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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.89 | 3.93 | 3.88 | 3.90 | 0.26% | -0.20% | 0.00% | 8,879,000 | 34,699,000 | 97% | 3.91 | 0.23% | 3.91 | -0.20% | 3.92 | -0.10% | 3.90 | 0.03% | -0.25% |  | 海螺型材/000619.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.96 | 7.00 | 6.81 | 6.85 | -1.58% | -0.62% | 1.63% | 14,125,900 | 97,367,000 | 163% | 6.89 | -1.03% | 6.91 | 0.47% | 6.86 | 0.54% | 6.74 | 0.52% | 0.03% |  | 珠海中富/000659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.16 | 3.18 | 3.12 | 3.14 | -0.95% | -0.03% | -1.54% | 8,100,000 | 25,443,000 | 70% | 3.14 | -1.72% | 3.23 | -0.28% | 3.22 | -0.40% | 3.19 | 0.03% | 0.15% |  | 湖北广电/000665.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.75 | 6.78 | 6.58 | 6.62 | -2.50% | -0.29% | -3.53% | 62,186,900 | 412,830,000 | 56% | 6.64 | -2.01% | 6.70 | -0.84% | 6.96 | -0.52% | 6.86 | 0.22% | 0.96% |  | 国风塑业/000859.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.46 | 5.50 | 5.41 | 5.41 | -0.73% | -0.86% | -0.28% | 3,663,200 | 19,991,000 | 89% | 5.46 | -0.09% | 5.48 | -0.13% | 5.48 | 0.00% | 5.43 | 0.07% | -0.28% |  | 佛塑科技/000973.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.46 | 4.49 | 4.38 | 4.38 | -1.57% | -1.13% | -1.84% | 6,838,100 | 30,294,000 | 122% | 4.43 | -0.85% | 4.47 | -0.69% | 4.48 | -0.44% | 4.46 | 0.05% | -0.17% |  | 鸿达兴业/002002.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.69 | 2.69 | 2.65 | 2.65 | -1.85% | -0.56% | -4.98% | 59,506,100 | 158,603,000 | 71% | 2.67 | -0.52% | 2.69 | -0.55% | 2.73 | -0.87% | 2.79 | -0.68% | -1.74% |  | 永新股份/002014.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.25 | 8.34 | 8.17 | 8.19 | -1.21% | -0.66% | -0.17% | 1,994,600 | 16,444,000 | 65% | 8.24 | -0.62% | 8.30 | -0.49% | 8.31 | 0.18% | 8.20 | 0.26% | 0.07% |  | 沧州明珠/002108.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.76 | 4.77 | 4.61 | 4.62 | -3.14% | -1.62% | -1.81% | 14,283,700 | 67,080,000 | 168% | 4.70 | -0.68% | 4.73 | -0.44% | 4.73 | -0.13% | 4.71 | -0.02% | -0.19% |  | 红 宝 丽/002165.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.16 | 4.19 | 4.11 | 4.12 | -1.20% | -0.94% | -0.46% | 9,420,400 | 39,179,000 | 94% | 4.16 | -0.50% | 4.19 | -0.17% | 4.18 | 0.07% | 4.14 | -0.02% | -0.20% |  | 普利特/002324.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 18.71 | 19.18 | 18.65 | 18.66 | -0.69% | -0.69% | 5.64% | 11,557,000 | 217,141,000 | 110% | 18.79 | -0.07% | 18.72 | 1.86% | 18.24 | 1.53% | 17.66 | 1.23% | 0.97% |  | 慈文传媒/002343.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.52 | 6.66 | 6.29 | 6.33 | -4.09% | -1.63% | -7.12% | 40,486,100 | 260,526,000 | 69% | 6.44 | -1.06% | 6.50 | -1.86% | 6.87 | -1.76% | 6.82 | -0.16% | 1.75% |  | 蓝帆医疗/002382.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.89 | 7.93 | 7.80 | 7.81 | -1.01% | -0.66% | -1.40% | 5,605,800 | 44,070,000 | 83% | 7.86 | -0.38% | 7.90 | -0.75% | 7.96 | -0.36% | 7.92 | 0.06% | -0.59% |  | 双象股份/002395.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.90 | 9.98 | 9.71 | 9.72 | -1.92% | -1.10% | -2.34% | 2,597,400 | 25,528,000 | 87% | 9.83 | -0.99% | 9.96 | -0.99% | 10.00 | -0.30% | 9.95 | -0.25% | -0.19% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 23.90 | 23.99 | 21.94 | 22.30 | -6.85% | -1.96% | -2.22% | 4,919,500 | 111,897,000 | 223% | 22.75 | -4.71% | 23.45 | -1.19% | 23.31 | -0.41% | 22.81 | 0.50% | 0.47% |  | 华峰超纤/300180.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.08 | 4.11 | 4.00 | 4.01 | -1.72% | -1.06% | 0.73% | 10,961,700 | 44,424,000 | 91% | 4.05 | -0.54% | 4.06 | 0.42% | 4.03 | 0.32% | 3.98 | 0.30% | -0.04% |  | 安利股份/300218.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.41 | 10.42 | 10.23 | 10.24 | -1.44% | -0.91% | 0.15% | 913,700 | 9,442,000 | 76% | 10.33 | -0.55% | 10.39 | -0.12% | 10.38 | 0.15% | 10.23 | 0.18% | -0.12% |  | 银禧科技/300221.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.57 | 5.57 | 5.31 | 5.34 | -3.09% | -1.33% | 0.06% | 10,911,200 | 59,047,000 | 99% | 5.41 | -1.94% | 5.51 | 0.00% | 5.47 | 0.35% | 5.34 | 0.49% | 0.65% |  | 永利股份/300230.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.95 | 3.95 | 3.88 | 3.88 | -0.77% | -0.84% | -0.46% | 5,458,800 | 21,361,000 | 87% | 3.91 | -0.28% | 3.93 | -0.03% | 3.93 | -0.15% | 3.90 | 0.15% | 0.14% |  | 裕兴股份/300305.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 15.85 | 15.86 | 15.06 | 15.11 | -4.06% | -1.43% | 0.85% | 6,317,400 | 96,840,000 | 48% | 15.33 | -1.93% | 15.44 | -0.46% | 15.29 | 0.43% | 14.98 | 0.90% | 1.04% |  | 同大股份/300321.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 15.18 | 15.20 | 14.90 | 14.93 | -1.58% | -0.70% | -0.84% | 384,400 | 5,780,000 | 92% | 15.04 | -1.16% | 15.19 | -0.49% | 15.21 | -0.25% | 15.06 | 0.07% | -0.25% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.81 | 9.86 | 9.71 | 9.71 | -0.82% | -0.61% | -0.87% | 9,508,100 | 92,892,000 | 67% | 9.77 | -0.49% | 9.85 | -0.38% | 9.85 | -0.01% | 9.80 | -0.16% | -0.61% |  | 华创阳安/600155.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.67 | 6.71 | 6.62 | 6.63 | -0.60% | -0.61% | 0.45% | 9,372,900 | 62,531,000 | 70% | 6.67 | -0.63% | 6.70 | 0.16% | 6.67 | 0.30% | 6.60 | -0.09% | -0.36% |  | *ST凯乐/600260.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 0.76 | 0.79 | 0.75 | 0.75 | -5.06% | -0.53% | -15.06% | 88,364,400 | 66,602,000 | 84% | 0.75 | -5.51% | 0.80 | -4.55% | 0.83 | -3.61% | 0.88 | -2.11% | -2.37% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.97 | 12.97 | 12.61 | 12.65 | -1.56% | -0.71% | -2.02% | 1,073,400 | 13,675,000 | 112% | 12.74 | -1.22% | 12.89 | -0.78% | 12.96 | -0.38% | 12.91 | -0.16% | -0.02% |  | 时代新材/600458.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.15 | 10.30 | 9.99 | 10.02 | -1.76% | -1.21% | 2.47% | 11,647,600 | 118,145,000 | 108% | 10.14 | -0.44% | 10.17 | 1.27% | 9.99 | 0.93% | 9.78 | 0.77% | 0.49% |  | 凌云股份/600480.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.47 | 8.48 | 8.18 | 8.20 | -2.61% | -1.05% | -3.54% | 5,595,500 | 46,368,000 | 112% | 8.29 | -1.44% | 8.41 | -1.19% | 8.46 | -0.46% | 8.50 | -0.31% | 0.15% |  | 东材科技/601208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.12 | 12.37 | 12.00 | 12.07 | -0.90% | -0.72% | 0.39% | 8,294,000 | 100,839,000 | 79% | 12.16 | 0.20% | 12.27 | -1.38% | 12.35 | 0.23% | 12.02 | 0.64% | 0.64% |  |
|