成本价计算(多股)
板块:塑料制造
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 | | | | | | | | | | | | | | | | | | | | | | 胜利股份/000407.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.73 | 3.74 | 3.69 | 3.70 | -0.54% | -0.22% | -0.11% | 4,278,700 | 15,867,000 | 64% | 3.71 | -0.27% | 3.72 | -0.11% | 3.71 | 0.22% | 3.70 | -0.14% | -0.27% |  | 海螺型材/000619.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.06 | 6.13 | 6.03 | 6.05 | -0.49% | -0.25% | -1.53% | 6,759,200 | 40,996,000 | 65% | 6.07 | -0.41% | 6.11 | -0.80% | 6.14 | -0.20% | 6.14 | -0.08% | -1.44% |  | 珠海中富/000659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.12 | 3.15 | 3.08 | 3.09 | -0.96% | -0.45% | -1.75% | 10,532,300 | 32,696,000 | 75% | 3.10 | -0.29% | 3.17 | -0.03% | 3.16 | -0.06% | 3.15 | -0.06% | -0.39% |  | 湖北广电/000665.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.42 | 8.43 | 8.18 | 8.19 | -2.96% | -0.96% | -4.83% | 56,356,900 | 466,012,000 | 67% | 8.27 | -2.37% | 8.47 | -2.27% | 8.59 | -0.52% | 8.61 | -0.31% | -0.15% |  | 国风塑业/000859.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.70 | 6.81 | 6.54 | 6.57 | -2.81% | -1.26% | 0.20% | 33,867,600 | 225,344,000 | 128% | 6.65 | -3.07% | 6.82 | 0.34% | 6.72 | 0.45% | 6.56 | 0.52% | 0.97% |  | 佛塑科技/000973.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.53 | 4.64 | 4.53 | 4.57 | 0.66% | -0.50% | 0.53% | 9,736,300 | 44,722,000 | 62% | 4.59 | 0.61% | 4.59 | -0.76% | 4.61 | 0.26% | 4.55 | 0.33% | 0.24% |  | 鸿达兴业/002002.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.73 | 3.73 | 3.67 | 3.68 | -0.81% | -0.46% | -1.92% | 38,890,200 | 143,758,000 | 63% | 3.70 | -0.70% | 3.73 | -0.80% | 3.75 | -0.35% | 3.75 | -0.05% | 0.07% |  | 永新股份/002014.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.68 | 6.72 | 6.64 | 6.69 | 0.00% | 0.12% | 0.65% | 1,926,500 | 12,872,000 | 89% | 6.68 | 0.11% | 6.68 | 0.11% | 6.67 | 0.06% | 6.65 | 0.14% | 0.13% |  | 沧州明珠/002108.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.25 | 6.25 | 6.08 | 6.13 | -1.45% | -0.33% | -1.56% | 27,999,900 | 172,208,000 | 42% | 6.15 | -1.16% | 6.27 | -2.25% | 6.43 | 0.55% | 6.23 | 0.50% | 1.11% |  | 红 宝 丽/002165.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.75 | 5.15 | 4.54 | 4.83 | 3.21% | 0.79% | 5.27% | 95,587,400 | 458,090,000 | 466% | 4.79 | 4.11% | 4.71 | 4.16% | 4.67 | 4.31% | 4.59 | 3.80% | 0.43% |  | 普利特/002324.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.48 | 14.87 | 14.07 | 14.17 | -2.14% | -1.02% | -2.30% | 9,552,300 | 136,747,000 | 76% | 14.32 | -0.58% | 14.35 | -0.73% | 14.50 | -0.54% | 14.50 | 0.28% | 1.18% |  | 慈文传媒/002343.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.78 | 5.85 | 5.56 | 5.67 | 0.00% | 0.27% | 0.96% | 19,104,800 | 108,042,000 | 62% | 5.66 | -1.81% | 5.68 | 0.34% | 5.64 | 0.37% | 5.62 | 0.34% | 0.72% |  | 蓝帆医疗/002382.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.55 | 9.60 | 9.42 | 9.50 | -0.52% | 0.23% | 1.41% | 8,758,000 | 83,012,000 | 66% | 9.48 | -0.71% | 9.52 | 0.54% | 9.44 | 0.36% | 9.37 | 0.30% | 0.42% |  | 双象股份/002395.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.04 | 9.04 | 8.79 | 8.83 | -0.90% | -0.59% | -2.74% | 1,518,900 | 13,491,000 | 34% | 8.88 | -0.88% | 8.99 | -1.39% | 9.25 | -0.54% | 9.08 | -0.04% | 0.45% |  | 康得退/002450.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-05-28 | 0.21 | 0.22 | 0.19 | 0.20 | -4.76% | -2.91% | -4.31% | 276,295,500 | 56,979,000 | 164% | 0.21 | 0.98% | 0.20 | -2.43% | 0.21 | -0.48% | 0.21 | 0.00% | -9.40% |  | *ST众应/002464.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-27 | 0.25 | 0.26 | 0.24 | 0.26 | 8.33% | 2.36% | -6.81% | 43,758,300 | 11,104,000 | 151% | 0.25 | 1.20% | 0.26 | -2.28% | 0.26 | -2.96% | 0.28 | -1.76% | -7.66% |  | 王子新材/002735.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 21.20 | 21.21 | 20.51 | 20.60 | -2.88% | -0.73% | -1.06% | 2,619,200 | 54,351,000 | 103% | 20.75 | -1.45% | 20.87 | -0.02% | 20.81 | -0.13% | 20.82 | -0.15% | -0.70% |  | 华峰超纤/300180.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.03 | 4.03 | 3.92 | 3.94 | -1.75% | -0.71% | -0.10% | 21,686,800 | 86,063,000 | 101% | 3.97 | -1.76% | 3.99 | 0.28% | 3.96 | 0.28% | 3.94 | 0.41% | 0.48% |  | 安利股份/300218.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.33 | 14.46 | 14.15 | 14.34 | 0.49% | 0.15% | 0.16% | 4,787,000 | 68,538,000 | 106% | 14.32 | 0.09% | 14.27 | -0.83% | 14.37 | -0.02% | 14.32 | -0.21% | -0.31% |  | 银禧科技/300221.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.46 | 5.50 | 5.39 | 5.44 | 0.37% | -0.33% | -0.55% | 7,497,100 | 40,918,000 | 62% | 5.46 | 0.02% | 5.51 | -1.45% | 5.56 | 0.14% | 5.47 | 0.46% | 0.57% |  | 永利股份/300230.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.82 | 3.88 | 3.81 | 3.85 | 0.52% | 0.08% | 1.02% | 4,678,700 | 17,997,000 | 67% | 3.85 | -0.05% | 3.86 | -0.39% | 3.86 | 0.13% | 3.81 | 0.29% | 0.26% |  | 裕兴股份/300305.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.15 | 14.42 | 13.93 | 14.09 | -0.63% | -0.25% | -3.49% | 3,959,300 | 55,927,000 | 66% | 14.13 | -0.84% | 14.26 | -1.31% | 14.50 | -1.44% | 14.60 | -0.58% | -0.36% |  | 同大股份/300321.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 16.22 | 16.30 | 16.03 | 16.17 | -0.31% | 0.09% | -0.23% | 453,300 | 7,323,000 | 74% | 16.16 | -0.25% | 16.20 | -0.76% | 16.30 | -0.17% | 16.21 | 0.22% | 0.21% |  | *ST德威/300325.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-27 | 0.23 | 0.26 | 0.23 | 0.25 | 8.70% | 0.81% | -3.85% | 66,421,000 | 16,487,000 | 163% | 0.25 | 8.77% | 0.24 | 1.72% | 0.24 | -1.23% | 0.26 | 0.00% | -5.90% |  | 退市保千/600074.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-05-26 | 0.18 | 0.19 | 0.17 | 0.17 | -5.56% | -3.95% | -8.60% | 51,930,500 | 9,167,000 | 124% | 0.18 | -4.84% | 0.18 | -0.54% | 0.18 | -0.55% | 0.19 | -2.11% | -1.61% |  | 金发科技/600143.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.50 | 9.58 | 9.40 | 9.46 | -0.63% | -0.23% | 0.58% | 18,124,900 | 171,867,000 | 54% | 9.48 | -0.72% | 9.60 | 0.03% | 9.56 | 0.15% | 9.41 | 0.30% | 0.26% |  | 华创阳安/600155.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.46 | 8.51 | 8.28 | 8.29 | -2.24% | -0.90% | -3.32% | 21,571,900 | 180,451,000 | 62% | 8.37 | -1.48% | 8.47 | -0.33% | 8.48 | -0.49% | 8.58 | -0.18% | 0.13% |  | *ST凯乐/600260.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.20 | 3.27 | 3.08 | 3.16 | 0.64% | -0.41% | 9.12% | 67,235,400 | 213,354,000 | 253% | 3.17 | 1.31% | 3.15 | 0.99% | 3.14 | 6.20% | 2.90 | 4.29% | 1.02% |  | *ST海润/600401.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-07-08 | 0.16 | 0.17 | 0.15 | 0.15 | -6.25% | -4.46% | -4.46% | 155,605,400 | 24,420,000 | 131% | 0.16 | 0.64% | 0.15 | 2.67% | 0.15 | 0.66% | 0.16 | 1.95% | 1.02% |  | 国机通用/600444.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.36 | 13.75 | 13.16 | 13.64 | 2.10% | 0.89% | 1.15% | 4,150,600 | 56,116,000 | 108% | 13.52 | 1.78% | 13.43 | -0.84% | 13.54 | 0.11% | 13.49 | -0.19% | -0.55% |  | 时代新材/600458.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.78 | 9.93 | 9.66 | 9.69 | -1.12% | -0.87% | -2.89% | 7,070,300 | 69,114,000 | 63% | 9.78 | -0.29% | 9.78 | -0.66% | 9.88 | -0.45% | 9.98 | 0.11% | 0.30% |  | 凌云股份/600480.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.88 | 9.00 | 8.78 | 8.89 | 0.00% | -0.10% | -3.06% | 6,846,000 | 60,921,000 | 45% | 8.90 | -0.70% | 9.08 | -2.11% | 9.25 | -0.15% | 9.17 | 0.01% | 0.32% |  | 东材科技/601208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.80 | 12.93 | 12.49 | 12.68 | -1.86% | 0.12% | -3.92% | 10,136,900 | 128,385,000 | 96% | 12.67 | -0.83% | 12.79 | -1.14% | 13.00 | -1.55% | 13.20 | -0.24% | -0.14% |  |
|