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
2019-03-2511.1211.6811.0711.370.18%-0.55%2.93%17,971,400205,470,00082%11.432.53%11.38-0.39%11.450.18%11.050.88%1.61%
渤海租赁/000415.SZ
2019-03-254.714.774.624.63-3.54%-1.61%-1.68%44,819,800210,927,00080%4.71-1.42%4.80-0.23%4.780.32%4.710.11%0.06%
中色股份/000758.SZ
2019-03-254.884.944.844.85-2.61%-0.82%-2.08%24,241,500118,540,00071%4.89-1.27%4.98-0.14%4.97-0.56%4.950.02%0.00%
中国武夷/000797.SZ
2019-03-256.036.225.955.98-1.97%-1.63%0.30%16,838,800102,366,000142%6.081.32%6.021.13%5.990.52%5.960.93%0.25%
宏润建设/002062.SZ
2019-03-254.524.644.484.55-0.22%-0.61%0.46%6,493,00029,727,00091%4.580.82%4.600.33%4.570.26%4.530.40%0.35%
金 螳 螂/002081.SZ
2019-03-2511.0711.6911.0611.300.44%-2.07%2.56%34,427,300397,243,000197%11.544.16%11.283.04%11.171.68%11.021.45%0.27%
北新路桥/002307.SZ
2019-03-2510.2510.509.619.67-3.40%-3.45%12.99%201,371,3002,016,933,000328%10.020.71%9.980.71%9.958.98%8.569.51%3.99%
三维工程/002469.SZ
2019-03-254.785.044.754.85-0.41%-1.02%2.73%12,038,70058,989,000138%4.902.36%4.831.66%4.781.12%4.720.62%0.35%
光正集团/002524.SZ
2019-03-255.595.835.515.67-1.05%0.11%-2.39%19,404,400109,905,00066%5.66-1.00%5.84-2.11%5.970.29%5.810.31%1.18%
鸿路钢构/002541.SZ
2019-03-258.708.778.648.64-2.15%-0.74%0.36%6,202,70053,991,00077%8.70-0.80%8.710.58%8.650.27%8.610.36%0.49%
中化岩土/002542.SZ
2019-03-255.675.845.605.71-1.38%-0.16%-0.07%29,251,500167,300,00058%5.72-0.45%5.701.21%5.640.45%5.710.83%1.45%
围海股份/002586.SZ
2019-03-255.755.855.665.78-1.37%0.54%2.39%18,700,200107,502,000129%5.75-0.55%5.740.79%5.690.78%5.650.50%0.55%
成都路桥/002628.SZ
2019-03-255.946.085.925.97-3.40%-0.42%-1.13%37,172,800222,843,00064%6.00-1.75%6.14-1.24%6.19-0.11%6.040.38%0.52%
凯文教育/002659.SZ
2019-03-258.939.028.818.950.90%-0.13%-3.42%7,627,00068,350,00067%8.961.99%8.92-0.25%9.08-0.83%9.270.15%1.24%
苏交科/300284.SZ
2019-03-2512.9413.2712.8212.91-1.83%-0.79%-0.55%6,418,20083,518,00064%13.01-0.55%13.13-0.76%13.24-0.32%12.980.26%0.64%
四川路桥/600039.SH
2019-03-253.954.043.923.970.25%-0.40%0.25%47,713,600190,174,00074%3.990.84%3.99-0.13%4.00-0.20%3.960.36%0.43%
葛洲坝/600068.SH
2019-03-257.197.257.147.16-1.65%-0.51%-1.61%45,066,200324,321,00067%7.20-0.92%7.29-0.55%7.33-0.38%7.280.21%0.11%
上海建工/600170.SH
2019-03-253.853.863.793.80-2.31%-0.73%-0.86%49,567,200189,757,00072%3.83-1.11%3.85-0.05%3.850.10%3.830.10%0.22%
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
2019-03-2510.2110.9310.2110.531.45%-0.65%3.45%36,282,200384,564,000161%10.603.59%10.391.98%10.331.36%10.181.13%0.45%
浦东建设/600284.SH
2019-03-258.548.548.548.5410.05%0.00%20.13%8,813,40075,267,00034%8.5410.05%7.514.80%7.271.99%7.111.35%1.06%
杭萧钢构/600477.SH
2019-03-254.674.774.614.69-1.88%-0.49%-2.90%16,048,30075,640,00060%4.71-1.30%4.76-0.04%4.760.00%4.830.15%0.75%
龙元建设/600491.SH
2019-03-258.909.408.758.860.34%-2.43%4.25%55,678,700505,645,000151%9.085.12%8.852.46%8.791.62%8.501.81%1.12%
安徽水利/600502.SH
2019-03-255.315.795.275.524.74%-1.11%8.28%110,927,400619,172,000187%5.586.94%5.422.56%5.332.72%5.102.47%1.68%
腾达建设/600512.SH
2019-03-252.812.882.802.81-2.09%-0.81%-2.40%50,111,400141,973,00079%2.83-0.88%2.87-0.76%2.90-0.38%2.880.14%0.24%
中铁工业/600528.SH
2019-03-2512.4012.5712.2012.21-1.53%-1.20%-1.28%19,780,500244,457,00088%12.360.19%12.390.09%12.41-0.47%12.370.24%0.14%
卓郎智能/600545.SH
2019-03-258.458.498.308.31-2.92%-1.01%-0.47%13,166,600110,532,00077%8.40-2.01%8.56-0.88%8.550.41%8.350.47%0.56%
山煤国际/600546.SH
2019-03-253.813.863.773.78-2.33%-0.84%-1.61%11,177,20042,603,00065%3.81-1.06%3.87-0.57%3.870.05%3.840.05%0.03%
红阳能源/600758.SH
2019-03-254.194.234.134.14-2.82%-1.12%-0.14%9,026,10037,791,00073%4.19-0.45%4.20-0.02%4.200.34%4.150.17%0.20%
隧道股份/600820.SH
2019-03-257.407.647.377.47-0.53%-0.84%0.16%29,387,400221,382,000109%7.530.70%7.530.37%7.510.23%7.460.19%0.09%
龙建股份/600853.SH
2019-03-254.454.504.404.42-2.21%-0.65%0.87%8,097,00036,024,00084%4.45-0.05%4.450.34%4.430.48%4.380.18%0.33%
科达股份/600986.SH
2019-03-256.006.115.905.95-3.57%-1.13%-2.71%31,840,500191,624,00063%6.02-1.04%6.090.81%6.040.37%6.12-0.47%0.71%
中国化学/601117.SH
2019-03-256.586.666.466.47-3.14%-1.46%1.35%45,333,800297,668,000103%6.570.17%6.560.46%6.520.82%6.380.65%0.23%
中国中铁/601390.SH
2019-03-257.307.347.277.29-1.22%-0.18%-1.39%104,948,600766,421,00089%7.30-0.86%7.36-0.55%7.41-0.60%7.390.04%-0.17%
中国中冶/601618.SH
2019-03-253.573.593.533.53-3.02%-1.04%-3.47%125,964,200449,253,00071%3.57-1.46%3.63-0.58%3.64-0.68%3.66-0.03%0.08%
中国电建/601669.SH
2019-03-255.805.865.775.78-1.87%-0.55%-1.67%42,663,800247,977,00069%5.81-0.72%5.87-0.48%5.92-0.49%5.880.14%0.11%
宁波建工/601789.SH
2019-03-254.614.664.524.55-3.40%-1.07%-6.13%33,966,900156,204,00052%4.60-2.29%4.71-0.02%4.68-0.06%4.85-1.52%0.18%
中国交建/601800.SH
2019-03-2512.7612.9612.6612.830.23%0.05%1.61%46,948,000602,038,000108%12.820.96%12.780.49%12.79-0.13%12.630.50%0.01%
中设集团/603018.SH
2019-03-2521.5622.1521.4121.41-1.25%-1.78%-0.40%3,085,70067,263,00077%21.800.35%21.910.49%21.810.46%21.500.31%0.71%