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
2019-09-129.559.609.419.580.74%0.68%1.73%4,495,80042,778,00039%9.52-0.60%9.660.34%9.580.19%9.420.32%0.92%
渤海租赁/000415.SZ
2019-09-123.903.933.863.920.51%0.54%3.87%17,686,90068,957,00072%3.90-0.36%3.890.49%3.860.34%3.770.67%0.63%
中色股份/000758.SZ
2019-09-194.644.664.584.660.87%1.00%-2.31%14,326,20066,101,00069%4.61-0.58%4.67-1.27%4.73-1.01%4.77-0.11%0.18%
中国武夷/000797.SZ
2019-09-123.503.593.493.582.58%1.16%3.62%5,460,90019,326,000111%3.541.35%3.520.52%3.500.34%3.460.44%0.26%
宏润建设/002062.SZ
2019-09-173.633.663.573.59-1.91%-0.47%-0.14%2,500,4009,019,00071%3.61-1.64%3.64-0.22%3.630.25%3.600.28%0.33%
金 螳 螂/002081.SZ
2019-09-129.949.999.829.90-0.40%0.06%-0.23%14,231,400140,806,00087%9.89-0.71%9.98-0.79%10.03-0.28%9.920.19%0.23%
北新路桥/002307.SZ
2019-09-126.286.346.246.291.45%-0.19%1.27%18,251,700115,026,00080%6.300.70%6.290.56%6.24-0.32%6.210.44%0.33%
三维工程/002469.SZ
2019-09-124.204.234.184.210.72%0.29%1.89%1,791,0007,518,00066%4.20-0.10%4.200.00%4.190.12%4.130.29%0.35%
光正集团/002524.SZ
2019-09-126.796.996.716.984.02%1.22%4.19%16,494,600113,745,00090%6.901.13%6.880.50%6.840.50%6.700.66%0.87%
鸿路钢构/002541.SZ
2019-09-127.707.787.687.761.17%0.27%2.50%2,400,80018,579,00073%7.740.56%7.720.07%7.690.27%7.570.31%0.26%
中化岩土/002542.SZ
2019-09-124.054.094.044.080.74%0.42%1.77%4,982,30020,243,00062%4.06-0.12%4.060.17%4.04-0.05%4.010.35%0.55%
ST围海/002586.SZ
2019-09-123.773.783.683.75-0.79%0.21%0.83%3,938,90014,739,00079%3.74-1.50%3.77-0.58%3.780.24%3.720.49%-1.00%
成都路桥/002628.SZ
2019-09-124.955.034.865.002.46%0.60%3.20%20,943,400104,099,000144%4.970.79%4.950.79%4.910.49%4.850.56%0.27%
凯文教育/002659.SZ
2019-09-127.507.617.447.510.13%-0.04%-1.03%3,039,60022,838,00068%7.51-0.19%7.55-0.37%7.56-0.37%7.59-0.07%-0.21%
苏交科/300284.SZ
2019-09-189.249.399.089.18-1.29%-0.14%-2.15%7,106,00065,325,00063%9.19-1.28%9.30-1.34%9.38-0.52%9.380.30%0.75%
四川路桥/600039.SH
2019-09-123.443.453.413.450.88%0.44%0.55%22,213,10076,310,000121%3.440.26%3.44-0.26%3.44-0.32%3.430.20%0.27%
葛洲坝/600068.SH
2019-09-126.236.376.216.332.26%0.54%4.01%50,977,700320,942,00090%6.301.11%6.260.22%6.240.05%6.090.58%1.05%
上海建工/600170.SH
2019-09-123.553.563.543.560.28%0.23%0.51%27,251,90096,807,00063%3.550.34%3.550.11%3.540.06%3.54-0.11%-0.18%
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%
北京城建/600266.SH
2019-09-127.387.537.387.522.04%0.56%2.73%15,913,500119,007,000142%7.481.38%7.420.69%7.390.38%7.320.44%0.18%
浦东建设/600284.SH
2019-09-126.746.836.676.690.90%-0.73%1.12%16,046,400108,133,000147%6.741.45%6.690.33%6.680.35%6.620.46%0.15%
杭萧钢构/600477.SH
2019-09-123.023.053.013.040.66%0.36%1.71%7,025,90021,284,00057%3.03-0.53%3.040.00%3.03-0.13%2.990.27%0.37%
龙元建设/600491.SH
2019-09-127.147.257.107.200.84%0.28%1.44%10,440,30074,957,000117%7.180.55%7.150.65%7.11-0.07%7.100.27%0.07%
安徽建工/600502.SH
2019-09-124.474.484.444.470.00%0.20%1.45%6,186,60027,598,00067%4.46-0.22%4.46-0.07%4.450.05%4.410.18%0.27%
腾达建设/600512.SH
2019-09-122.832.852.822.840.35%0.28%0.42%15,263,70043,234,00052%2.83-0.28%2.84-0.07%2.83-0.42%2.830.14%0.49%
中铁工业/600528.SH
2019-09-1210.8110.9010.7210.860.56%0.31%1.32%7,818,30084,639,00078%10.830.01%10.830.11%10.80-0.24%10.720.31%0.46%
卓郎智能/600545.SH
2019-09-186.927.146.887.132.74%1.36%1.80%11,248,30079,118,000113%7.032.03%6.960.88%6.940.77%7.000.07%0.88%
山煤国际/600546.SH
2019-09-127.007.086.866.92-1.70%-0.27%0.36%13,208,90091,661,00071%6.94-2.19%6.980.59%6.910.09%6.90-0.09%-0.37%
红阳能源/600758.SH
2019-09-125.585.995.505.57-0.18%-2.28%7.16%122,297,700697,101,000241%5.704.26%5.514.49%5.403.99%5.203.03%0.95%
隧道股份/600820.SH
2019-09-126.196.326.186.241.30%-0.08%1.86%15,103,40094,328,000138%6.251.33%6.200.55%6.190.29%6.130.48%0.34%
龙建股份/600853.SH
2019-09-123.383.413.363.390.30%0.24%1.10%7,679,60025,970,00073%3.38-0.21%3.400.12%3.390.03%3.350.21%0.06%
科达股份/600986.SH
2019-09-174.134.163.973.99-3.62%-1.34%-1.87%27,842,600112,603,000116%4.04-2.58%4.10-0.44%4.09-0.15%4.070.10%0.47%
中国化学/601117.SH
2019-09-125.966.015.936.001.01%0.28%3.61%21,534,800128,846,000113%5.981.01%5.940.85%5.900.60%5.790.63%0.56%
中国中铁/601390.SH
2019-09-126.326.366.286.350.63%0.33%1.55%34,843,500220,541,00087%6.330.38%6.300.18%6.30-0.11%6.250.32%0.34%
中国中冶/601618.SH
2019-09-122.983.002.963.001.01%0.50%2.21%63,811,200190,449,00079%2.990.20%2.970.30%2.970.07%2.940.51%0.64%
中国电建/601669.SH
2019-09-124.904.944.884.940.82%0.53%1.50%19,905,20097,821,000100%4.910.41%4.900.10%4.90-0.12%4.870.25%0.33%
宁波建工/601789.SH
2019-09-123.903.973.883.941.03%0.25%2.05%7,800,00030,653,00093%3.93-0.05%3.930.26%3.910.28%3.860.29%0.03%
中国交建/601800.SH
2019-09-1210.7410.8310.6810.800.84%0.41%0.93%17,577,200189,067,00064%10.760.44%10.720.03%10.72-0.71%10.700.27%0.59%
中设集团/603018.SH
2019-09-1212.3812.5312.3712.480.89%0.24%0.43%3,526,50043,904,00053%12.450.27%12.410.50%12.34-0.77%12.430.11%0.52%