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
2020-01-238.348.368.008.10-3.34%-1.27%-4.74%4,914,50040,321,000142%8.20-1.42%8.29-1.38%8.37-1.05%8.50-0.85%-0.17%
渤海租赁/000415.SZ
2020-01-233.563.563.443.46-3.62%-1.06%-5.10%22,345,10078,140,000145%3.50-1.47%3.55-1.66%3.58-1.32%3.65-0.84%-0.33%
中色股份/000758.SZ
2020-01-235.245.324.895.00-6.89%-1.77%-3.51%68,458,600348,428,000108%5.09-4.54%5.30-1.87%5.350.89%5.180.12%1.54%
中国武夷/000797.SZ
2020-01-233.663.683.523.54-4.58%-1.23%-7.88%7,836,00028,082,00090%3.58-2.34%3.64-1.73%3.68-1.79%3.84-0.54%0.22%
宏润建设/002062.SZ
2020-01-233.533.563.483.51-1.40%0.00%-1.38%2,730,9009,585,000122%3.51-0.74%3.54-0.34%3.54-0.25%3.56-0.31%0.01%
金 螳 螂/002081.SZ
2020-01-239.099.098.638.68-5.45%-1.72%-7.30%26,466,600233,753,000115%8.83-3.08%9.03-2.45%9.19-1.86%9.36-0.64%0.36%
北新路桥/002307.SZ
2020-01-235.705.795.595.65-1.57%-0.56%-4.16%8,771,30049,842,00085%5.68-0.73%5.73-0.78%5.76-0.64%5.90-0.46%-0.07%
三维工程/002469.SZ
2020-01-234.244.244.084.13-2.59%-0.75%-1.92%4,575,80019,041,000121%4.16-1.12%4.19-0.14%4.18-0.14%4.21-0.10%0.13%
光正集团/002524.SZ
2020-01-2310.3510.539.809.94-3.96%-1.52%-9.48%21,055,800212,520,00084%10.09-2.78%10.42-0.92%10.56-2.95%10.98-1.90%-0.16%
鸿路钢构/002541.SZ
2020-01-2311.9311.9910.9411.21-7.58%-1.60%-5.68%9,738,400110,938,000179%11.39-4.13%11.77-3.12%11.92-1.50%11.89-0.74%0.72%
中化岩土/002542.SZ
2020-01-233.793.823.703.820.00%1.33%0.90%9,873,00037,226,000181%3.770.72%3.750.29%3.760.00%3.79-0.24%-0.02%
ST围海/002586.SZ
2020-01-232.832.882.832.83-5.03%-0.18%-6.38%8,204,70023,264,000169%2.84-4.35%2.89-3.12%2.93-2.20%3.02-1.82%-0.53%
成都路桥/002628.SZ
2020-01-234.464.504.384.41-1.12%-0.45%-2.15%11,635,60051,545,000117%4.43-0.45%4.43-0.11%4.45-0.34%4.51-0.44%-0.25%
凯文教育/002659.SZ
2020-01-236.446.746.286.31-2.02%-3.03%-3.75%5,167,30033,626,000126%6.510.99%6.49-0.25%6.53-0.65%6.56-0.14%0.19%
苏交科/300284.SZ
2020-01-238.488.488.078.13-3.90%-1.19%-3.96%6,784,60055,825,000147%8.23-2.35%8.36-1.00%8.38-0.90%8.47-0.62%0.15%
四川路桥/600039.SH
2020-01-233.413.423.303.33-2.35%-0.54%-3.45%25,325,80084,785,000102%3.35-1.56%3.39-1.46%3.44-0.43%3.45-0.49%0.15%
葛洲坝/600068.SH
2020-01-236.486.486.236.29-4.12%-0.98%-4.60%38,358,400243,659,000127%6.35-2.65%6.48-1.98%6.54-0.91%6.59-0.60%-0.10%
上海建工/600170.SH
2020-01-233.433.443.363.38-1.74%-0.29%-3.84%29,214,00099,033,000119%3.39-1.31%3.43-1.10%3.46-0.97%3.52-0.87%-0.14%
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
2020-01-237.998.007.697.73-3.50%-1.25%-2.72%11,510,20090,097,000139%7.83-1.34%7.89-0.53%7.91-0.34%7.95-0.29%-0.16%
浦东建设/600284.SH
2020-01-236.936.966.556.653.26%-1.03%1.37%34,806,500233,861,000341%6.724.95%6.652.78%6.612.24%6.561.31%0.26%
杭萧钢构/600477.SH
2020-01-233.413.653.403.490.58%-0.88%5.18%42,412,700149,330,000142%3.523.01%3.470.17%3.452.17%3.321.34%1.41%
龙元建设/600491.SH
2020-01-238.048.207.757.90-2.35%-0.82%2.88%21,592,700171,993,000129%7.97-0.40%7.950.74%7.890.74%7.680.95%0.51%
安徽建工/600502.SH
2020-01-233.863.863.733.76-2.59%-0.77%-4.81%10,649,40040,353,000140%3.79-2.27%3.86-1.51%3.89-1.27%3.95-0.80%-0.22%
腾达建设/600512.SH
2020-01-233.043.062.892.94-3.29%-0.51%-0.44%65,017,400192,119,000146%2.96-2.86%3.01-0.03%2.990.03%2.950.24%0.40%
中铁工业/600528.SH
2020-01-2310.6510.6510.3010.35-3.18%-1.03%-4.09%7,529,40078,745,000117%10.46-1.56%10.59-1.01%10.65-0.79%10.79-0.49%-0.25%
卓郎智能/600545.SH
2020-01-235.986.155.816.081.84%1.88%-3.40%11,219,10066,953,000106%5.970.10%6.00-1.24%6.07-1.24%6.29-0.74%0.17%
山煤国际/600546.SH
2020-01-239.8810.299.159.15-10.03%-4.63%-12.45%52,662,400505,269,00064%9.59-7.26%10.31-1.80%10.33-1.13%10.450.14%2.45%
红阳能源/600758.SH
2020-01-234.084.083.973.99-2.92%-0.70%-4.68%10,106,90040,612,000107%4.02-1.50%4.07-1.10%4.11-1.16%4.19-0.90%-0.41%
隧道股份/600820.SH
2020-01-235.925.945.765.82-2.35%-0.46%-3.47%19,326,100112,995,000185%5.85-1.62%5.92-1.43%5.95-1.10%6.03-0.77%-0.08%
龙建股份/600853.SH
2020-01-233.353.383.173.21-3.60%-1.74%-2.90%9,496,30031,025,000130%3.27-1.60%3.29-0.69%3.30-0.78%3.31-0.03%0.24%
科达股份/600986.SH
2020-01-234.464.464.464.46-9.90%0.00%-16.59%17,387,10077,547,00018%4.46-9.44%4.91-2.44%5.07-2.78%5.35-0.80%0.06%
中国化学/601117.SH
2020-01-237.257.306.977.02-4.23%-1.13%0.09%46,260,800328,453,000130%7.10-2.04%7.210.35%7.150.34%7.010.57%0.74%
中国中铁/601390.SH
2020-01-235.685.695.525.56-2.46%-0.77%-4.20%50,555,800283,288,000134%5.60-1.49%5.67-1.24%5.71-0.99%5.80-0.74%-0.31%
中国中冶/601618.SH
2020-01-232.762.772.682.69-2.89%-0.99%-3.20%45,591,800123,890,000127%2.72-1.67%2.75-0.94%2.76-0.61%2.78-0.39%-0.11%
中国电建/601669.SH
2020-01-234.194.204.064.07-3.10%-1.02%-4.21%47,266,800194,361,000160%4.11-1.86%4.17-1.68%4.20-1.15%4.25-0.66%-0.07%
宁波建工/601789.SH
2020-01-233.974.003.763.85-4.23%-0.82%-4.37%19,139,00074,292,00091%3.88-2.73%4.01-2.81%4.07-0.27%4.030.00%0.50%
中国交建/601800.SH
2020-01-238.628.668.358.40-3.23%-1.03%-5.25%43,002,000364,942,000110%8.49-1.96%8.63-1.52%8.69-0.99%8.87-0.78%-0.34%
中设集团/603018.SH
2020-01-2310.3310.3310.0010.11-2.51%-0.49%-4.25%4,181,60042,483,000108%10.16-1.60%10.32-1.55%10.44-0.84%10.56-0.48%0.05%