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
2019-11-148.028.077.958.000.38%-0.09%-2.59%1,568,60012,560,00064%8.010.10%8.01-0.58%8.10-0.69%8.21-0.28%-0.29%
渤海租赁/000415.SZ
2019-11-143.443.463.413.43-0.29%-0.09%-2.53%10,647,20036,553,00073%3.43-0.20%3.44-0.75%3.49-0.43%3.52-0.23%-0.47%
中色股份/000758.SZ
2019-11-143.953.973.943.950.00%-0.15%-3.09%4,408,80017,441,00063%3.96-0.23%3.97-0.85%4.01-0.52%4.08-0.22%-0.80%
中国武夷/000797.SZ
2019-11-143.273.303.243.26-0.31%-0.28%-4.57%2,939,4009,608,00073%3.270.28%3.28-1.00%3.33-1.07%3.42-1.07%-0.19%
宏润建设/002062.SZ
2019-11-143.333.363.323.340.60%-0.03%-2.00%1,005,7003,360,00076%3.340.60%3.33-0.21%3.35-0.30%3.41-0.44%-0.11%
金 螳 螂/002081.SZ
2019-11-147.557.647.557.590.40%0.01%-4.08%12,992,40098,596,00069%7.59-0.09%7.64-1.28%7.76-0.83%7.91-0.35%-0.41%
北新路桥/002307.SZ
2019-11-145.606.065.605.835.42%-0.14%2.53%25,034,200146,149,000318%5.844.85%5.733.38%5.682.10%5.691.12%-0.32%
三维工程/002469.SZ
2019-11-143.863.883.833.860.52%0.05%-3.50%1,523,5005,878,00053%3.860.34%3.86-0.85%3.93-0.73%4.00-0.30%-0.06%
光正集团/002524.SZ
2019-11-1410.8011.0610.5211.002.04%1.77%6.86%55,243,700597,133,000128%10.81-0.30%10.642.14%10.441.65%10.290.82%-0.66%
鸿路钢构/002541.SZ
2019-11-148.268.318.188.290.00%0.44%-0.37%1,551,90012,809,00066%8.25-0.01%8.28-0.17%8.310.01%8.32-0.17%0.09%
中化岩土/002542.SZ
2019-11-143.863.923.813.860.00%-0.31%-6.17%4,865,70018,839,00057%3.87-0.77%3.97-4.87%4.14-0.41%4.11-0.32%0.27%
ST围海/002586.SZ
2019-11-143.083.082.952.95-5.14%-0.27%-9.79%4,974,50014,716,000133%2.96-5.77%3.09-3.41%3.16-3.19%3.27-3.08%-0.67%
成都路桥/002628.SZ
2019-11-144.534.664.504.502.04%-1.45%0.38%13,183,30060,191,000222%4.572.93%4.511.37%4.490.90%4.480.43%-0.26%
凯文教育/002659.SZ
2019-11-146.546.606.086.29-4.26%-0.51%-5.51%7,226,60045,685,000265%6.32-4.07%6.44-3.60%6.55-3.12%6.66-2.12%-0.51%
苏交科/300284.SZ
2019-11-148.428.608.428.450.84%-0.76%0.26%6,240,70053,139,000229%8.521.98%8.461.34%8.420.63%8.430.38%-0.09%
四川路桥/600039.SH
2019-11-143.223.263.213.230.94%0.00%-0.52%13,031,20042,088,000105%3.230.94%3.210.09%3.22-0.12%3.25-0.03%-0.04%
葛洲坝/600068.SH
2019-11-145.756.005.735.943.85%0.32%0.76%50,268,900297,636,000171%5.923.46%5.841.25%5.85-0.14%5.900.26%0.17%
上海建工/600170.SH
2019-11-143.393.413.383.400.29%0.21%-1.08%9,969,60033,831,00047%3.390.21%3.39-0.06%3.41-0.50%3.440.09%0.10%
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
2019-11-147.697.907.697.741.84%-0.65%0.21%15,302,100119,213,00083%7.792.43%7.690.89%7.75-0.72%7.720.34%0.59%
浦东建设/600284.SH
2019-11-146.256.376.236.331.77%0.16%-0.02%5,404,90034,159,00092%6.321.71%6.250.40%6.28-0.02%6.33-0.02%0.16%
杭萧钢构/600477.SH
2019-11-142.452.502.452.481.22%-0.04%-3.65%5,674,50014,080,00059%2.481.14%2.46-0.69%2.50-0.60%2.57-0.73%-0.75%
龙元建设/600491.SH
2019-11-147.257.537.247.524.74%1.47%2.29%29,235,900216,664,000115%7.415.29%7.143.90%7.050.56%7.35-0.33%-0.79%
安徽建工/600502.SH
2019-11-143.823.873.803.820.79%-0.47%-2.05%4,226,30016,219,00091%3.841.43%3.80-0.21%3.84-0.39%3.90-0.69%-0.58%
腾达建设/600512.SH
2019-11-142.712.762.712.751.85%0.44%-1.11%20,100,30055,044,00082%2.741.90%2.71-0.37%2.75-1.50%2.78-0.04%0.07%
中铁工业/600528.SH
2019-11-1410.1610.4110.1610.200.99%-0.68%0.01%8,395,50086,222,000159%10.271.94%10.171.05%10.150.32%10.200.21%0.02%
卓郎智能/600545.SH
2019-11-146.456.526.406.520.62%1.02%-1.24%3,368,10021,739,000103%6.450.64%6.46-0.48%6.54-0.79%6.60-0.35%-0.60%
山煤国际/600546.SH
2019-11-146.876.976.836.89-0.29%0.01%1.53%8,519,50058,693,00062%6.89-0.06%6.880.66%6.85-0.23%6.790.59%0.70%
红阳能源/600758.SH
2019-11-144.044.064.014.050.25%0.30%-3.57%5,679,60022,933,00068%4.04-0.37%4.05-0.54%4.10-0.97%4.20-0.76%-0.79%
隧道股份/600820.SH
2019-11-145.845.925.825.891.03%0.08%0.02%7,615,90044,820,000109%5.891.52%5.830.05%5.86-0.05%5.890.10%0.07%
龙建股份/600853.SH
2019-11-143.123.303.103.192.24%-0.41%1.14%9,488,00030,394,000192%3.202.01%3.161.74%3.160.45%3.150.41%-0.18%
科达股份/600986.SH
2019-11-144.564.694.534.620.65%-0.19%-7.53%47,432,000219,569,00057%4.630.46%4.64-0.24%4.71-1.65%5.00-2.00%-0.42%
中国化学/601117.SH
2019-11-146.146.296.116.252.29%0.34%1.92%26,966,600167,965,000115%6.232.01%6.161.13%6.150.15%6.130.33%0.25%
中国中铁/601390.SH
2019-11-145.595.665.585.600.72%-0.41%-3.08%43,094,600242,334,00088%5.621.21%5.60-0.60%5.66-0.75%5.78-0.24%-0.14%
中国中冶/601618.SH
2019-11-142.632.662.622.630.38%-0.23%-2.70%29,207,90076,986,00092%2.640.34%2.64-0.53%2.66-0.60%2.70-0.37%-0.34%
中国电建/601669.SH
2019-11-144.234.274.214.21-0.24%-0.50%-3.42%19,568,00082,786,00096%4.23-0.07%4.25-0.79%4.30-0.88%4.36-0.21%-0.27%
宁波建工/601789.SH
2019-11-143.653.763.643.700.82%-0.54%-2.17%6,734,70025,052,00074%3.722.09%3.680.33%3.71-0.46%3.78-0.24%-0.33%
中国交建/601800.SH
2019-11-148.678.788.598.610.00%-0.75%-5.40%31,950,500277,181,000114%8.680.21%8.69-0.91%8.82-1.29%9.10-0.83%-0.75%
中设集团/603018.SH
2019-11-1410.0110.499.9710.182.31%0.32%-0.52%9,167,40093,031,000231%10.151.59%10.080.91%10.100.05%10.23-0.80%-0.75%