工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

成本价计算(多股)

多个股票代码用逗号分开，最多50个(例: 000039,600030) 运算需时间，请稍候	板块选择
000488, 000812, 000815, 000820, 000910, 002012, 002067, 002078, 002103, 002117, 002191, 002228, 002229, 002235, 002247, 002263, 002303, 002374, 002511, 002521, 002522, 002565, 002585, 002599, 002701, 300057, 600069, 600103, 600137, 600163, 600235, 600308, 600356, 600419, 600433, 600462, 600567, 600793, 600794, 600836, 600963, 600966, 601515	日期复权行数

板块：造纸、印刷

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
晨鸣纸业/000488.SZ
	2020-02-19	4.72	4.80	4.68	4.80	1.91%	0.97%	3.54%	35,859,900	170,494,000	152%	4.75	1.17%	4.70	1.14%	4.67	0.84%	4.64	0.52%	-0.78%
陕西金叶/000812.SZ
	2020-02-19	3.23	3.23	3.18	3.19	-1.24%	-0.31%	0.73%	13,518,800	43,256,000	84%	3.20	0.06%	3.19	0.51%	3.17	0.10%	3.17	0.73%	0.14%
美利云/000815.SZ
	2020-02-19	7.67	7.72	7.40	7.44	-4.12%	-1.42%	-0.65%	21,935,900	165,546,000	75%	7.55	-1.46%	7.56	0.41%	7.67	0.35%	7.49	0.78%	0.43%
*ST节能/000820.SZ
	2020-02-19	1.46	1.54	1.46	1.51	2.03%	-0.07%	4.07%	11,213,900	16,949,000	146%	1.51	2.37%	1.49	2.56%	1.47	0.96%	1.45	1.26%	-0.38%
大亚圣象/000910.SZ
	2020-02-19	13.04	13.04	12.78	12.78	-1.62%	-0.84%	2.76%	4,815,100	62,058,000	48%	12.89	-1.20%	12.95	0.08%	12.89	0.58%	12.44	0.41%	-0.70%
凯恩股份/002012.SZ
	2020-02-19	6.10	6.31	5.98	6.12	0.16%	-0.54%	6.27%	52,261,500	321,545,000	154%	6.15	1.60%	6.06	2.54%	5.95	1.80%	5.76	1.89%	0.05%
景兴纸业/002067.SZ
	2020-02-19	3.10	3.22	3.09	3.14	0.64%	-0.54%	1.75%	24,285,800	76,682,000	139%	3.16	1.97%	3.10	1.17%	3.09	0.65%	3.09	0.49%	-0.96%
太阳纸业/002078.SZ
	2020-02-19	9.18	9.35	9.09	9.30	1.20%	0.63%	3.69%	21,377,200	197,571,000	113%	9.24	0.45%	9.22	1.18%	9.12	0.54%	8.97	0.75%	-0.55%
广博股份/002103.SZ
	2020-02-19	4.79	4.85	4.71	4.72	-2.07%	-0.90%	3.46%	17,984,400	85,652,000	101%	4.76	0.11%	4.70	1.78%	4.64	0.85%	4.56	1.06%	-0.81%
东港股份/002117.SZ
	2020-02-19	13.19	13.51	13.10	13.16	-1.13%	-0.78%	7.22%	34,128,400	452,674,000	159%	13.26	1.14%	13.00	2.04%	12.76	1.95%	12.27	2.39%	-0.08%
劲嘉股份/002191.SZ
	2020-02-19	10.41	10.68	10.40	10.48	-0.10%	-0.35%	2.62%	24,385,100	256,468,000	120%	10.52	0.66%	10.43	0.90%	10.37	0.65%	10.21	0.68%	-0.97%
合兴包装/002228.SZ
	2020-02-19	3.71	3.78	3.68	3.71	0.00%	-0.59%	2.57%	12,037,000	44,918,000	122%	3.73	1.52%	3.69	1.57%	3.65	0.58%	3.62	0.70%	-0.51%
鸿博股份/002229.SZ
	2020-02-19	8.40	8.69	8.30	8.48	0.83%	-0.27%	6.31%	34,727,400	295,282,000	104%	8.50	1.41%	8.50	0.44%	8.43	0.98%	7.98	2.43%	1.56%
安妮股份/002235.SZ
	2020-02-19	10.86	10.92	10.48	10.50	-4.89%	-1.86%	0.94%	66,746,400	714,118,000	82%	10.70	-1.43%	10.74	0.80%	10.69	0.22%	10.40	1.52%	-0.62%
聚力文化/002247.SZ
	2020-02-19	2.55	2.56	2.49	2.49	-2.35%	-1.07%	0.24%	11,817,900	29,745,000	82%	2.52	-0.16%	2.50	1.17%	2.48	0.08%	2.48	0.77%	-0.67%
*ST东南/002263.SZ
	2020-02-19	1.88	1.96	1.88	1.92	2.13%	-0.41%	3.00%	30,580,200	58,967,000	138%	1.93	2.61%	1.90	1.72%	1.88	0.70%	1.86	0.70%	-0.59%
美盈森/002303.SZ
	2020-02-19	5.05	5.08	4.98	4.98	-1.58%	-0.84%	2.68%	18,192,700	91,367,000	92%	5.02	0.28%	4.97	1.24%	4.92	0.74%	4.85	0.96%	-0.78%
丽鹏股份/002374.SZ
	2020-02-19	2.69	2.71	2.67	2.69	-0.37%	0.00%	2.91%	7,498,200	20,168,000	87%	2.69	0.26%	2.67	1.10%	2.63	0.46%	2.61	0.42%	-0.68%
中顺洁柔/002511.SZ
	2020-02-19	14.80	14.97	14.48	14.65	-1.21%	-0.34%	2.49%	21,906,100	322,009,000	79%	14.70	0.99%	14.46	1.82%	14.27	0.71%	14.29	0.88%	0.88%
齐峰新材/002521.SZ
	2020-02-19	5.70	5.71	5.62	5.63	-0.71%	-0.55%	2.38%	6,470,600	36,628,000	95%	5.66	0.55%	5.63	0.84%	5.58	0.50%	5.50	0.70%	-0.82%
浙江众成/002522.SZ
	2020-02-19	5.70	5.74	5.60	5.62	-1.92%	-1.09%	3.44%	7,096,300	40,322,000	83%	5.68	-0.09%	5.61	1.59%	5.52	0.67%	5.43	0.74%	-1.10%
顺灏股份/002565.SZ
	2020-02-19	5.38	5.47	5.29	5.30	-2.21%	-1.30%	2.71%	24,992,500	134,203,000	81%	5.37	0.32%	5.31	0.99%	5.27	0.77%	5.16	1.06%	-1.03%
双星新材/002585.SZ
	2020-02-19	4.48	4.60	4.44	4.49	-0.66%	-0.62%	5.50%	16,357,600	73,907,000	135%	4.52	1.67%	4.44	1.79%	4.37	1.49%	4.26	1.33%	-0.55%
盛通股份/002599.SZ
	2020-02-19	4.86	4.89	4.63	4.66	-5.86%	-1.79%	-3.68%	13,393,000	63,549,000	85%	4.75	-2.23%	4.79	-0.62%	4.83	-1.37%	4.84	0.92%	-0.05%
奥瑞金/002701.SZ
	2020-02-19	4.55	4.59	4.53	4.55	-0.44%	-0.02%	1.02%	18,007,400	81,952,000	70%	4.55	0.53%	4.53	0.38%	4.51	0.47%	4.50	0.33%	-0.41%
万顺新材/300057.SZ
	2020-02-19	5.65	5.72	5.55	5.57	-1.94%	-1.17%	4.01%	15,116,400	85,202,000	115%	5.64	1.37%	5.54	1.45%	5.47	1.02%	5.36	1.25%	-0.51%
银鸽投资/600069.SH
	2020-02-19	2.01	2.09	2.00	2.03	0.50%	-0.54%	3.73%	24,496,100	49,997,000	116%	2.04	2.00%	2.01	2.13%	1.99	0.61%	1.96	1.61%	-0.72%
青山纸业/600103.SH
	2020-02-19	1.94	1.97	1.93	1.95	0.00%	-0.15%	1.88%	14,025,100	27,385,000	117%	1.95	0.62%	1.94	0.83%	1.93	0.47%	1.91	0.53%	-0.68%
浪莎股份/600137.SH
	2020-02-19	14.36	14.45	14.30	14.36	-0.28%	-0.10%	2.78%	377,900	5,432,000	56%	14.37	0.42%	14.34	0.78%	14.21	0.38%	13.97	0.78%	-0.33%
中闽能源/600163.SH
	2020-02-19	3.33	3.40	3.33	3.34	-0.30%	-0.71%	2.99%	6,245,200	21,010,000	125%	3.36	0.57%	3.33	1.09%	3.31	0.64%	3.24	1.06%	-0.32%
民丰特纸/600235.SH
	2020-02-19	4.81	4.86	4.71	4.79	0.00%	0.00%	4.36%	9,114,700	43,661,000	113%	4.79	0.67%	4.73	1.46%	4.68	0.86%	4.59	1.21%	-0.91%
华泰股份/600308.SH
	2020-02-19	4.48	4.54	4.44	4.47	0.00%	-0.36%	0.16%	15,893,400	71,290,000	97%	4.49	0.65%	4.47	0.65%	4.45	0.23%	4.46	0.70%	-0.24%
恒丰纸业/600356.SH
	2020-02-19	6.87	6.92	6.82	6.84	-0.73%	-0.61%	2.33%	2,868,700	19,742,000	109%	6.88	0.39%	6.84	0.89%	6.78	0.58%	6.68	0.63%	-1.06%
天润乳业/600419.SH
	2020-02-19	11.63	11.87	11.57	11.78	1.29%	0.52%	3.99%	4,094,900	47,989,000	113%	11.72	1.14%	11.60	1.15%	11.52	0.49%	11.33	0.96%	-0.33%
冠豪高新/600433.SH
	2020-02-19	3.24	3.33	3.23	3.27	0.62%	-0.34%	2.86%	11,717,200	38,446,000	122%	3.28	1.86%	3.23	1.35%	3.21	0.85%	3.18	1.08%	-0.23%
*ST九有/600462.SH
	2020-02-19	1.45	1.51	1.43	1.47	0.68%	0.07%	2.30%	11,724,700	17,221,000	132%	1.47	1.45%	1.45	1.25%	1.44	0.28%	1.44	0.77%	-0.69%
山鹰纸业/600567.SH
	2020-02-19	3.22	3.34	3.21	3.28	1.86%	-0.12%	4.16%	79,605,400	261,416,000	149%	3.28	2.18%	3.23	1.51%	3.20	1.30%	3.15	0.96%	-0.61%
宜宾纸业/600793.SH
	2020-02-19	13.84	13.99	12.43	13.83	0.22%	2.55%	2.98%	1,238,800	16,707,000	120%	13.49	-2.21%	13.62	-0.19%	13.60	-0.16%	13.43	0.68%	-1.72%
保税科技/600794.SH
	2020-02-19	3.51	3.52	3.49	3.50	-0.85%	-0.11%	3.58%	16,012,000	56,114,000	75%	3.50	0.17%	3.49	0.93%	3.45	0.55%	3.38	0.84%	-0.79%
界龙实业/600836.SH
	2020-02-19	4.30	4.37	4.24	4.32	0.23%	0.02%	4.17%	6,930,900	29,933,000	97%	4.32	0.42%	4.27	1.33%	4.23	0.76%	4.15	2.09%	-0.27%
岳阳林纸/600963.SH
	2020-02-19	4.16	4.24	4.15	4.18	0.00%	-0.26%	1.93%	8,288,800	34,739,000	106%	4.19	0.46%	4.17	0.85%	4.13	0.44%	4.10	0.71%	-0.54%
博汇纸业/600966.SH
	2020-02-19	7.10	7.35	7.05	7.10	-0.98%	-0.49%	3.20%	20,436,900	145,825,000	84%	7.14	-1.00%	7.12	1.16%	7.01	0.83%	6.88	1.45%	0.29%
东风股份/601515.SH
	2020-02-19	6.25	6.25	6.18	6.20	-0.80%	-0.18%	-2.88%	5,013,900	31,143,000	54%	6.21	-0.45%	6.22	0.68%	6.17	-0.16%	6.38	0.41%	-0.02%