成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.30 | 11.99 | 10.99 | 11.07 | -5.63% | -3.03% | -0.68% | 144,782,700 | 1,652,831,000 | 90% | 11.42 | -4.60% | 11.72 | -2.28% | 11.95 | -0.66% | 11.15 | 2.22% | 3.49% |  | 陕西金叶/000812.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.94 | 4.15 | 3.91 | 4.00 | -0.99% | -0.45% | 1.83% | 68,555,800 | 275,470,000 | 85% | 4.02 | -3.04% | 4.07 | 0.92% | 4.03 | 0.30% | 3.93 | -0.38% | 0.58% |  | 美利云/000815.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.80 | 4.98 | 4.77 | 4.91 | 1.03% | 0.06% | 2.14% | 4,734,500 | 23,233,000 | 83% | 4.91 | -0.14% | 4.95 | -0.26% | 4.96 | 0.55% | 4.81 | 0.80% | -0.51% |  | *ST节能/000820.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.33 | 1.37 | 1.30 | 1.37 | 5.38% | 1.56% | 11.75% | 7,310,900 | 9,866,000 | 123% | 1.35 | 6.14% | 1.29 | 2.39% | 1.27 | 2.26% | 1.23 | 1.74% | 0.72% |  | 大亚圣象/000910.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 13.70 | 13.84 | 13.39 | 13.45 | -3.93% | -0.90% | -3.16% | 9,479,200 | 128,648,000 | 72% | 13.57 | -2.97% | 13.79 | -0.40% | 13.92 | -0.90% | 13.89 | -0.17% | 0.62% |  | 凯恩股份/002012.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.05 | 6.27 | 6.01 | 6.12 | 0.99% | -0.87% | 1.85% | 14,560,900 | 89,901,000 | 92% | 6.17 | 0.75% | 6.17 | -0.03% | 6.16 | 0.62% | 6.01 | 0.82% | 0.76% |  | 景兴纸业/002067.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.95 | 4.24 | 3.95 | 4.04 | 0.50% | -1.08% | 0.35% | 64,512,500 | 263,491,000 | 112% | 4.08 | 0.69% | 4.10 | -1.51% | 4.17 | 0.58% | 4.03 | 1.00% | 0.66% |  | 太阳纸业/002078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 18.25 | 18.47 | 17.30 | 17.65 | -6.32% | -0.92% | -10.86% | 48,298,800 | 860,406,000 | 105% | 17.81 | -7.88% | 18.93 | -6.09% | 19.98 | -2.14% | 19.80 | -0.82% | 1.38% |  | 广博股份/002103.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.93 | 4.02 | 3.91 | 3.98 | 0.51% | -0.05% | 2.29% | 4,913,800 | 19,566,000 | 80% | 3.98 | 0.76% | 3.97 | 0.13% | 4.00 | 0.45% | 3.89 | 0.54% | -0.33% |  | 东港股份/002117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.12 | 8.33 | 8.11 | 8.16 | -0.12% | -0.56% | -3.89% | 4,096,000 | 33,610,000 | 46% | 8.21 | -0.55% | 8.31 | -1.44% | 8.55 | -0.63% | 8.49 | 0.27% | 1.06% |  | 劲嘉股份/002191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.10 | 10.35 | 10.08 | 10.22 | -1.35% | 0.12% | -5.23% | 21,870,100 | 223,260,000 | 48% | 10.21 | -1.71% | 10.51 | -1.64% | 10.77 | -1.17% | 10.78 | -0.32% | 0.05% |  | 合兴包装/002228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.83 | 3.87 | 3.78 | 3.85 | 0.26% | 0.18% | -0.26% | 7,230,200 | 27,785,000 | 47% | 3.84 | -0.72% | 3.89 | -1.12% | 3.96 | 0.25% | 3.86 | -0.08% | -0.23% |  | 鸿博股份/002229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.87 | 5.89 | 5.76 | 5.87 | 0.34% | 0.46% | 0.05% | 3,028,500 | 17,695,000 | 76% | 5.84 | -1.00% | 5.92 | -1.05% | 6.00 | -0.18% | 5.87 | 0.15% | -0.05% |  | 安妮股份/002235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.67 | 3.75 | 3.62 | 3.68 | -0.54% | -0.30% | 3.08% | 12,908,800 | 47,648,000 | 67% | 3.69 | -0.38% | 3.73 | -0.29% | 3.75 | 1.19% | 3.57 | 1.05% | 0.00% |  | *ST聚力/002247.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.86 | 1.86 | 1.81 | 1.84 | -1.60% | 0.05% | -0.97% | 6,103,900 | 11,225,000 | 69% | 1.84 | -1.82% | 1.86 | -1.01% | 1.88 | -0.79% | 1.86 | -0.22% | 0.57% |  | 大东南/002263.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.71 | 2.83 | 2.69 | 2.78 | 0.72% | 0.32% | -0.57% | 49,825,800 | 138,070,000 | 81% | 2.77 | -0.25% | 2.80 | -1.10% | 2.85 | -0.35% | 2.80 | 0.29% | -0.63% |  | 美盈森/002303.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.50 | 3.62 | 3.48 | 3.57 | 1.13% | 0.39% | 1.77% | 8,803,600 | 31,308,000 | 82% | 3.56 | 0.06% | 3.57 | -0.72% | 3.63 | 0.28% | 3.51 | 0.37% | -0.20% |  | 中锐股份/002374.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.43 | 2.46 | 2.42 | 2.42 | -1.63% | -0.78% | 2.02% | 5,169,100 | 12,605,000 | 67% | 2.44 | -0.85% | 2.46 | 0.04% | 2.45 | 0.62% | 2.37 | 0.77% | 0.91% |  | 中顺洁柔/002511.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.06 | 21.85 | 21.01 | 21.33 | -1.39% | -0.29% | -9.61% | 15,277,600 | 326,806,000 | 51% | 21.39 | -2.20% | 22.01 | -1.50% | 22.43 | -1.83% | 23.60 | -0.96% | -0.22% |  | 齐峰新材/002521.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.92 | 6.61 | 5.92 | 6.61 | 9.98% | 3.77% | 10.31% | 20,522,800 | 130,726,000 | 162% | 6.37 | 5.03% | 6.21 | 1.64% | 6.15 | 1.80% | 5.99 | 1.41% | 0.20% |  | 浙江众成/002522.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.06 | 6.18 | 6.03 | 6.13 | 0.33% | 0.21% | 0.87% | 6,516,400 | 39,862,000 | 73% | 6.12 | -0.75% | 6.17 | -0.90% | 6.23 | -0.03% | 6.08 | 0.86% | 0.55% |  | 顺灏股份/002565.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.17 | 4.24 | 4.16 | 4.21 | -0.47% | 0.14% | -2.84% | 9,985,200 | 41,978,000 | 59% | 4.20 | -1.29% | 4.27 | -1.07% | 4.35 | -0.68% | 4.33 | 0.14% | -0.06% |  | 双星新材/002585.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.91 | 9.93 | 8.86 | 9.49 | 5.09% | 0.43% | 2.46% | 40,450,300 | 382,207,000 | 201% | 9.45 | 4.41% | 9.30 | 0.81% | 9.38 | 0.64% | 9.26 | 0.86% | -0.37% |  | 盛通股份/002599.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.73 | 3.73 | 3.66 | 3.70 | 0.00% | -0.03% | -0.11% | 986,600 | 3,651,000 | 45% | 3.70 | -0.56% | 3.73 | -0.88% | 3.77 | -0.11% | 3.70 | 0.57% | 0.46% |  | 奥瑞金/002701.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.92 | 5.08 | 4.91 | 5.08 | 2.21% | 1.11% | 2.65% | 21,152,400 | 106,272,000 | 85% | 5.02 | 0.00% | 5.05 | -0.10% | 5.04 | 0.72% | 4.95 | 0.24% | 0.58% |  | 万顺新材/300057.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.74 | 4.85 | 4.72 | 4.77 | 0.00% | -0.44% | 3.27% | 7,151,200 | 34,258,000 | 75% | 4.79 | -0.33% | 4.79 | 0.13% | 4.81 | 0.52% | 4.62 | 1.01% | 0.50% |  | 退市银鸽/600069.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-20 | 0.27 | 0.29 | 0.26 | 0.28 | 3.70% | 2.19% | 21.21% | 32,945,800 | 9,028,000 | 131% | 0.27 | -2.49% | 0.28 | 4.15% | 0.26 | 6.94% | 0.23 | 5.96% | 2.11% |  | 青山纸业/600103.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.06 | 2.11 | 2.05 | 2.07 | -1.90% | -0.58% | -0.14% | 53,640,000 | 111,663,000 | 84% | 2.08 | -0.90% | 2.11 | -0.80% | 2.12 | 0.38% | 2.07 | 0.34% | 0.67% |  | 浪莎股份/600137.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.55 | 12.83 | 12.50 | 12.72 | 0.79% | 0.29% | 1.78% | 388,000 | 4,921,000 | 64% | 12.68 | 0.19% | 12.73 | 0.17% | 12.79 | 0.27% | 12.50 | 0.33% | 0.33% |  | 中闽能源/600163.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.30 | 4.45 | 4.26 | 4.30 | -2.71% | -1.08% | -4.49% | 23,018,500 | 100,062,000 | 76% | 4.35 | -2.69% | 4.55 | -2.78% | 4.62 | -0.17% | 4.50 | 0.33% | 0.55% |  | 民丰特纸/600235.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.23 | 5.68 | 5.21 | 5.49 | 3.39% | -0.62% | 3.35% | 26,241,700 | 144,948,000 | 189% | 5.52 | 2.54% | 5.47 | 0.72% | 5.46 | 0.98% | 5.31 | 1.57% | -0.75% |  | 华泰股份/600308.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.84 | 6.25 | 5.81 | 6.02 | 1.69% | -0.71% | 0.17% | 51,939,100 | 314,930,000 | 98% | 6.06 | 1.17% | 6.06 | -1.46% | 6.17 | -0.28% | 6.01 | 0.77% | 0.85% |  | 恒丰纸业/600356.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.77 | 7.99 | 7.75 | 7.94 | 0.76% | 0.29% | -2.56% | 1,949,600 | 15,435,000 | 44% | 7.92 | -0.29% | 8.02 | -1.51% | 8.19 | -0.41% | 8.15 | -3.00% | -1.31% |  | 天润乳业/600419.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 15.27 | 15.45 | 15.02 | 15.03 | -3.65% | -1.00% | -3.63% | 4,302,100 | 65,313,000 | 72% | 15.18 | -3.01% | 15.47 | -1.37% | 15.75 | -1.09% | 15.60 | 0.18% | 0.26% |  | 冠豪高新/600433.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.52 | 6.00 | 5.48 | 5.72 | 0.00% | -1.28% | 4.46% | 64,892,300 | 375,962,000 | 142% | 5.79 | 4.74% | 5.60 | 2.38% | 5.62 | 0.92% | 5.48 | 1.78% | 0.30% |  | *ST九有/600462.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.10 | 2.12 | 2.05 | 2.07 | -2.36% | -0.34% | -1.57% | 5,034,100 | 10,457,000 | 229% | 2.08 | -2.21% | 2.10 | -1.13% | 2.10 | -0.76% | 2.10 | -0.24% | 0.01% |  | 山鹰国际/600567.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.83 | 3.90 | 3.74 | 3.77 | -4.56% | -0.97% | 0.13% | 186,090,500 | 708,383,000 | 90% | 3.81 | -4.35% | 4.00 | 0.53% | 3.95 | 2.15% | 3.77 | 0.59% | 2.14% |  | 宜宾纸业/600793.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.77 | 12.66 | 11.50 | 12.35 | 2.83% | 0.98% | 0.37% | 15,539,000 | 190,041,000 | 84% | 12.23 | -0.07% | 12.50 | -1.61% | 12.59 | 0.16% | 12.30 | -2.18% | -2.24% |  | 保税科技/600794.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.56 | 3.66 | 3.55 | 3.61 | 0.00% | 0.50% | 3.41% | 20,578,500 | 73,927,000 | 129% | 3.59 | -0.25% | 3.57 | 0.85% | 3.55 | 0.65% | 3.49 | 0.55% | 0.18% |  | *ST界龙/600836.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.86 | 4.99 | 4.81 | 4.97 | 2.26% | 0.77% | 4.00% | 6,944,300 | 34,246,000 | 115% | 4.93 | 0.88% | 4.91 | 0.31% | 4.92 | 0.43% | 4.78 | 0.82% | -0.37% |  | 岳阳林纸/600963.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.20 | 5.40 | 5.15 | 5.20 | -3.88% | -1.01% | -1.14% | 46,478,000 | 244,169,000 | 72% | 5.25 | -3.31% | 5.41 | -2.22% | 5.49 | 1.01% | 5.26 | 0.65% | 1.14% |  | 博汇纸业/600966.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 17.47 | 17.54 | 16.44 | 16.64 | -6.52% | -1.09% | -9.99% | 32,950,600 | 554,377,000 | 100% | 16.82 | -6.36% | 17.60 | -4.16% | 18.26 | -2.23% | 18.49 | -0.71% | 0.92% |  | 东风股份/601515.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.76 | 5.80 | 5.62 | 5.67 | -2.58% | -0.68% | -1.01% | 7,292,900 | 41,635,000 | 53% | 5.71 | -1.23% | 5.75 | -0.69% | 5.84 | -0.21% | 5.73 | -0.19% | -0.56% |  |
|