成本价计算(多股)
板块:渔业、牧业
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 | | | | | | | | | | | | | | | | | | | | | | 罗 牛 山/000735.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.66 | 6.67 | 6.59 | 6.61 | -0.90% | -0.15% | -3.91% | 16,823,800 | 111,368,000 | 65% | 6.62 | -0.90% | 6.68 | -0.83% | 6.78 | -1.17% | 6.88 | -0.29% | -0.08% |  | 中水渔业/000798.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.51 | 10.52 | 10.19 | 10.25 | -2.94% | -1.01% | -5.25% | 7,375,300 | 76,369,000 | 74% | 10.36 | -1.89% | 10.53 | -1.45% | 10.67 | -1.17% | 10.82 | -0.97% | -0.63% |  | 顺鑫农业/000860.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 30.84 | 31.02 | 30.19 | 30.40 | -1.39% | -0.42% | 1.41% | 5,888,200 | 179,751,000 | 62% | 30.53 | -1.82% | 30.79 | 0.31% | 30.58 | 0.72% | 29.98 | 0.08% | -0.28% |  | 獐子岛/002069.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.56 | 3.60 | 3.54 | 3.54 | -1.12% | -0.87% | -1.78% | 2,046,500 | 7,309,000 | 65% | 3.57 | 0.51% | 3.57 | -0.47% | 3.60 | -0.33% | 3.60 | -0.25% | -0.46% |  | *ST东洋/002086.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.61 | 2.66 | 2.58 | 2.61 | -0.76% | -0.23% | -4.08% | 5,769,000 | 15,089,000 | 81% | 2.62 | -0.34% | 2.64 | -1.01% | 2.66 | -0.60% | 2.72 | -2.05% | -0.59% |  | 创新医疗/002173.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.64 | 6.73 | 6.61 | 6.63 | -0.15% | -0.69% | -0.33% | 6,800,900 | 45,400,000 | 86% | 6.68 | 0.68% | 6.66 | -0.26% | 6.70 | -0.25% | 6.65 | 0.44% | -0.30% |  | 圣农发展/002299.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 23.86 | 24.22 | 23.45 | 23.94 | 0.25% | -0.06% | 2.63% | 10,813,900 | 259,042,000 | 107% | 23.96 | 1.00% | 23.53 | 1.41% | 23.30 | 0.56% | 23.33 | 0.15% | 0.07% |  | *ST华英/002321.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.33 | 2.34 | 2.31 | 2.31 | -0.86% | -0.47% | -0.52% | 4,012,100 | 9,314,000 | 60% | 2.32 | -0.47% | 2.32 | 0.09% | 2.32 | -0.26% | 2.32 | 0.13% | 0.24% |  | *ST晨鑫/002447.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 0.19 | 0.20 | 0.18 | 0.19 | -5.00% | 1.06% | -5.00% | 90,414,000 | 16,970,000 | 178% | 0.19 | -3.59% | 0.19 | -2.53% | 0.20 | -2.99% | 0.20 | -0.99% | -5.47% |  | 益生股份/002458.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 14.28 | 14.28 | 13.80 | 14.00 | -1.69% | -0.14% | 2.36% | 20,161,500 | 282,640,000 | 100% | 14.02 | -0.82% | 13.88 | 1.32% | 13.69 | 0.78% | 13.68 | -0.29% | -0.50% |  | 雏鹰退/002477.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-10-15 | 0.17 | 0.19 | 0.17 | 0.17 | 0.00% | -3.95% | -5.03% | 94,797,500 | 16,761,000 | 161% | 0.18 | 4.73% | 0.17 | 1.80% | 0.17 | 0.59% | 0.18 | -0.56% | -1.25% |  | 鹏都农牧/002505.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.50 | 2.51 | 2.49 | 2.50 | -0.40% | 0.04% | -0.40% | 19,290,700 | 48,214,000 | 40% | 2.50 | 0.24% | 2.50 | 0.00% | 2.51 | -0.28% | 2.51 | -0.04% | -0.23% |  | 百洋股份/002696.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.12 | 7.13 | 6.92 | 6.92 | -2.26% | -1.16% | -9.87% | 18,115,700 | 126,822,000 | 41% | 7.00 | -2.15% | 7.18 | -3.17% | 7.93 | -0.76% | 7.68 | 0.04% | 1.11% |  | 牧原股份/002714.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 48.39 | 48.78 | 47.84 | 48.44 | 0.31% | 0.16% | 1.12% | 22,862,800 | 1,105,723,000 | 93% | 48.36 | 0.40% | 48.21 | 0.41% | 47.90 | 0.30% | 47.90 | -0.12% | -0.04% |  | 国联水产/300094.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.74 | 5.76 | 5.67 | 5.70 | -0.70% | -0.25% | -3.50% | 22,567,600 | 128,958,000 | 37% | 5.71 | -0.19% | 5.74 | -0.88% | 5.83 | -0.88% | 5.91 | -0.20% | -0.59% |  | 西部牧业/300106.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.72 | 8.79 | 8.63 | 8.68 | -0.46% | -0.31% | -5.74% | 4,044,100 | 35,210,000 | 48% | 8.71 | -0.09% | 8.76 | -0.53% | 8.85 | -1.17% | 9.21 | -0.83% | -0.31% |  | ST天山/300313.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.01 | 6.08 | 6.01 | 6.01 | -0.66% | -0.61% | -2.69% | 1,446,000 | 8,744,000 | 52% | 6.05 | -0.45% | 6.10 | -0.59% | 6.14 | -0.49% | 6.18 | -0.31% | -0.42% |  | 大湖股份/600257.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.62 | 5.63 | 5.44 | 5.48 | -1.79% | -0.87% | -6.69% | 17,629,700 | 97,459,000 | 38% | 5.53 | -1.53% | 5.63 | -0.60% | 5.73 | -0.93% | 5.87 | -0.69% | 0.05% |  | 退市昌鱼/600275.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-15 | 0.40 | 0.42 | 0.39 | 0.41 | 5.13% | 1.74% | 5.40% | 13,212,000 | 5,324,000 | 145% | 0.40 | 3.87% | 0.39 | 3.18% | 0.38 | 1.32% | 0.39 | -1.77% | 0.28% |  | 好当家/600467.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.62 | 2.62 | 2.54 | 2.55 | -2.30% | -0.89% | -4.92% | 31,627,500 | 81,382,000 | 81% | 2.57 | -1.49% | 2.61 | -1.29% | 2.65 | -1.38% | 2.68 | -0.33% | -0.06% |  | 福成股份/600965.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.23 | 8.28 | 7.94 | 7.94 | -2.82% | -1.18% | -7.86% | 19,091,400 | 153,403,000 | 49% | 8.04 | -2.84% | 8.27 | -2.05% | 8.48 | -1.97% | 8.62 | -1.06% | 0.06% |  | 新五丰/600975.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.99 | 7.02 | 6.93 | 6.94 | -1.00% | -0.32% | -0.87% | 10,479,900 | 72,965,000 | 80% | 6.96 | -0.56% | 7.00 | -0.09% | 7.00 | -0.34% | 7.00 | -0.19% | -0.12% |  |
|