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
2021-04-228.438.458.208.23-4.08%-0.80%-6.17%21,854,600181,301,00076%8.30-4.33%8.50-0.69%8.50-0.26%8.77-3.61%-1.60%
渤海租赁/000415.SZ
2021-04-222.212.232.192.20-0.45%-0.54%-2.22%15,142,00033,487,00084%2.21-0.45%2.23-1.15%2.25-0.18%2.25-0.22%-0.03%
中色股份/000758.SZ
2021-04-225.115.185.095.120.20%-0.14%-1.97%23,357,900119,760,00064%5.130.06%5.19-0.59%5.21-0.04%5.22-0.48%-0.04%
中国武夷/000797.SZ
2021-04-223.333.403.303.330.00%-0.63%0.03%11,177,00037,451,00065%3.350.21%3.34-0.06%3.350.30%3.330.42%0.24%
宏润建设/002062.SZ
2021-04-224.094.114.064.100.00%0.27%-0.29%2,671,50010,925,00080%4.09-0.51%4.13-0.48%4.14-0.02%4.110.05%-0.39%
金 螳 螂/002081.SZ
2021-04-229.249.279.139.19-0.22%0.03%-2.63%12,170,600111,815,00063%9.19-0.29%9.21-1.07%9.33-0.26%9.44-0.13%0.03%
北新路桥/002307.SZ
2021-04-224.874.934.864.890.41%0.00%-0.57%3,194,00015,619,00059%4.89-0.31%4.97-0.18%4.950.10%4.92-0.24%-0.47%
三维工程/002469.SZ
2021-04-226.396.426.236.28-1.26%-0.43%-6.00%7,034,30044,365,00064%6.31-0.51%6.43-1.53%6.55-0.62%6.68-1.04%-0.58%
光正眼科/002524.SZ
2021-04-2213.0013.8012.8613.392.92%0.50%8.30%33,005,600439,728,000138%13.321.67%13.061.82%12.791.86%12.361.77%1.41%
鸿路钢构/002541.SZ
2021-04-2254.3355.3553.0555.112.38%1.17%5.53%4,109,400223,845,00098%54.471.69%53.600.82%53.191.31%52.22-0.38%0.05%
中化岩土/002542.SZ
2021-04-223.063.143.053.100.65%0.42%-8.04%32,271,20099,623,00039%3.09-0.48%3.13-1.11%3.17-0.78%3.37-1.46%-0.83%
*ST围海/002586.SZ
2021-04-222.642.732.642.730.37%1.34%3.88%4,849,20013,063,000110%2.69-0.33%2.670.15%2.670.11%2.630.96%-0.30%
成都路桥/002628.SZ
2021-04-223.633.653.603.61-0.82%-0.28%-0.96%4,068,70014,729,00068%3.62-0.41%3.65-0.52%3.66-0.19%3.65-0.19%-0.21%
凯文教育/002659.SZ
2021-04-224.284.344.234.26-0.70%-0.51%-1.84%11,123,50047,635,00049%4.28-0.79%4.32-0.96%4.400.02%4.340.14%0.80%
苏交科/300284.SZ
2021-04-225.705.785.705.750.35%0.12%0.95%3,877,90022,271,00078%5.740.51%5.770.04%5.750.23%5.700.16%-0.01%
四川路桥/600039.SH
2021-04-226.726.806.606.62-1.05%-0.63%-1.36%23,902,100159,239,00082%6.66-1.14%6.71-0.50%6.750.04%6.71-0.18%0.48%
葛洲坝/600068.SH
2021-04-227.287.327.257.27-0.27%-0.07%-1.73%16,596,100120,730,00058%7.280.10%7.30-0.42%7.33-0.19%7.40-0.28%-0.17%
上海建工/600170.SH
2021-04-222.962.972.932.93-1.01%-0.64%-1.15%17,501,70051,608,000102%2.95-0.14%2.95-0.34%2.960.07%2.96-0.17%-0.13%
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
2021-04-224.985.034.944.96-0.40%-0.30%-1.80%8,813,70043,845,00071%4.98-0.02%4.99-0.68%5.02-0.04%5.050.04%0.20%
浦东建设/600284.SH
2021-04-226.376.426.276.28-1.72%-0.92%1.63%11,367,70072,053,000174%6.34-0.02%6.320.77%6.271.02%6.180.72%0.20%
杭萧钢构/600477.SH
2021-04-223.863.903.853.860.26%-0.23%-1.23%6,587,30025,483,00059%3.870.31%3.88-0.59%3.900.13%3.91-0.56%-0.51%
龙元建设/600491.SH
2021-04-225.095.115.065.070.00%-0.24%-0.22%4,855,80024,677,00074%5.08-0.12%5.10-0.47%5.110.12%5.08-0.02%-0.08%
安徽建工/600502.SH
2021-04-224.074.134.054.09-0.24%-0.17%1.74%23,439,90096,032,000159%4.100.10%4.080.54%4.060.67%4.020.32%-0.16%
腾达建设/600512.SH
2021-04-222.752.772.742.75-0.36%-0.22%0.29%9,697,90026,729,00072%2.76-0.15%2.77-0.47%2.770.33%2.740.00%-0.04%
中铁工业/600528.SH
2021-04-228.538.548.448.46-0.59%-0.20%-1.52%5,803,50049,196,00091%8.48-0.42%8.53-0.75%8.58-0.09%8.59-0.37%-0.33%
卓郎智能/600545.SH
2021-04-223.243.243.213.220.00%0.03%-0.86%5,754,40018,526,00069%3.22-0.37%3.24-0.58%3.250.15%3.25-0.31%-0.77%
山煤国际/600546.SH
2021-04-226.456.606.436.491.56%-0.31%2.14%30,016,900195,425,000112%6.512.49%6.450.17%6.430.99%6.35-0.03%0.09%
辽宁能源/600758.SH
2021-04-193.493.703.413.596.85%-0.99%6.28%111,218,100403,299,000263%3.6310.18%3.488.32%3.406.52%3.382.43%0.14%
隧道股份/600820.SH
2021-04-225.355.435.355.421.88%0.31%1.18%25,411,400137,297,000220%5.401.71%5.380.49%5.370.51%5.360.17%-0.11%
龙建股份/600853.SH
2021-04-222.622.642.612.620.38%-0.23%-0.98%2,643,7006,942,00029%2.630.19%2.64-0.68%2.660.00%2.650.04%-0.07%
浙文互联/600986.SH
2021-04-224.444.484.394.40-0.68%-0.74%-0.41%13,953,50061,849,00074%4.430.18%4.44-0.40%4.470.20%4.420.09%0.35%
中国化学/601117.SH
2021-04-226.506.556.376.41-1.38%-0.51%-2.83%42,400,100273,180,000104%6.44-0.63%6.50-1.16%6.56-0.41%6.60-0.60%-0.33%
中国中铁/601390.SH
2021-04-225.495.505.445.45-0.73%-0.26%-2.21%47,173,000257,732,00072%5.46-0.13%5.49-0.47%5.50-0.02%5.57-0.57%-0.43%
中国中冶/601618.SH
2021-04-223.293.353.273.290.92%-0.48%-3.01%95,758,900316,558,00068%3.311.35%3.31-1.08%3.35-0.36%3.39-0.27%0.16%
中国电建/601669.SH
2021-04-223.893.913.873.890.00%0.08%-1.27%36,766,300142,909,00074%3.89-0.23%3.91-0.56%3.92-0.05%3.94-0.40%-0.28%
宁波建工/601789.SH
2021-04-223.853.893.823.850.26%-0.23%0.76%4,377,90016,894,00082%3.860.29%3.870.08%3.850.39%3.820.00%-0.18%
中国交建/601800.SH
2021-04-226.806.826.776.780.00%-0.18%-1.14%8,881,30060,321,00054%6.790.09%6.81-0.47%6.830.09%6.86-0.38%-0.31%
华设集团/603018.SH
2021-04-2211.2811.3211.1911.22-0.18%-0.17%-0.07%1,613,90018,139,00070%11.240.17%11.24-0.32%11.280.07%11.23-0.07%-0.28%