成本价计算(多股)
板块:非金属矿物制品_h
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 | | | | | | | | | | | | | | | | | | | | | | 藏格控股/000408.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 33.51 | 35.95 | 32.75 | 35.38 | 7.41% | 2.24% | 6.36% | 31,817,600 | 1,101,046,000 | 203% | 34.61 | 4.68% | 33.63 | 2.10% | 33.58 | 1.74% | 33.26 | 0.48% | 0.12% |  | 中原环保/000544.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.78 | 5.83 | 5.77 | 5.80 | 0.35% | 0.03% | 1.79% | 4,199,300 | 24,346,000 | 116% | 5.80 | 0.77% | 5.76 | 0.56% | 5.72 | 0.44% | 5.70 | 0.28% | 0.01% |  | 金岭矿业/000655.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.04 | 7.16 | 6.99 | 7.12 | 0.42% | 0.68% | -0.54% | 6,259,100 | 44,266,000 | 62% | 7.07 | -0.95% | 7.16 | -1.17% | 7.24 | -0.10% | 7.16 | -0.17% | -0.91% |  | 北新建材/000786.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 34.62 | 35.80 | 34.32 | 34.63 | 0.03% | -1.68% | 5.83% | 12,830,200 | 451,901,000 | 93% | 35.22 | 2.79% | 34.36 | 1.93% | 33.83 | 1.63% | 32.72 | 1.49% | 1.05% |  | 英洛华/000795.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.71 | 7.81 | 7.54 | 7.74 | 0.52% | 0.69% | 1.86% | 39,431,300 | 303,115,000 | 64% | 7.69 | 0.09% | 7.70 | -1.57% | 7.77 | 0.48% | 7.60 | 0.34% | 0.52% |  | 高鸿股份/000851.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.75 | 4.81 | 4.68 | 4.69 | -1.68% | -1.10% | 0.11% | 14,649,100 | 69,460,000 | 92% | 4.74 | -0.86% | 4.78 | 0.04% | 4.75 | 0.23% | 4.69 | 0.49% | -0.20% |  | 冀东装备/000856.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.00 | 9.26 | 8.72 | 8.80 | -5.78% | -1.72% | 2.48% | 26,911,400 | 240,970,000 | 154% | 8.95 | -2.40% | 8.98 | 1.21% | 8.84 | 1.25% | 8.59 | 1.26% | 0.99% |  | 中钢国际/000928.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.21 | 6.40 | 6.21 | 6.30 | 0.48% | -0.43% | 0.86% | 15,543,300 | 98,347,000 | 122% | 6.33 | 1.10% | 6.32 | 0.30% | 6.29 | 0.38% | 6.25 | 0.32% | -0.09% |  | 瑞泰科技/002066.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.39 | 11.43 | 11.23 | 11.25 | -1.06% | -0.53% | -2.10% | 5,878,100 | 66,481,000 | 60% | 11.31 | -0.81% | 11.51 | -0.24% | 11.49 | -0.07% | 11.49 | -0.12% | -1.78% |  | 鲁阳节能/002088.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 21.04 | 23.16 | 20.80 | 22.61 | 7.41% | 0.48% | 7.71% | 9,525,100 | 214,336,000 | 141% | 22.50 | 7.26% | 21.87 | 3.68% | 21.33 | 1.86% | 20.99 | 1.20% | 0.37% |  | ST冠福/002102.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.37 | 3.44 | 3.35 | 3.44 | 2.08% | 1.09% | 1.59% | 11,537,100 | 39,261,000 | 111% | 3.40 | 1.16% | 3.38 | 0.74% | 3.37 | 0.33% | 3.39 | -1.23% | -0.09% |  | 悦心健康/002162.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.49 | 4.50 | 4.35 | 4.36 | -3.96% | -1.22% | -1.34% | 28,053,500 | 123,819,000 | 119% | 4.41 | -1.98% | 4.47 | -0.20% | 4.45 | 0.57% | 4.42 | 0.09% | -0.10% |  | 九鼎新材/002201.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 25.97 | 27.55 | 25.74 | 26.90 | 3.66% | 0.56% | 5.90% | 16,341,400 | 437,111,000 | 117% | 26.75 | 3.17% | 26.14 | 1.86% | 25.82 | 1.29% | 25.40 | 1.25% | 0.93% |  | 国统股份/002205.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.68 | 13.85 | 13.20 | 13.21 | -3.93% | -2.11% | -4.12% | 20,239,000 | 273,130,000 | 78% | 13.50 | -1.76% | 13.85 | -0.48% | 13.80 | 0.16% | 13.78 | 0.01% | 0.24% |  | 格林美/002340.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.07 | 9.28 | 8.96 | 9.17 | 0.77% | 0.31% | 1.65% | 111,462,600 | 1,019,019,000 | 62% | 9.14 | 0.62% | 9.14 | -0.85% | 9.24 | 0.09% | 9.02 | 0.78% | 0.96% |  | 领益智造/002600.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.03 | 5.11 | 4.95 | 4.98 | -0.80% | -0.82% | 0.57% | 47,991,400 | 240,988,000 | 72% | 5.02 | -0.73% | 5.11 | 0.39% | 5.05 | 0.52% | 4.95 | 0.37% | 0.53% |  | 银河磁体/300127.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 18.92 | 19.02 | 18.50 | 18.63 | -2.41% | -0.43% | 0.38% | 6,066,700 | 113,517,000 | 71% | 18.71 | -1.33% | 18.91 | -1.30% | 18.99 | 0.52% | 18.56 | 0.33% | 0.40% |  | 正海磁材/300224.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 15.27 | 15.39 | 14.95 | 15.15 | -0.98% | 0.09% | 1.54% | 21,602,500 | 326,984,000 | 59% | 15.14 | -0.73% | 15.32 | -1.23% | 15.38 | 0.48% | 14.92 | 0.79% | 1.04% |  | 菲利华/300395.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 44.91 | 46.18 | 44.49 | 45.91 | 2.02% | 0.63% | 4.01% | 4,847,400 | 221,156,000 | 75% | 45.62 | 1.30% | 45.64 | -1.47% | 46.05 | 0.70% | 44.14 | 0.75% | 0.70% |  | 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% |  | 绿能慧充/600212.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.80 | 5.85 | 5.58 | 5.60 | -3.11% | -1.39% | -9.68% | 15,583,200 | 88,502,000 | 45% | 5.68 | -2.37% | 5.87 | -3.39% | 6.07 | -2.22% | 6.20 | 0.02% | 0.89% |  | 正源股份/600321.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.08 | 2.19 | 2.07 | 2.14 | 1.90% | -0.28% | 5.21% | 35,517,500 | 76,204,000 | 171% | 2.15 | 3.07% | 2.10 | 1.80% | 2.08 | 1.62% | 2.03 | 1.30% | 0.50% |  | 青松建化/600425.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.06 | 4.17 | 4.00 | 4.09 | 0.49% | -0.22% | -0.49% | 42,709,000 | 175,060,000 | 121% | 4.10 | 0.20% | 4.10 | 0.24% | 4.09 | -0.05% | 4.11 | 0.17% | -0.17% |  | 方大炭素/600516.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.55 | 7.60 | 7.46 | 7.52 | -1.05% | 0.03% | -0.70% | 49,629,700 | 373,120,000 | 52% | 7.52 | -1.58% | 7.62 | -0.98% | 7.65 | 0.14% | 7.57 | 0.16% | 0.42% |  | 山东药玻/600529.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 27.95 | 28.50 | 27.81 | 27.90 | -0.18% | -0.82% | -0.81% | 4,290,500 | 120,695,000 | 52% | 28.13 | -0.37% | 28.43 | 0.74% | 28.20 | 0.08% | 28.13 | 0.10% | 0.49% |  | 凯盛科技/600552.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.32 | 11.36 | 11.07 | 11.19 | -1.24% | -0.12% | 3.31% | 21,864,700 | 244,967,000 | 72% | 11.20 | -2.07% | 11.35 | -0.09% | 11.28 | 0.49% | 10.83 | 0.22% | -0.13% |  | 国睿科技/600562.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.90 | 15.04 | 14.70 | 14.77 | -0.54% | -0.44% | -2.74% | 4,342,300 | 64,419,000 | 75% | 14.84 | -0.05% | 14.92 | -0.94% | 15.06 | -0.78% | 15.19 | -0.11% | 0.19% |  | 金晶科技/600586.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.55 | 7.55 | 7.36 | 7.41 | -1.85% | -0.23% | -1.63% | 22,919,900 | 170,215,000 | 56% | 7.43 | -1.29% | 7.56 | -2.72% | 7.71 | 0.18% | 7.53 | 0.29% | 0.81% |  | 福耀玻璃/600660.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 41.87 | 41.99 | 40.38 | 40.84 | -2.32% | 0.00% | -4.03% | 20,833,000 | 850,846,000 | 115% | 40.84 | -2.30% | 41.54 | -1.67% | 42.13 | -1.51% | 42.56 | -0.48% | 0.11% |  | 凤凰股份/600716.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.59 | 4.62 | 4.55 | 4.57 | -0.22% | -0.15% | -1.59% | 6,794,900 | 31,098,000 | 61% | 4.58 | -0.44% | 4.61 | -0.13% | 4.62 | -0.22% | 4.64 | -0.11% | -0.10% |  | 鲁信创投/600783.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.17 | 13.30 | 13.06 | 13.25 | -0.08% | 0.46% | -3.78% | 3,486,700 | 45,985,000 | 29% | 13.19 | -0.62% | 13.35 | -0.60% | 13.51 | -1.47% | 13.77 | -0.02% | 0.15% |  | 云煤能源/600792.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.01 | 4.08 | 3.95 | 4.05 | 0.00% | 0.85% | -2.27% | 10,879,600 | 43,690,000 | 68% | 4.02 | -1.30% | 4.08 | -1.33% | 4.11 | -0.32% | 4.14 | -1.05% | -0.65% |  | 耀皮玻璃/600819.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.15 | 5.18 | 5.08 | 5.11 | -1.16% | -0.39% | -2.93% | 6,868,200 | 35,231,000 | 56% | 5.13 | -0.98% | 5.20 | -0.91% | 5.27 | -1.11% | 5.26 | 0.02% | 0.31% |  | 洛阳玻璃/600876.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 25.00 | 25.16 | 24.02 | 24.28 | -2.96% | -0.88% | -4.37% | 8,960,000 | 219,472,000 | 59% | 24.50 | -2.19% | 25.05 | -2.85% | 26.24 | -0.22% | 25.39 | 0.57% | 0.95% |  | 石英股份/603688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 135.10 | 145.50 | 134.00 | 142.99 | 7.83% | 1.03% | 13.59% | 6,591,800 | 932,923,000 | 105% | 141.53 | 8.63% | 132.56 | 1.56% | 133.33 | 2.38% | 125.88 | 2.25% | 2.01% |  |
|