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
2019-07-188.738.738.458.50-1.96%-0.41%-2.92%3,494,40029,826,00098%8.54-1.87%8.64-0.54%8.64-0.31%8.76-1.39%-0.39%
渤海租赁/000415.SZ
2019-07-183.983.993.913.92-1.75%-0.48%-0.23%10,763,30042,393,00079%3.94-1.33%3.970.05%3.950.23%3.93-0.38%-0.22%
中色股份/000758.SZ
2019-07-184.975.154.974.990.60%-1.44%1.01%37,307,100188,888,000167%5.062.35%5.001.61%4.961.31%4.94-0.24%-0.97%
中国武夷/000797.SZ
2019-07-183.833.843.753.78-1.38%-0.11%-1.23%3,472,60013,141,000106%3.78-1.64%3.86-0.41%3.84-0.10%3.83-0.57%-0.17%
宏润建设/002062.SZ
2019-07-183.843.843.783.79-1.30%-0.39%-1.46%1,353,4005,150,00070%3.81-1.07%3.83-0.21%3.83-0.18%3.85-0.29%-0.26%
金 螳 螂/002081.SZ
2019-07-1810.3210.3210.0510.24-1.06%0.82%-1.68%5,848,50059,403,000108%10.16-2.00%10.32-1.01%10.37-0.49%10.42-0.66%0.00%
北新路桥/002307.SZ
2019-07-186.516.516.356.37-3.04%-0.45%-2.66%11,168,10071,464,000102%6.40-2.71%6.51-0.41%6.49-0.23%6.54-0.74%-0.40%
三维工程/002469.SZ
2019-07-184.254.254.174.17-2.34%-0.62%-2.36%3,393,20014,237,00073%4.20-1.83%4.24-0.35%4.24-0.09%4.27-1.25%-0.68%
光正集团/002524.SZ
2019-07-185.035.135.005.07-0.20%-0.22%-0.90%3,493,50017,751,00056%5.08-0.59%5.130.08%5.150.14%5.12-0.31%-0.48%
鸿路钢构/002541.SZ
2019-07-187.637.667.447.45-2.99%-1.02%-3.52%3,863,30029,080,000166%7.53-1.95%7.61-1.02%7.64-0.74%7.72-0.82%-0.44%
中化岩土/002542.SZ
2019-07-184.164.204.094.13-1.43%0.17%-3.46%7,590,90031,301,000120%4.12-1.86%4.16-0.53%4.18-0.83%4.28-1.09%-0.79%
ST围海/002586.SZ
2019-07-183.773.793.713.74-0.80%0.03%-2.65%2,632,0009,842,00071%3.74-0.37%3.73-0.67%3.77-0.50%3.84-0.62%-0.81%
成都路桥/002628.SZ
2019-07-185.075.105.015.02-1.95%-0.30%-1.49%7,542,10037,977,00094%5.04-1.64%5.110.20%5.08-0.02%5.10-0.90%-0.40%
凯文教育/002659.SZ
2019-07-187.477.587.377.40-1.20%-0.79%-2.31%2,286,70017,056,00064%7.46-0.48%7.470.61%7.45-0.24%7.58-0.72%-0.93%
苏交科/300284.SZ
2019-07-189.269.349.109.16-1.08%-0.21%-0.25%3,191,60029,295,00087%9.18-1.46%9.250.32%9.170.22%9.18-0.60%-0.13%
四川路桥/600039.SH
2019-07-183.523.523.483.49-1.13%-0.17%-2.16%8,638,00030,196,00076%3.50-0.85%3.55-0.34%3.54-0.28%3.57-0.78%-0.40%
葛洲坝/600068.SH
2019-07-186.116.116.046.05-1.14%-0.18%-0.64%13,998,10084,836,00087%6.06-1.00%6.09-0.16%6.090.05%6.09-0.39%-0.26%
上海建工/600170.SH
2019-07-183.743.753.713.72-0.27%-0.32%-2.52%26,353,00098,350,00092%3.73-0.56%3.81-0.76%3.82-0.37%3.82-0.31%0.00%
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
2019-07-188.408.428.268.30-1.78%-0.37%-1.52%8,730,00072,731,00086%8.33-1.32%8.39-0.05%8.37-0.06%8.43-0.48%0.17%
浦东建设/600284.SH
2019-07-187.287.307.147.16-1.65%-0.75%-2.27%10,538,40076,019,00076%7.21-0.83%7.240.06%7.220.17%7.33-1.74%-0.46%
杭萧钢构/600477.SH
2019-07-183.183.183.143.14-1.26%-0.25%-1.51%4,482,30014,112,00061%3.15-1.10%3.17-0.09%3.17-0.53%3.19-0.50%-0.44%
龙元建设/600491.SH
2019-07-186.716.726.646.65-1.19%-0.30%-2.26%2,633,30017,564,00072%6.67-0.95%6.75-0.19%6.73-0.09%6.80-0.64%-0.31%
安徽水利/600502.SH
2019-07-184.504.514.414.41-2.00%-0.56%-1.58%7,901,20035,043,00099%4.44-1.64%4.48-0.53%4.480.05%4.48-0.47%-0.59%
腾达建设/600512.SH
2019-07-182.802.812.742.74-3.86%-0.94%-3.35%29,139,00080,596,000163%2.77-2.91%2.80-1.44%2.82-0.81%2.84-0.87%-0.19%
中铁工业/600528.SH
2019-07-1810.8010.8010.6810.69-1.93%-0.28%-2.77%6,535,80070,061,00071%10.72-1.88%10.90-0.34%10.88-0.17%11.00-1.31%-0.19%
卓郎智能/600545.SH
2019-07-186.556.556.416.51-0.76%0.49%-1.81%6,993,30045,300,000142%6.48-0.86%6.51-0.47%6.52-0.32%6.63-0.97%-0.71%
山煤国际/600546.SH
2019-07-186.116.175.946.03-0.99%-0.31%-2.88%14,902,10090,138,00056%6.05-1.48%6.17-1.69%6.26-0.06%6.21-0.08%0.89%
红阳能源/600758.SH
2019-07-184.734.734.624.65-2.31%-0.24%-2.68%15,030,00070,051,00071%4.66-2.22%4.790.06%4.75-0.02%4.78-1.22%-1.21%
隧道股份/600820.SH
2019-07-186.216.226.136.15-1.28%-0.26%-1.55%7,424,30045,777,00098%6.17-1.41%6.23-0.24%6.22-0.15%6.25-0.54%-0.24%
龙建股份/600853.SH
2019-07-184.394.704.354.481.13%-0.60%0.31%10,267,60046,278,000158%4.511.67%4.461.80%4.420.94%4.47-0.78%-0.71%
科达股份/600986.SH
2019-07-184.044.043.973.98-1.97%-0.38%-2.07%7,630,20030,486,00085%4.00-1.72%4.030.12%4.02-0.27%4.06-0.71%-0.63%
中国化学/601117.SH
2019-07-186.016.025.925.95-1.00%-0.05%0.30%11,688,70069,578,00082%5.95-1.15%5.970.62%5.920.31%5.93-0.24%-0.36%
中国中铁/601390.SH
2019-07-186.466.476.416.44-0.62%0.11%-0.46%16,606,100106,823,00071%6.43-0.77%6.460.17%6.440.03%6.47-0.65%-0.17%
中国中冶/601618.SH
2019-07-183.053.063.033.03-1.30%-0.46%-0.82%40,094,500122,043,00071%3.04-1.04%3.07-0.26%3.060.10%3.06-0.23%-0.06%
中国电建/601669.SH
2019-07-185.115.125.045.07-0.98%0.02%-1.02%9,005,00045,648,00075%5.07-1.25%5.100.28%5.080.14%5.12-0.83%-0.42%
宁波建工/601789.SH
2019-07-184.094.094.044.04-1.70%-0.35%-2.01%5,754,70023,332,00097%4.05-1.17%4.08-0.34%4.08-0.17%4.12-0.44%-0.30%
中国交建/601800.SH
2019-07-1811.0511.0810.9310.97-0.99%-0.22%-0.37%7,368,70081,010,00068%10.99-0.94%11.060.35%11.000.14%11.01-1.44%-0.33%
中设集团/603018.SH
2019-07-1812.3812.4812.3012.32-1.52%-0.57%-1.70%1,690,90020,952,00082%12.39-1.00%12.460.44%12.41-0.10%12.53-0.69%-0.16%