成本价计算(多股)
板块:资产重组
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 | | | | | | | | | | | | | | | | | | | | | | ST星源/000005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 1.81 | 1.84 | 1.81 | 1.83 | 0.55% | 0.11% | 0.77% | 7,689,600 | 14,058,000 | 109% | 1.83 | 0.83% | 1.82 | 0.22% | 1.82 | 0.28% | 1.82 | 0.17% | -0.08% |  | 英特集团/000411.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.57 | 10.62 | 10.47 | 10.60 | 0.28% | 0.30% | -0.41% | 2,017,500 | 21,321,000 | 59% | 10.57 | -0.22% | 10.63 | -0.51% | 10.66 | -0.08% | 10.64 | 0.17% | 0.22% |  | 中润资源/000506.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.06 | 3.09 | 3.03 | 3.04 | -0.33% | -0.52% | -2.66% | 14,141,700 | 43,224,000 | 48% | 3.06 | 0.00% | 3.07 | -0.45% | 3.09 | -0.03% | 3.12 | -1.42% | -0.31% |  | 惠天热电/000692.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.59 | 3.68 | 3.59 | 3.65 | 1.96% | 0.05% | 0.69% | 4,729,000 | 17,252,000 | 85% | 3.65 | 1.05% | 3.63 | -0.30% | 3.63 | 0.58% | 3.63 | 0.25% | 0.05% |  | 紫光股份/000938.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.38 | 20.83 | 19.30 | 20.14 | 3.81% | -0.16% | 4.30% | 54,016,500 | 1,089,616,000 | 160% | 20.17 | 4.49% | 19.80 | 1.50% | 19.61 | 1.30% | 19.31 | 1.02% | 0.41% |  | 利欧股份/002131.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 1.94 | 1.95 | 1.90 | 1.91 | -1.55% | -0.31% | -2.75% | 66,003,700 | 126,486,000 | 44% | 1.92 | -1.54% | 1.94 | -0.77% | 1.95 | -1.26% | 1.96 | 0.31% | 0.83% |  | 纳思达/002180.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 50.77 | 52.92 | 50.11 | 52.39 | 3.50% | 0.97% | 4.31% | 7,186,800 | 372,917,000 | 87% | 51.89 | 1.65% | 51.50 | 0.01% | 51.78 | -0.21% | 50.23 | 0.44% | 0.57% |  | *ST巴士/002188.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.84 | 6.85 | 6.32 | 6.32 | -9.97% | -3.10% | -3.61% | 21,895,100 | 142,792,000 | 128% | 6.52 | -6.98% | 6.90 | 0.19% | 6.70 | -0.40% | 6.56 | 0.44% | 1.80% |  | 禾盛新材/002290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.22 | 7.28 | 7.14 | 7.19 | -0.42% | -0.10% | -0.81% | 1,991,400 | 14,333,000 | 36% | 7.20 | -0.88% | 7.29 | -0.80% | 7.32 | -0.12% | 7.25 | 0.06% | 0.38% |  | 乐通股份/002319.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.85 | 14.24 | 13.81 | 13.88 | 0.36% | -0.33% | 0.40% | 873,100 | 12,159,000 | 114% | 13.93 | 0.68% | 13.88 | 0.17% | 13.89 | -0.05% | 13.83 | 0.21% | -0.54% |  | 神剑股份/002361.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.09 | 5.09 | 4.64 | 4.65 | -9.71% | -0.94% | 5.01% | 126,292,400 | 592,815,000 | 373% | 4.69 | -8.85% | 4.68 | 2.65% | 4.58 | 3.22% | 4.43 | 3.82% | 1.48% |  | 众业达/002441.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.44 | 9.50 | 9.28 | 9.34 | -0.85% | -0.20% | -0.90% | 5,841,600 | 54,669,000 | 60% | 9.36 | -0.93% | 9.43 | -0.87% | 9.51 | -0.35% | 9.43 | 0.47% | 0.40% |  | 宝莫股份/002476.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.37 | 6.98 | 6.35 | 6.81 | 6.07% | 2.54% | 3.17% | 30,093,800 | 199,852,000 | 136% | 6.64 | 3.64% | 6.56 | 0.71% | 6.56 | 0.23% | 6.60 | -0.50% | 0.17% |  | 鼎龙文化/002502.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.69 | 3.72 | 3.55 | 3.72 | 10.06% | 0.95% | 15.28% | 39,384,200 | 145,115,000 | 166% | 3.69 | 12.86% | 3.47 | 9.34% | 3.36 | 6.57% | 3.23 | 2.74% | 0.88% |  | 达华智能/002512.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.56 | 3.60 | 3.29 | 3.32 | -6.74% | -1.95% | 2.09% | 122,404,500 | 414,407,000 | 280% | 3.39 | -3.78% | 3.40 | 1.19% | 3.35 | 1.82% | 3.25 | 2.04% | 0.32% |  | 蓝丰生化/002513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.07 | 5.26 | 4.97 | 5.16 | 1.57% | 0.98% | -2.64% | 7,918,300 | 40,463,000 | 53% | 5.11 | 0.51% | 5.10 | -0.61% | 5.13 | -0.35% | 5.30 | -1.94% | -0.54% |  | 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% |  | 海南瑞泽/002596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.42 | 3.43 | 3.36 | 3.41 | 0.00% | 0.12% | 0.41% | 32,299,800 | 110,029,000 | 82% | 3.41 | 0.06% | 3.41 | -0.12% | 3.41 | 0.12% | 3.40 | 0.12% | 0.13% |  | 龙佰集团/002601.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 20.00 | 20.04 | 19.80 | 19.87 | -0.90% | -0.09% | -2.42% | 11,416,700 | 227,044,000 | 71% | 19.89 | -1.40% | 20.26 | -0.76% | 20.34 | -0.36% | 20.36 | -0.24% | 0.08% |  | 华西能源/002630.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.18 | 3.18 | 3.02 | 3.05 | -4.09% | -1.01% | -2.65% | 142,156,600 | 437,961,000 | 76% | 3.08 | -5.14% | 3.19 | 0.79% | 3.12 | 0.55% | 3.13 | -1.82% | -2.15% |  | 华宏科技/002645.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 21.99 | 22.11 | 21.47 | 22.10 | 1.28% | 1.19% | 0.78% | 4,495,100 | 98,176,000 | 85% | 21.84 | 0.06% | 21.90 | -1.35% | 22.10 | 0.04% | 21.93 | -0.34% | 0.03% |  | ST摩登/002656.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.12 | 3.28 | 3.06 | 3.28 | 5.13% | 3.11% | 0.77% | 6,409,700 | 20,390,000 | 110% | 3.18 | 1.83% | 3.16 | -0.57% | 3.19 | -0.62% | 3.26 | -0.22% | -0.57% |  | 凯文教育/002659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.36 | 4.39 | 4.26 | 4.31 | -2.27% | 0.00% | -0.09% | 13,112,600 | 56,509,000 | 66% | 4.31 | -2.36% | 4.35 | 0.53% | 4.31 | 0.42% | 4.31 | -0.99% | -0.26% |  | 红旗连锁/002697.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.05 | 5.08 | 5.00 | 5.02 | -0.59% | -0.08% | 1.74% | 9,393,000 | 47,194,000 | 101% | 5.02 | 0.00% | 5.01 | 0.34% | 4.98 | 0.50% | 4.93 | 0.29% | 0.07% |  | 岭南股份/002717.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.98 | 2.99 | 2.94 | 2.95 | -1.99% | -0.44% | -0.74% | 43,972,100 | 130,278,000 | 95% | 2.96 | -1.73% | 2.99 | 0.03% | 2.98 | 0.20% | 2.97 | -0.03% | 0.01% |  | 特锐德/300001.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 17.23 | 17.44 | 16.80 | 16.81 | -2.89% | -1.34% | -4.29% | 18,435,000 | 314,112,000 | 75% | 17.04 | -1.76% | 17.35 | -1.92% | 17.71 | -0.68% | 17.56 | 0.01% | 0.32% |  | 思创医惠/300078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.14 | 5.15 | 5.04 | 5.04 | -1.37% | -0.98% | -0.79% | 6,916,100 | 35,203,000 | 82% | 5.09 | -0.78% | 5.13 | -0.35% | 5.13 | 0.02% | 5.08 | 0.26% | 0.14% |  | 振芯科技/300101.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 20.60 | 20.64 | 19.88 | 19.96 | -3.29% | -0.57% | -2.42% | 15,520,300 | 311,559,000 | 88% | 20.07 | -3.24% | 20.51 | -1.37% | 20.68 | -0.43% | 20.45 | 0.52% | 0.75% |  | 华仁药业/300110.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.87 | 3.90 | 3.82 | 3.84 | -0.52% | -0.34% | -1.49% | 10,265,100 | 39,552,000 | 40% | 3.85 | -0.52% | 3.86 | -0.21% | 3.88 | -0.41% | 3.90 | 0.21% | 0.70% |  | 阳谷华泰/300121.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.70 | 11.03 | 10.70 | 10.89 | 1.49% | 0.00% | 1.07% | 4,065,800 | 44,275,000 | 104% | 10.89 | 0.83% | 10.87 | -0.33% | 10.91 | 0.18% | 10.78 | 0.07% | 0.13% |  | 锐奇股份/300126.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.09 | 6.18 | 6.01 | 6.07 | 0.17% | -0.05% | -0.02% | 2,189,200 | 13,296,000 | 45% | 6.07 | -0.62% | 6.14 | -1.54% | 6.18 | 0.15% | 6.07 | 0.26% | 0.69% |  | 中金环境/300145.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.77 | 2.79 | 2.73 | 2.76 | 0.36% | -0.04% | 1.02% | 20,523,400 | 56,675,000 | 85% | 2.76 | 0.29% | 2.76 | -0.40% | 2.76 | 0.25% | 2.73 | 0.37% | 0.24% |  | 天舟文化/300148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.37 | 3.38 | 3.28 | 3.32 | -1.78% | -0.06% | -2.67% | 28,774,100 | 95,599,000 | 101% | 3.32 | -2.70% | 3.39 | -1.25% | 3.41 | -0.47% | 3.41 | -0.18% | 0.21% |  | 科融环境/300152.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.39 | 3.46 | 3.36 | 3.46 | 2.06% | 0.58% | 2.43% | 12,780,300 | 43,967,000 | 118% | 3.44 | 1.15% | 3.43 | 0.06% | 3.42 | 0.56% | 3.38 | 0.45% | 0.14% |  | 洲明科技/300232.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.58 | 6.71 | 6.49 | 6.50 | -0.31% | -1.19% | 2.27% | 15,560,100 | 102,347,000 | 99% | 6.58 | 0.97% | 6.54 | 0.48% | 6.51 | 0.73% | 6.36 | 0.67% | 0.58% |  | 创意信息/300366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.55 | 8.74 | 8.49 | 8.58 | 0.35% | -0.08% | 1.10% | 14,915,900 | 128,083,000 | 81% | 8.59 | 0.27% | 8.62 | 0.05% | 8.58 | 0.16% | 8.49 | 0.38% | 0.32% |  | 黄河旋风/600172.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.98 | 9.57 | 8.98 | 9.31 | 6.77% | -0.03% | 2.63% | 75,906,200 | 706,930,000 | 223% | 9.31 | 6.23% | 9.05 | 2.55% | 9.05 | 1.43% | 9.07 | 0.86% | 0.58% |  | 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% |  | 三峡新材/600293.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.66 | 3.79 | 3.61 | 3.71 | 1.37% | 0.05% | 1.31% | 29,638,200 | 109,890,000 | 80% | 3.71 | 0.65% | 3.71 | -0.59% | 3.73 | 0.54% | 3.66 | 0.16% | -0.03% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.15 | 3.19 | 3.12 | 3.13 | -1.57% | -0.63% | -0.73% | 29,144,500 | 91,803,000 | 71% | 3.15 | -1.16% | 3.21 | -0.71% | 3.21 | 0.19% | 3.15 | 0.32% | 0.82% |  | 长电科技/600584.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 27.03 | 27.23 | 26.66 | 26.78 | -0.81% | -0.51% | 2.46% | 33,501,800 | 901,753,000 | 84% | 26.92 | -0.52% | 27.11 | 0.88% | 26.68 | 0.78% | 26.14 | 0.57% | 0.53% |  | 光明乳业/600597.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.70 | 12.70 | 12.52 | 12.60 | -0.24% | 0.02% | 2.13% | 14,585,800 | 183,731,000 | 87% | 12.60 | -0.46% | 12.60 | 0.34% | 12.55 | 0.70% | 12.34 | 0.49% | 0.49% |  | 退市海医/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 0.96 | 0.98 | 0.95 | 0.97 | 1.04% | 1.04% | -1.52% | 10,791,100 | 10,364,000 | 72% | 0.96 | -1.13% | 0.99 | 2.39% | 0.97 | -0.21% | 0.99 | -2.48% | -8.49% |  | 奥康国际/603001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.42 | 7.58 | 7.42 | 7.55 | 1.62% | 0.49% | 2.03% | 1,971,300 | 14,811,000 | 125% | 7.51 | 0.20% | 7.48 | 0.12% | 7.46 | 0.38% | 7.40 | 0.37% | 0.15% |  |
|