股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
日期
复权 行数
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
日均价10日均(股)(元)10天
平 均
北方国际/000065.SZ
2021-01-257.067.107.017.04-0.56%-0.10%-2.49%2,885,20020,332,00080%7.05-0.73%7.12-0.53%7.15-0.63%7.22-0.28%-0.32%
渤海租赁/000415.SZ
2021-01-252.162.372.142.3710.23%2.86%8.02%49,135,100113,207,000210%2.307.31%2.242.94%2.232.06%2.191.34%-0.30%
中色股份/000758.SZ
2021-01-255.215.325.095.13-2.47%-1.42%2.13%80,359,600418,183,000152%5.20-1.79%5.251.33%5.150.98%5.021.11%-0.10%
中国武夷/000797.SZ
2021-01-253.013.022.882.92-3.31%-0.44%-3.88%13,386,80039,268,000162%2.93-3.33%2.99-2.00%3.02-1.24%3.04-0.82%-0.55%
宏润建设/002062.SZ
2021-01-253.953.963.863.88-2.51%-0.26%-3.48%4,508,70017,539,000116%3.89-2.90%3.98-1.63%4.02-1.30%4.02-0.17%-0.22%
金 螳 螂/002081.SZ
2021-01-258.278.328.098.13-1.81%-0.78%-5.30%27,511,800225,425,00068%8.19-1.99%8.39-1.60%8.52-0.64%8.59-0.56%-0.69%
北新路桥/002307.SZ
2021-01-254.834.844.734.74-1.66%-0.65%-2.71%6,177,10029,474,000108%4.77-1.87%4.85-1.16%4.88-0.83%4.87-0.06%-0.10%
三维工程/002469.SZ
2021-01-255.705.955.605.923.50%2.23%6.53%7,762,40044,949,000158%5.792.31%5.770.58%5.731.02%5.561.42%0.09%
光正眼科/002524.SZ
2021-01-2511.5011.8511.2011.701.21%0.46%1.18%18,283,700212,924,000109%11.65-0.19%11.74-1.09%11.830.06%11.56-0.17%-1.52%
鸿路钢构/002541.SZ
2021-01-2545.8848.3543.6348.306.22%4.03%1.47%14,282,200663,124,000117%46.432.43%46.04-0.36%46.86-1.30%47.601.24%2.48%
中化岩土/002542.SZ
2021-01-252.912.922.752.78-4.79%-0.64%-6.08%13,277,20037,154,000167%2.80-5.57%2.91-2.91%2.94-1.90%2.96-1.24%-0.28%
*ST围海/002586.SZ
2021-01-252.082.142.052.144.90%0.71%5.47%12,441,70026,442,000494%2.134.17%2.095.49%2.085.65%2.034.53%0.09%
成都路桥/002628.SZ
2021-01-253.423.423.363.38-1.17%-0.03%-1.77%4,879,30016,497,00092%3.38-1.54%3.43-1.21%3.45-0.55%3.44-0.35%-0.54%
凯文教育/002659.SZ
2021-01-254.094.093.903.92-4.62%-1.38%-6.71%10,310,20040,981,00094%3.98-4.33%4.13-2.83%4.19-1.62%4.20-1.06%-1.04%
苏交科/300284.SZ
2021-01-255.925.975.785.80-2.52%-0.74%-3.72%5,531,00032,319,00070%5.84-2.62%5.98-1.47%6.06-0.67%6.02-0.05%-0.11%
四川路桥/600039.SH
2021-01-254.524.554.414.46-1.11%0.16%-4.66%18,995,10084,589,00069%4.45-1.68%4.54-1.54%4.60-0.95%4.68-0.49%0.30%
葛洲坝/600068.SH
2021-01-256.556.576.466.47-1.22%-0.46%-2.62%29,380,000190,963,00082%6.50-0.92%6.55-0.76%6.59-0.44%6.64-0.12%0.08%
上海建工/600170.SH
2021-01-252.972.972.932.94-1.34%-0.27%-1.97%26,934,30079,395,000116%2.95-1.21%2.97-0.74%2.98-0.53%3.00-0.17%-0.01%
路桥建设/600263.SH
2012-02-2016.7016.7416.1716.431.55%0.07%2.54%35,297,000579,536,000628%16.421.48%16.302.68%16.233.65%16.024.26%0.82%
城建发展/600266.SH
2021-01-254.854.854.764.77-1.45%-0.31%-2.21%5,635,20026,963,00059%4.79-1.75%4.87-1.28%4.93-0.12%4.88-0.12%-0.27%
浦东建设/600284.SH
2021-01-255.905.905.795.79-1.70%-0.63%-2.61%3,218,90018,757,000109%5.83-1.34%5.89-0.96%5.94-0.69%5.95-0.25%-0.13%
杭萧钢构/600477.SH
2021-01-253.853.853.723.77-1.31%0.03%-0.26%17,156,30064,664,00094%3.77-2.23%3.82-0.08%3.81-0.31%3.780.19%0.17%
龙元建设/600491.SH
2021-01-255.325.325.105.13-3.57%-0.64%-6.68%10,431,90053,859,00085%5.16-3.12%5.27-2.04%5.36-2.05%5.50-0.20%0.54%
安徽建工/600502.SH
2021-01-253.683.693.643.65-1.88%-0.38%-1.70%8,111,20029,718,00087%3.66-0.97%3.70-0.54%3.71-0.32%3.710.00%-0.11%
腾达建设/600512.SH
2021-01-252.802.822.722.73-2.85%-0.87%-4.04%20,442,50056,290,000144%2.75-2.58%2.81-1.92%2.84-1.25%2.85-0.32%-0.20%
中铁工业/600528.SH
2021-01-258.858.878.728.72-1.13%-0.52%-5.83%11,577,700101,495,00054%8.77-1.35%8.92-1.22%9.01-0.93%9.26-0.15%0.42%
卓郎智能/600545.SH
2021-01-253.163.233.113.18-0.31%0.19%-3.55%6,434,50020,425,00072%3.17-1.40%3.23-1.70%3.28-1.14%3.300.52%-0.09%
山煤国际/600546.SH
2021-01-257.247.697.007.321.39%0.99%0.92%47,948,600347,549,000107%7.250.08%7.34-1.12%7.390.45%7.25-0.40%-1.64%
辽宁能源/600758.SH
2021-01-252.942.962.842.91-1.69%0.38%-3.23%15,415,20044,692,00088%2.90-3.14%2.99-0.89%3.00-0.76%3.01-0.73%-1.73%
隧道股份/600820.SH
2021-01-255.385.415.275.29-2.04%-0.71%-3.31%17,234,80091,827,000116%5.33-1.48%5.39-1.21%5.43-0.93%5.47-0.26%0.07%
龙建股份/600853.SH
2021-01-252.492.502.432.44-2.79%-0.41%-3.25%5,518,10013,517,000114%2.45-2.43%2.50-1.50%2.52-1.18%2.52-0.55%-0.51%
浙文互联/600986.SH
2021-01-254.164.164.034.05-2.88%-0.81%-6.70%15,995,10065,310,00076%4.08-2.86%4.20-2.07%4.27-1.41%4.34-1.34%-0.06%
中国化学/601117.SH
2021-01-255.955.955.735.80-3.01%-0.12%-6.57%103,223,800599,411,00065%5.81-3.33%5.95-1.48%6.03-1.90%6.21-0.15%0.72%
中国中铁/601390.SH
2021-01-255.505.555.435.46-0.55%-0.36%-4.89%74,740,000409,552,00044%5.48-0.67%5.54-1.07%5.60-0.92%5.740.05%0.67%
中国中冶/601618.SH
2021-01-252.963.022.912.990.34%0.95%-5.29%185,481,500549,342,00053%2.96-1.40%3.01-1.47%3.06-1.67%3.160.13%1.09%
中国电建/601669.SH
2021-01-253.893.903.833.86-0.77%0.00%-4.60%60,218,900232,418,00050%3.86-1.38%3.92-1.16%3.96-0.80%4.05-0.03%0.34%
宁波建工/601789.SH
2021-01-253.803.833.703.71-3.13%-0.86%-3.61%7,699,00028,809,00098%3.74-2.53%3.82-1.21%3.85-0.88%3.85-0.13%-0.23%
中国交建/601800.SH
2021-01-257.167.227.117.13-0.42%-0.20%-3.77%31,537,100225,304,00063%7.14-0.57%7.20-0.88%7.27-0.74%7.410.01%0.19%
华设集团/603018.SH
2021-01-2510.2010.2810.0910.220.10%0.16%-0.10%3,212,30032,779,00061%10.200.17%10.21-0.19%10.26-0.07%10.23-0.08%-0.41%