.90 | 0.19% | 18.84 | 0.18% | 18.67 | 0.42% | 0.46% |  | 新湖中宝/600208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.76 | 2.77 | 2.73 | 2.75 | -0.36% | 0.11% | -0.36% | 50,073,300 | 137,564,000 | 87% | 2.75 | -0.62% | 2.76 | 0.07% | 2.76 | 0.00% | 2.76 | -0.04% | -0.09% |  | 紫江企业/600210.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.38 | 6.46 | 6.31 | 6.38 | -0.16% | -0.03% | -2.79% | 29,376,100 | 187,481,000 | 42% | 6.38 | -0.09% | 6.50 | -2.30% | 6.77 | -0.13% | 6.56 | 0.44% | 0.68% |  | 鑫科材料/600255.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.52 | 2.69 | 2.49 | 2.67 | 5.95% | 2.53% | 0.00% | 77,182,300 | 201,015,000 | 76% | 2.60 | 2.28% | 2.58 | -0.50% | 2.62 | -3.03% | 2.67 | 0.08% | 1.32% |  | 三峡新材/600293.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.66 | 3.79 | 3.61 | 3.71 | 1.37% | 0.05% | 1.31% | 29,638,200 | 109,890,000 | 80% | 3.71 | 0.65% | 3.71 | -0.59% | 3.73 | 0.54% | 3.66 | 0.16% | -0.03% |  | 五矿资本/600390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.89 | 4.93 | 4.85 | 4.90 | 0.20% | 0.14% | -1.13% | 17,375,900 | 85,016,000 | 86% | 4.89 | -0.29% | 4.91 | -0.22% | 4.92 | -0.34% | 4.96 | -0.32% | -0.08% |  | 老凤祥/600612.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 41.55 | 41.85 | 40.45 | 40.60 | -2.82% | -0.66% | 0.02% | 2,432,900 | 99,435,000 | 195% | 40.87 | -1.17% | 41.07 | -0.20% | 41.01 | 0.26% | 40.59 | 0.42% | 0.30% |  | 渤海化学/600800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.10 | 4.14 | 4.08 | 4.11 | 0.00% | 0.24% | -0.87% | 5,012,700 | 20,551,000 | 90% | 4.10 | -0.49% | 4.13 | -0.72% | 4.15 | -0.24% | 4.15 | -0.05% | 0.09% |  | 旗滨集团/601636.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.40 | 12.74 | 12.01 | 12.69 | -0.47% | 2.01% | 3.23% | 68,157,900 | 847,889,000 | 99% | 12.44 | -1.03% | 12.44 | 0.36% | 12.39 | 0.20% | 12.29 | 0.52% | 0.80% |  |
|