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
	2019-11-20	4.72	0.00	0.00	4.68	-1.06%	-0.68%	-1.45%	6,861,300	32,333,000	87%	4.71	0.00%	4.71	0.04%	4.72	-0.04%	4.75	-0.71%	-0.28%
陕西金叶/000812.SZ
	2019-11-20	3.11	0.00	0.00	3.14	0.32%	-0.88%	0.77%	12,752,600	40,394,000	189%	3.17	2.13%	3.12	2.13%	3.09	1.21%	3.12	-0.19%	-0.70%
美利云/000815.SZ
	2019-11-20	6.87	6.97	6.60	6.61	-1.93%	-2.16%	0.38%	9,032,200	61,022,000	117%	6.76	1.43%	6.65	1.33%	6.62	1.66%	6.59	-0.15%	-1.04%
*ST节能/000820.SZ
	2019-11-20	1.40	0.00	0.00	1.38	-1.43%	-0.72%	5.50%	10,637,900	14,788,000	136%	1.39	0.58%	1.37	2.02%	1.34	1.75%	1.31	1.16%	-0.24%
大亚圣象/000910.SZ
	2019-11-20	11.88	11.98	11.73	11.97	0.00%	0.86%	3.65%	8,470,900	100,533,000	101%	11.87	0.06%	11.77	1.28%	11.61	1.09%	11.55	-0.02%	0.22%
凯恩股份/002012.SZ
	2019-11-20	5.25	5.44	5.23	5.24	-0.19%	-1.39%	-1.74%	20,809,300	110,579,000	82%	5.31	1.98%	5.23	1.16%	5.27	-0.47%	5.33	-0.23%	0.03%
景兴纸业/002067.SZ
	2019-11-20	3.04	3.05	3.01	3.02	-0.66%	-0.36%	-0.36%	3,259,300	9,880,000	92%	3.03	0.00%	3.02	0.30%	3.02	0.07%	3.03	-0.72%	-0.16%
太阳纸业/002078.SZ
	2019-11-20	8.77	9.10	8.72	8.97	2.16%	0.07%	5.08%	26,958,500	241,661,000	119%	8.96	2.83%	8.78	2.99%	8.65	1.62%	8.54	0.80%	0.30%
广博股份/002103.SZ
	2019-11-20	4.45	4.52	4.38	4.39	-1.35%	-1.06%	-1.68%	12,753,900	56,583,000	83%	4.44	0.70%	4.39	0.97%	4.39	0.05%	4.47	-0.11%	-0.81%
东港股份/002117.SZ
	2019-11-20	12.30	12.44	11.88	11.89	-2.94%	-2.23%	-4.87%	20,321,800	247,137,000	65%	12.16	0.20%	12.08	0.63%	12.12	-0.33%	12.50	-0.15%	-0.79%
劲嘉股份/002191.SZ
	2019-11-20	11.07	11.39	10.86	11.27	2.55%	1.01%	7.16%	56,604,800	631,515,000	273%	11.16	4.46%	10.85	3.86%	10.69	3.94%	10.52	1.54%	-0.09%
合兴包装/002228.SZ
	2019-11-20	4.12	4.16	4.04	4.07	-1.45%	-0.88%	1.45%	10,875,200	44,656,000	114%	4.11	0.91%	4.07	1.40%	4.02	0.83%	4.01	-0.57%	-0.29%
鸿博股份/002229.SZ
	2019-11-20	6.98	7.13	6.70	6.82	-0.29%	-1.29%	2.54%	29,483,600	203,698,000	228%	6.91	1.17%	6.78	2.32%	6.70	1.68%	6.65	1.28%	0.51%
安妮股份/002235.SZ
	2019-11-20	10.39	10.72	10.19	10.33	-1.05%	-1.50%	-8.71%	70,038,900	734,499,000	64%	10.49	1.68%	10.33	-1.24%	10.77	-2.97%	11.32	-0.03%	0.98%
聚力文化/002247.SZ
	2019-11-20	3.06	3.23	3.02	3.23	9.86%	1.57%	12.70%	99,908,000	317,667,000	431%	3.18	11.97%	3.02	9.56%	2.96	8.75%	2.87	7.58%	0.34%
*ST东南/002263.SZ
	2019-11-20	1.95	1.96	1.92	1.94	-1.02%	-0.21%	-0.41%	10,254,800	19,931,000	92%	1.94	-1.47%	1.95	0.77%	1.94	0.05%	1.95	-0.26%	-0.29%
美盈森/002303.SZ
	2019-11-20	5.39	5.56	5.29	5.33	0.38%	-1.50%	-3.93%	50,778,800	274,754,000	109%	5.41	3.03%	5.30	2.00%	5.27	0.67%	5.55	-3.06%	-1.09%
丽鹏股份/002374.SZ
	2019-11-20	2.89	2.89	2.85	2.87	-0.69%	0.10%	1.38%	2,946,700	8,449,000	88%	2.87	-0.14%	2.86	0.53%	2.84	0.42%	2.83	0.00%	-0.69%
中顺洁柔/002511.SZ
	2019-11-20	14.14	14.29	13.97	14.00	-0.71%	-0.74%	3.48%	11,799,800	166,426,000	89%	14.10	0.63%	13.81	1.24%	13.66	0.85%	13.53	0.56%	0.55%
齐峰新材/002521.SZ
	2019-11-20	5.88	5.90	5.80	5.82	-1.19%	-0.41%	-0.73%	2,961,800	17,309,000	51%	5.84	0.09%	5.81	0.26%	5.82	0.12%	5.86	-0.20%	-0.21%
浙江众成/002522.SZ
	2019-11-20	5.79	5.82	5.67	5.68	-1.05%	-1.30%	0.05%	5,787,800	33,310,000	108%	5.76	0.63%	5.70	0.97%	5.66	0.86%	5.68	-0.32%	-0.63%
顺灏股份/002565.SZ
	2019-11-20	6.68	6.79	6.56	6.57	-1.94%	-1.37%	0.72%	22,261,200	148,277,000	113%	6.66	-0.26%	6.64	0.82%	6.58	0.70%	6.52	-0.08%	-0.98%
双星新材/002585.SZ
	2019-11-20	4.47	4.48	4.42	4.45	-0.89%	-0.16%	-0.85%	3,612,700	16,101,000	70%	4.46	-0.25%	4.45	0.25%	4.44	0.23%	4.49	-0.22%	-0.42%
盛通股份/002599.SZ
	2019-11-20	4.09	4.13	4.05	4.08	-0.49%	-0.49%	1.02%	3,194,500	13,097,000	101%	4.10	1.06%	4.05	0.80%	4.04	0.35%	4.04	-0.07%	-0.47%
奥瑞金/002701.SZ
	2019-11-20	4.32	0.00	0.00	4.24	-1.62%	-0.77%	-0.38%	13,365,900	57,107,000	105%	4.27	-0.42%	4.27	0.24%	4.26	0.17%	4.26	0.00%	-0.28%
万顺新材/300057.SZ
	2019-11-20	5.98	5.99	5.79	5.81	-2.02%	-0.75%	0.89%	12,386,300	72,514,000	123%	5.85	-0.48%	5.82	1.20%	5.77	0.70%	5.76	0.14%	-0.74%
银鸽投资/600069.SH
	2019-11-20	2.89	3.04	2.85	2.98	3.11%	1.19%	1.43%	36,833,600	108,492,000	101%	2.95	2.26%	2.90	0.66%	2.91	-1.09%	2.94	0.44%	0.50%
青山纸业/600103.SH
	2019-11-20	1.99	2.00	1.97	1.98	0.00%	-0.35%	-0.65%	4,139,800	8,224,000	95%	1.99	0.46%	1.98	0.56%	1.97	0.00%	1.99	-0.30%	-0.30%
浪莎股份/600137.SH
	2019-11-20	14.11	14.14	13.90	13.96	-1.06%	-0.36%	-0.66%	175,000	2,452,000	59%	14.01	0.04%	13.91	0.31%	13.90	0.06%	14.05	-0.15%	-0.36%
中闽能源/600163.SH
	2019-11-20	3.25	3.25	3.22	3.25	0.00%	0.40%	-0.88%	1,494,600	4,838,000	66%	3.24	0.31%	3.21	0.31%	3.21	-0.03%	3.28	-0.67%	-0.83%
民丰特纸/600235.SH
	2019-11-20	4.46	4.51	4.40	4.46	0.22%	0.02%	-0.25%	2,945,700	13,136,000	75%	4.46	0.75%	4.41	0.73%	4.40	0.21%	4.47	-0.27%	-0.63%
华泰股份/600308.SH
	2019-11-20	4.16	4.18	4.13	4.14	-0.48%	-0.31%	-1.10%	3,861,000	16,036,000	71%	4.15	0.22%	4.13	-0.02%	4.14	-0.05%	4.19	-0.38%	-0.39%
恒丰纸业/600356.SH
	2019-11-20	7.57	7.67	7.56	7.60	-0.13%	-0.34%	-0.87%	911,100	6,948,000	79%	7.63	0.37%	7.58	0.33%	7.59	-0.11%	7.67	-0.45%	-0.55%
天润乳业/600419.SH
	2019-11-20	13.62	13.66	13.46	13.60	-0.22%	0.28%	-2.20%	1,504,100	20,398,000	66%	13.56	-0.11%	13.56	-0.38%	13.64	-0.42%	13.91	-0.07%	0.20%
冠豪高新/600433.SH
	2019-11-20	3.15	3.15	3.10	3.12	-0.95%	-0.32%	-0.67%	4,197,800	13,138,000	102%	3.13	0.06%	3.12	0.13%	3.13	0.03%	3.14	-0.35%	-0.37%
*ST九有/600462.SH
	2019-11-20	1.59	1.59	1.59	1.59	5.30%	-0.06%	18.04%	651,700	1,037,000	5%	1.59	5.36%	1.47	0.89%	1.45	1.47%	1.35	3.46%	1.75%
山鹰纸业/600567.SH
	2019-11-20	3.19	3.29	3.18	3.21	0.63%	-0.86%	1.23%	40,055,800	129,694,000	159%	3.24	1.76%	3.20	1.23%	3.20	0.69%	3.17	0.32%	0.11%
宜宾纸业/600793.SH
	2019-11-20	18.53	18.59	18.01	18.02	-4.00%	-1.14%	-3.31%	2,177,700	39,693,000	115%	18.23	-0.96%	18.31	-0.74%	18.42	-0.56%	18.64	-0.40%	0.08%
保税科技/600794.SH
	2019-11-20	3.80	3.81	3.74	3.76	-1.83%	-0.24%	-3.52%	11,198,500	42,211,000	69%	3.77	-1.00%	3.78	0.00%	3.79	-0.58%	3.90	-1.22%	-1.01%
界龙实业/600836.SH
	2019-11-20	4.28	4.79	4.27	4.75	9.20%	1.63%	8.05%	49,513,400	231,404,000	417%	4.67	5.48%	4.52	4.12%	4.48	4.14%	4.40	4.52%	0.71%
岳阳林纸/600963.SH
	2019-11-20	4.21	4.22	4.18	4.18	-0.71%	-0.38%	-0.71%	3,310,900	13,892,000	96%	4.20	0.19%	4.18	0.24%	4.18	0.10%	4.21	-0.57%	-0.28%
博汇纸业/600966.SH
	2019-11-20	4.86	4.86	4.75	4.77	-1.04%	-0.23%	-2.13%	6,394,300	30,570,000	55%	4.78	-1.32%	4.83	-0.98%	4.86	-0.39%	4.87	0.06%	0.53%
东风股份/601515.SH
	2019-11-20	6.73	6.73	6.61	6.62	-1.63%	-0.73%	0.99%	1,907,800	12,724,000	91%	6.67	0.76%	6.59	0.87%	6.54	0.83%	6.56	-0.06%	-0.44%