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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.90 | 6.94 | 6.76 | 6.83 | 0.15% | -0.25% | 0.03% | 16,664,100 | 114,100,000 | 86% | 6.85 | -0.67% | 6.80 | -0.10% | 6.82 | 0.00% | 6.83 | 0.12% | 0.35% |  | 中水渔业/000798.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.29 | 9.46 | 9.16 | 9.31 | 0.22% | -0.39% | -1.96% | 6,393,700 | 59,753,000 | 64% | 9.35 | 0.97% | 9.29 | -0.46% | 9.39 | -0.69% | 9.50 | -0.15% | -0.56% |  | 顺鑫农业/000860.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 26.83 | 27.70 | 26.43 | 27.45 | 2.35% | 1.39% | 3.66% | 30,163,100 | 816,654,000 | 100% | 27.08 | 2.76% | 26.45 | 1.02% | 26.48 | 0.83% | 26.48 | 0.76% | 0.98% |  | 獐子岛/002069.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.71 | 3.71 | 3.71 | 3.71 | 5.10% | 0.00% | 9.28% | 1,336,600 | 4,959,000 | 34% | 3.71 | 5.10% | 3.48 | 2.02% | 3.43 | 0.56% | 3.40 | 0.24% | 0.25% |  | *ST东洋/002086.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.09 | 2.13 | 2.08 | 2.10 | 1.45% | -0.33% | -0.43% | 7,456,600 | 15,714,000 | 70% | 2.11 | 0.81% | 2.09 | -0.05% | 2.10 | 0.05% | 2.11 | -0.28% | -0.72% |  | 创新医疗/002173.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.11 | 6.15 | 6.02 | 6.06 | -1.14% | -0.43% | -0.07% | 8,240,400 | 50,155,000 | 90% | 6.09 | -1.27% | 6.25 | 0.42% | 6.18 | 0.24% | 6.06 | 0.45% | 0.74% |  | 圣农发展/002299.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.22 | 19.45 | 19.01 | 19.15 | -0.16% | -0.11% | -0.97% | 5,104,300 | 97,855,000 | 59% | 19.17 | 0.20% | 19.16 | -0.76% | 19.37 | -0.02% | 19.34 | 0.03% | 0.51% |  | *ST华英/002321.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.41 | 2.46 | 2.40 | 2.42 | 0.83% | -0.37% | -0.70% | 6,368,800 | 15,468,000 | 97% | 2.43 | 0.87% | 2.43 | -2.10% | 2.47 | 0.08% | 2.44 | 0.00% | 0.13% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.39 | 9.78 | 9.30 | 9.52 | 1.60% | -0.27% | -0.91% | 12,285,800 | 117,283,000 | 86% | 9.55 | 2.16% | 9.47 | -1.07% | 9.65 | -0.30% | 9.61 | 0.25% | 0.77% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.36 | 3.61 | 3.36 | 3.56 | 5.01% | 1.17% | 1.31% | 126,052,400 | 443,528,000 | 118% | 3.52 | 3.02% | 3.47 | 0.64% | 3.47 | -0.26% | 3.51 | 0.52% | 1.07% |  | 百洋股份/002696.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.98 | 6.10 | 5.82 | 5.97 | 1.70% | 0.18% | 0.39% | 7,254,500 | 43,226,000 | 126% | 5.96 | 1.53% | 5.90 | 0.34% | 5.90 | 0.39% | 5.95 | -0.17% | -0.18% |  | 牧原股份/002714.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 55.43 | 56.80 | 55.18 | 55.99 | 1.30% | -0.24% | -1.27% | 30,339,100 | 1,702,797,000 | 76% | 56.13 | 1.74% | 55.78 | -1.07% | 56.85 | -0.15% | 56.71 | 0.17% | 0.76% |  | 国联水产/300094.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.44 | 5.53 | 5.33 | 5.35 | -1.47% | -0.76% | -3.29% | 42,880,900 | 231,170,000 | 66% | 5.39 | -0.39% | 5.39 | -0.54% | 5.44 | -0.38% | 5.53 | -1.41% | 0.29% |  | 西部牧业/300106.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.20 | 9.28 | 9.01 | 9.04 | -2.69% | -0.74% | 0.10% | 8,903,600 | 81,087,000 | 159% | 9.11 | -1.04% | 9.14 | 0.13% | 9.11 | 0.32% | 9.03 | 0.26% | -0.07% |  | ST天山/300313.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.13 | 7.23 | 7.00 | 7.10 | -0.42% | 0.24% | -2.00% | 4,996,900 | 35,394,000 | 57% | 7.08 | -0.78% | 7.11 | -1.82% | 7.30 | 0.14% | 7.25 | -0.08% | 0.22% |  | 大湖股份/600257.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.55 | 5.59 | 5.45 | 5.47 | -1.62% | -0.55% | -1.08% | 12,012,100 | 66,062,000 | 80% | 5.50 | -0.61% | 5.51 | -0.16% | 5.52 | 0.02% | 5.53 | -0.38% | -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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.79 | 2.82 | 2.70 | 2.72 | -3.55% | -0.66% | -0.29% | 80,712,400 | 220,962,000 | 200% | 2.74 | -2.39% | 2.77 | -0.14% | 2.75 | 0.15% | 2.73 | 0.15% | 0.16% |  | 福成股份/600965.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.24 | 7.59 | 7.19 | 7.45 | 3.47% | 0.17% | -0.72% | 15,691,800 | 116,698,000 | 69% | 7.44 | 3.15% | 7.32 | -0.10% | 7.43 | -0.66% | 7.50 | 0.59% | 0.85% |  | 新五丰/600975.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.65 | 9.14 | 8.61 | 8.87 | 2.42% | -0.49% | -5.96% | 56,882,800 | 507,038,000 | 90% | 8.91 | 2.99% | 8.86 | -3.08% | 9.22 | -1.54% | 9.43 | -0.79% | 0.91% |  |
|