成本价计算(多股)
板块:纺织业
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 | | | | | | | | | | | | | | | | | | | | | | 神城A退/000018.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-01-06 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00% | -1.10% | 0.00% | 58,571,800 | 16,001,000 | 127% | 0.27 | 0.74% | 0.27 | 0.74% | 0.27 | -0.74% | 0.27 | 0.37% | 0.61% |  | 深纺织A/000045.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.49 | 7.61 | 7.39 | 7.45 | -1.06% | -0.49% | -1.91% | 5,327,700 | 39,891,000 | 54% | 7.49 | -1.21% | 7.61 | -0.83% | 7.64 | -0.47% | 7.60 | 0.20% | 0.44% |  | 常山北明/000158.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.00 | 6.12 | 5.98 | 6.01 | 0.17% | -0.33% | -0.73% | 15,014,000 | 90,528,000 | 76% | 6.03 | 0.03% | 6.05 | -0.13% | 6.05 | -0.26% | 6.05 | 0.03% | -0.15% |  | 东方盛虹/000301.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 17.04 | 17.79 | 16.98 | 17.09 | 1.06% | -1.48% | -2.74% | 31,190,100 | 541,031,000 | 62% | 17.35 | 2.96% | 17.02 | -1.42% | 17.53 | -1.01% | 17.57 | -0.44% | -0.11% |  | 锦龙股份/000712.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 15.07 | 15.18 | 14.75 | 14.80 | -1.92% | -0.66% | -1.66% | 7,977,500 | 118,849,000 | 68% | 14.90 | -1.86% | 15.25 | -0.06% | 15.16 | -0.04% | 15.05 | -0.44% | -0.17% |  | 鲁 泰A/000726.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.15 | 7.34 | 7.11 | 7.33 | 2.52% | 0.92% | 1.76% | 12,126,200 | 88,073,000 | 103% | 7.26 | 0.43% | 7.22 | 0.38% | 7.19 | 0.50% | 7.20 | 0.20% | 0.05% |  | 甘咨询/000779.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.31 | 11.45 | 11.12 | 11.15 | -1.41% | -1.02% | 0.62% | 10,380,400 | 116,933,000 | 106% | 11.27 | 0.58% | 11.18 | 0.82% | 11.09 | 0.53% | 11.08 | 0.04% | -0.43% |  | 北清环能/000803.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 15.83 | 16.42 | 15.77 | 16.28 | 4.09% | 0.81% | 1.52% | 6,610,800 | 106,758,000 | 126% | 16.15 | 1.71% | 15.95 | 0.80% | 15.91 | 0.18% | 16.04 | 0.06% | 0.02% |  | 铁岭新城/000809.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.64 | 2.75 | 2.62 | 2.74 | 3.79% | 2.01% | 0.40% | 7,142,900 | 19,187,000 | 73% | 2.69 | 1.59% | 2.66 | 0.15% | 2.69 | -0.78% | 2.73 | 0.18% | -0.08% |  | 创维数字/000810.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 16.13 | 16.93 | 16.13 | 16.85 | 3.95% | 0.92% | 0.99% | 30,450,300 | 508,385,000 | 78% | 16.70 | 2.70% | 16.35 | 1.64% | 16.19 | 0.60% | 16.68 | -0.30% | 0.11% |  | 德展健康/000813.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.45 | 3.47 | 3.43 | 3.44 | -0.29% | -0.15% | -1.06% | 5,749,300 | 19,808,000 | 56% | 3.45 | -0.64% | 3.47 | -0.03% | 3.46 | -0.23% | 3.48 | -0.06% | 0.25% |  | 华茂股份/000850.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.78 | 3.82 | 3.74 | 3.81 | 1.33% | 0.50% | 0.90% | 5,843,100 | 22,151,000 | 102% | 3.79 | 0.58% | 3.79 | -0.21% | 3.79 | 0.11% | 3.78 | 0.08% | -0.11% |  | ST高升/000971.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.04 | 2.05 | 2.02 | 2.04 | 0.49% | 0.29% | -0.68% | 3,072,600 | 6,250,000 | 79% | 2.03 | -0.15% | 2.04 | -0.20% | 2.04 | -0.34% | 2.05 | -0.05% | -0.16% |  | 华铁股份/000976.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.27 | 4.33 | 4.21 | 4.23 | -0.94% | -0.77% | -1.54% | 14,304,900 | 60,983,000 | 85% | 4.26 | -0.49% | 4.30 | -0.72% | 4.33 | 0.02% | 4.30 | 0.14% | -0.12% |  | 中银绒业/000982.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.22 | 2.22 | 2.16 | 2.18 | -2.24% | -0.37% | -3.75% | 85,708,800 | 187,529,000 | 80% | 2.19 | -1.97% | 2.23 | -1.37% | 2.25 | -0.88% | 2.27 | -0.61% | 0.10% |  | 协鑫能科/002015.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 17.70 | 17.88 | 17.01 | 17.15 | -3.33% | -1.05% | 2.21% | 16,931,500 | 293,453,000 | 82% | 17.33 | -2.05% | 17.68 | 0.67% | 17.34 | 1.15% | 16.78 | 0.86% | 0.71% |  | 旺能环境/002034.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 20.40 | 20.80 | 20.37 | 20.44 | -0.44% | -0.52% | 3.66% | 3,309,900 | 68,005,000 | 114% | 20.55 | 1.30% | 20.08 | 1.13% | 19.86 | 1.06% | 19.72 | 0.46% | -0.12% |  | 联创电子/002036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 15.34 | 15.52 | 14.75 | 14.94 | -2.73% | -0.61% | 1.18% | 38,177,700 | 573,855,000 | 61% | 15.03 | -2.50% | 15.30 | 1.02% | 14.98 | 0.29% | 14.77 | 0.39% | 0.60% |  | 华孚时尚/002042.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.78 | 3.85 | 3.76 | 3.83 | 1.32% | 0.42% | 1.14% | 24,383,200 | 92,986,000 | 141% | 3.81 | 0.85% | 3.80 | 0.08% | 3.80 | 0.11% | 3.79 | 0.11% | -0.04% |  | 众和退/002070.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-07-08 | 0.66 | 0.72 | 0.61 | 0.71 | 9.23% | 3.95% | 15.82% | 49,522,400 | 33,822,000 | 274% | 0.68 | 10.34% | 0.65 | 7.12% | 0.63 | 6.20% | 0.61 | 6.42% | 1.02% |  | *ST凯瑞/002072.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.74 | 5.80 | 5.61 | 5.61 | -5.08% | -1.06% | -1.84% | 6,083,600 | 34,494,000 | 194% | 5.67 | -4.37% | 5.79 | -1.40% | 5.80 | -0.63% | 5.72 | 0.97% | 0.20% |  | 新野纺织/002087.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.32 | 3.37 | 3.29 | 3.36 | 1.20% | 0.57% | 1.54% | 16,384,500 | 54,735,000 | 148% | 3.34 | 0.60% | 3.33 | 0.27% | 3.32 | 0.33% | 3.31 | 0.15% | -0.06% |  | 南极电商/002127.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.34 | 5.36 | 5.25 | 5.25 | -1.69% | -0.55% | -2.53% | 34,616,300 | 182,741,000 | 72% | 5.28 | -1.55% | 5.36 | -0.45% | 5.36 | -0.22% | 5.39 | -0.66% | -0.63% |  | 宏达高科/002144.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.20 | 9.23 | 9.10 | 9.15 | -0.11% | -0.15% | 0.49% | 2,066,900 | 18,942,000 | 52% | 9.16 | -0.07% | 9.18 | -0.07% | 9.16 | 0.27% | 9.11 | 0.24% | 0.01% |  | 延华智能/002178.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.29 | 5.54 | 5.23 | 5.39 | 0.37% | 0.02% | 0.63% | 49,010,300 | 264,130,000 | 70% | 5.39 | -0.28% | 5.45 | 0.02% | 5.40 | -0.66% | 5.36 | 0.36% | 1.59% |  | 如意集团/002193.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.91 | 6.06 | 5.83 | 6.03 | 1.34% | 0.95% | 2.74% | 4,990,900 | 29,812,000 | 160% | 5.97 | 0.81% | 5.95 | -0.29% | 5.95 | 0.52% | 5.87 | 0.79% | 0.02% |  | 联发股份/002394.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.42 | 7.42 | 7.33 | 7.34 | 0.41% | -0.23% | 0.64% | 2,057,300 | 15,135,000 | 121% | 7.36 | 0.38% | 7.33 | 0.32% | 7.31 | 0.19% | 7.29 | 0.15% | -0.06% |  | 嘉欣丝绸/002404.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.73 | 5.86 | 5.69 | 5.79 | 0.70% | 0.49% | 1.70% | 7,978,700 | 45,970,000 | 138% | 5.76 | 0.17% | 5.76 | 0.00% | 5.75 | 0.24% | 5.69 | 0.41% | 0.37% |  | 旷达科技/002516.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.12 | 5.48 | 5.02 | 5.33 | 4.10% | 1.62% | 3.17% | 33,070,600 | 173,452,000 | 130% | 5.25 | 2.96% | 5.18 | 0.41% | 5.18 | -0.19% | 5.17 | 0.43% | 0.47% |  | 恺英网络/002517.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.57 | 5.59 | 5.51 | 5.55 | -0.54% | 0.25% | -1.02% | 17,964,500 | 99,454,000 | 55% | 5.54 | -1.02% | 5.61 | -1.02% | 5.66 | -0.34% | 5.61 | -0.04% | 0.07% |  | 兴业科技/002674.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.28 | 12.35 | 12.02 | 12.20 | -0.33% | 0.15% | -1.37% | 2,401,800 | 29,259,000 | 29% | 12.18 | -0.14% | 12.23 | -1.13% | 12.35 | -1.18% | 12.37 | 0.60% | 0.72% |  | 浙江富润/600070.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.88 | 5.90 | 5.71 | 5.78 | -1.03% | -0.29% | 0.84% | 8,067,600 | 46,764,000 | 79% | 5.80 | -2.80% | 5.98 | -0.80% | 5.98 | 0.25% | 5.73 | 0.74% | 1.03% |  | 维科技术/600152.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.06 | 6.14 | 6.02 | 6.07 | -0.65% | 0.08% | -0.49% | 3,795,200 | 23,016,000 | 49% | 6.07 | -0.87% | 6.14 | -0.57% | 6.16 | -0.23% | 6.10 | 0.43% | 0.75% |  | 华升股份/600156.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.84 | 5.37 | 4.84 | 5.34 | 9.43% | 2.34% | 11.09% | 26,857,400 | 140,155,000 | 206% | 5.22 | 7.28% | 5.07 | 3.11% | 4.95 | 2.85% | 4.81 | 2.34% | 0.22% |  | 金鹰股份/600232.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.75 | 6.02 | 5.71 | 5.81 | 1.93% | -0.95% | -0.39% | 7,488,700 | 43,925,000 | 67% | 5.87 | 2.43% | 5.82 | -1.44% | 5.88 | 0.31% | 5.83 | 0.33% | 0.88% |  | 嘉化能源/600273.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.94 | 11.09 | 10.68 | 11.09 | 2.12% | 1.51% | 0.88% | 27,402,600 | 299,387,000 | 126% | 10.93 | 0.22% | 10.94 | -0.59% | 11.00 | -0.30% | 10.99 | -0.17% | -0.14% |  | 三房巷/600370.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.50 | 3.51 | 3.41 | 3.41 | -2.85% | -1.04% | -0.55% | 27,260,600 | 93,932,000 | 109% | 3.45 | -0.41% | 3.45 | 0.64% | 3.42 | 0.47% | 3.43 | -0.49% | -0.84% |  | 海澜之家/600398.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.77 | 4.85 | 4.75 | 4.83 | 1.68% | 0.44% | -5.65% | 18,823,900 | 90,529,000 | 76% | 4.81 | 0.38% | 4.80 | -3.17% | 5.00 | -1.28% | 5.12 | -0.66% | -0.19% |  | 华纺股份/600448.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.74 | 3.95 | 3.66 | 3.81 | 1.87% | 0.18% | 0.69% | 47,080,600 | 179,050,000 | 134% | 3.80 | 1.41% | 3.78 | 0.56% | 3.78 | 0.29% | 3.78 | -0.40% | -0.65% |  | 福能股份/600483.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.07 | 14.56 | 13.47 | 14.02 | -0.36% | -0.55% | 1.53% | 29,624,500 | 417,654,000 | 133% | 14.10 | -0.01% | 14.09 | 0.50% | 13.97 | 0.77% | 13.81 | 0.69% | 0.75% |  | 凤竹纺织/600493.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.54 | 5.70 | 5.54 | 5.64 | 1.44% | 0.09% | 1.92% | 6,181,600 | 34,831,000 | 120% | 5.64 | 1.02% | 5.60 | 0.30% | 5.59 | 0.61% | 5.53 | 0.53% | 0.31% |  | 黑牡丹/600510.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.80 | 8.83 | 8.64 | 8.65 | -2.04% | -0.78% | 1.18% | 20,466,300 | 178,426,000 | 88% | 8.72 | -0.22% | 8.71 | 0.58% | 8.64 | 0.33% | 8.55 | 0.47% | 0.15% |  | 申达股份/600626.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.95 | 4.01 | 3.92 | 3.94 | -1.50% | -0.38% | -2.31% | 11,628,000 | 45,994,000 | 94% | 3.96 | -1.79% | 4.05 | -0.37% | 4.04 | -0.42% | 4.03 | -0.12% | -0.21% |  | 龙头股份/600630.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.96 | 6.28 | 5.76 | 6.05 | 1.17% | 0.58% | 3.60% | 28,231,900 | 169,826,000 | 154% | 6.02 | 1.09% | 5.98 | 0.95% | 5.94 | 0.87% | 5.84 | 0.55% | -0.03% |  | 中源协和/600645.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.53 | 19.63 | 19.26 | 19.35 | -0.62% | -0.14% | -0.18% | 4,067,700 | 78,821,000 | 76% | 19.38 | -0.95% | 19.48 | 0.13% | 19.41 | 0.05% | 19.39 | 0.02% | 0.26% |  | *ST辅仁/600781.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.03 | 2.03 | 2.03 | 2.03 | 5.18% | 0.00% | -6.28% | 5,335,300 | 10,831,000 | 97% | 2.03 | 5.35% | 1.97 | 0.51% | 1.97 | 0.15% | 2.17 | -3.48% | -2.48% |  | 航民股份/600987.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.33 | 5.38 | 5.25 | 5.28 | -0.94% | -0.40% | -2.29% | 9,123,200 | 48,359,000 | 50% | 5.30 | -1.30% | 5.35 | -0.93% | 5.41 | -0.28% | 5.40 | 0.11% | 0.47% |  | 百隆东方/601339.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.07 | 5.15 | 5.05 | 5.15 | 1.38% | 0.61% | 0.94% | 11,749,700 | 60,145,000 | 92% | 5.12 | 0.83% | 5.10 | 0.00% | 5.11 | 0.02% | 5.10 | -0.27% | -1.01% |  | 浙文影业/601599.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.69 | 3.76 | 3.58 | 3.70 | 0.27% | 0.35% | 2.07% | 61,163,700 | 225,513,000 | 208% | 3.69 | -2.23% | 3.71 | 0.24% | 3.69 | 0.66% | 3.63 | 0.69% | 0.04% |  |
|