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
2020-04-017.207.297.157.17-0.55%-0.53%-2.25%2,234,30016,104,00071%7.21-0.98%7.25-1.47%7.34-0.52%7.34-0.25%-1.03%
渤海租赁/000415.SZ
2020-04-012.882.922.872.88-0.69%-0.52%-2.34%12,135,40035,138,00069%2.90-0.55%2.90-0.89%2.93-0.65%2.95-0.67%-1.24%
中色股份/000758.SZ
2020-04-014.434.584.404.44-0.67%-0.98%0.05%15,769,70070,705,00076%4.481.06%4.43-0.74%4.51-0.07%4.44-0.09%-1.04%
中国武夷/000797.SZ
2020-04-013.353.403.333.35-0.30%-0.53%-2.95%5,971,90020,115,00038%3.37-0.65%3.38-1.55%3.45-0.17%3.45-2.13%-1.34%
宏润建设/002062.SZ
2020-04-014.564.784.534.57-1.08%-2.06%-5.62%63,146,300294,614,00070%4.671.02%4.64-0.58%4.67-0.53%4.84-3.45%-2.45%
金 螳 螂/002081.SZ
2020-04-018.228.288.078.07-1.71%-1.38%-0.92%12,270,600100,414,00077%8.18-0.72%8.24-0.11%8.200.05%8.15-0.25%-0.82%
北新路桥/002307.SZ
2020-04-015.926.145.775.77-3.99%-2.86%-0.31%32,574,600193,480,00097%5.940.24%5.940.81%5.880.34%5.790.59%-0.07%
三维工程/002469.SZ
2020-04-014.454.524.384.40-2.65%-1.08%1.31%11,636,50051,760,000138%4.450.11%4.410.92%4.380.67%4.340.25%-0.40%
光正集团/002524.SZ
2020-04-017.627.727.517.630.00%-0.29%-3.67%6,130,60046,911,00053%7.65-1.39%7.71-1.61%7.86-1.28%7.92-0.05%-1.15%
鸿路钢构/002541.SZ
2020-04-0114.8915.1414.4414.44-3.60%-1.63%-6.46%10,616,400155,846,00076%14.68-4.95%15.06-1.84%15.18-0.51%15.44-1.46%0.02%
中化岩土/002542.SZ
2020-04-013.763.773.643.64-3.45%-1.70%-5.60%9,276,00034,349,00067%3.70-1.62%3.76-1.65%3.82-1.40%3.86-0.67%-0.55%
ST围海/002586.SZ
2020-04-012.382.402.362.37-0.42%-0.50%-1.46%2,045,1004,871,00047%2.380.38%2.39-1.24%2.410.21%2.41-0.62%-1.01%
成都路桥/002628.SZ
2020-04-014.044.063.993.99-1.24%-0.87%-1.58%8,330,60033,534,00083%4.03-1.08%4.06-0.71%4.07-0.22%4.05-0.10%-0.77%
凯文教育/002659.SZ
2020-04-015.325.325.215.22-1.88%-0.70%-4.61%3,941,00020,717,00069%5.26-1.26%5.30-2.07%5.42-1.15%5.47-0.56%-1.34%
苏交科/300284.SZ
2020-04-019.8910.059.529.60-2.83%-2.22%0.15%15,249,300149,713,00089%9.82-1.30%9.821.44%9.621.02%9.59-0.57%-0.30%
四川路桥/600039.SH
2020-04-013.853.953.853.880.78%-0.46%2.37%39,308,400153,242,00096%3.901.78%3.840.97%3.810.61%3.790.27%0.02%
葛洲坝/600068.SH
2020-04-016.826.886.526.52-6.59%-1.97%-3.83%130,407,100867,348,000177%6.65-4.43%6.87-1.38%6.85-0.65%6.78-0.25%0.08%
上海建工/600170.SH
2020-04-013.203.243.173.19-0.62%-0.47%-0.16%22,226,20071,228,00069%3.21-0.93%3.23-0.37%3.23-0.06%3.20-0.09%-0.71%
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
2020-04-016.746.846.726.73-0.44%-0.74%-2.29%6,293,70042,669,00068%6.780.12%6.77-1.15%6.86-0.58%6.89-0.33%-0.70%
浦东建设/600284.SH
2020-04-016.486.546.326.34-2.16%-1.11%0.78%12,097,40077,558,000110%6.41-1.29%6.420.13%6.400.42%6.290.40%-0.33%
杭萧钢构/600477.SH
2020-04-014.034.083.943.96-0.75%-1.37%1.75%25,668,700103,049,000105%4.022.29%3.930.38%3.930.67%3.890.13%-0.90%
龙元建设/600491.SH
2020-04-017.137.327.107.281.82%0.47%5.02%12,710,60092,106,000148%7.252.53%7.121.70%7.051.35%6.930.61%-0.79%
安徽建工/600502.SH
2020-04-014.174.254.054.07-2.63%-1.62%-1.50%34,151,900141,279,000101%4.14-2.04%4.18-0.69%4.190.12%4.130.22%-0.21%
腾达建设/600512.SH
2020-04-013.283.293.203.20-2.44%-1.27%-2.94%41,668,900135,066,00063%3.24-1.13%3.25-0.03%3.24-0.09%3.30-1.11%-1.25%
中铁工业/600528.SH
2020-04-019.499.599.389.41-1.16%-0.53%-2.72%12,233,300115,725,00082%9.46-2.52%9.71-1.05%9.72-0.18%9.67-0.38%-0.70%
卓郎智能/600545.SH
2020-04-015.325.425.325.34-0.37%-0.60%-1.87%3,248,50017,451,00051%5.37-0.09%5.37-1.40%5.43-0.26%5.44-0.42%-1.49%
山煤国际/600546.SH
2020-04-018.068.808.058.444.07%-0.51%-2.35%31,370,700266,107,000126%8.483.26%8.36-0.18%8.48-1.09%8.64-1.27%-1.79%
红阳能源/600758.SH
2020-04-013.403.433.333.34-1.47%-1.18%-2.91%5,122,70017,314,00078%3.38-0.32%3.37-0.62%3.41-0.79%3.44-0.55%-0.98%
隧道股份/600820.SH
2020-04-015.535.595.435.45-1.45%-0.93%-2.78%14,632,40080,486,000110%5.50-1.42%5.56-1.51%5.62-0.67%5.61-0.30%-0.47%
龙建股份/600853.SH
2020-04-013.803.923.713.71-4.38%-2.11%-2.96%33,522,300127,040,00087%3.79-0.03%3.760.64%3.730.27%3.82-1.19%-0.86%
科达股份/600986.SH
2020-04-013.563.623.533.580.56%-0.14%-3.06%14,610,60052,372,00063%3.59-0.14%3.58-1.43%3.65-1.19%3.69-0.54%-1.15%
中国化学/601117.SH
2020-04-015.956.065.885.89-1.34%-1.32%-1.32%30,870,800184,276,00083%5.97-1.08%5.97-0.12%5.97-0.20%5.97-0.55%-1.39%
中国中铁/601390.SH
2020-04-015.385.505.365.400.37%-0.81%1.26%94,111,900512,356,000109%5.440.78%5.410.73%5.360.43%5.33-0.04%-0.64%
中国中冶/601618.SH
2020-04-012.632.672.572.58-1.53%-1.49%-1.71%54,059,500141,599,00096%2.62-0.57%2.64-0.60%2.64-0.11%2.63-0.30%-0.51%
中国电建/601669.SH
2020-04-013.923.923.843.85-2.28%-0.70%-3.46%72,581,100281,366,000131%3.88-2.20%3.96-1.44%3.98-0.60%3.99-0.85%-0.64%
宁波建工/601789.SH
2020-04-014.094.224.084.09-1.21%-1.33%-9.03%29,302,800121,466,00040%4.15-0.96%4.20-3.31%4.38-2.67%4.500.05%-0.33%
中国交建/601800.SH
2020-04-018.208.328.088.10-1.94%-1.07%-2.91%66,620,700545,476,00072%8.19-1.35%8.32-0.81%8.34-0.16%8.34-0.86%-1.12%
中设集团/603018.SH
2020-04-0113.6514.2513.0313.40-2.76%-1.46%6.63%21,351,000290,347,000140%13.601.73%13.262.10%12.921.81%12.571.77%0.94%