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
2019-05-248.939.048.838.90-0.56%-0.03%-5.99%5,250,60046,746,00050%8.90-1.54%9.06-1.64%9.14-1.13%9.47-0.57%-1.19%
渤海租赁/000415.SZ
2019-05-243.853.913.843.860.00%-0.36%-4.55%19,025,40073,706,00066%3.87-1.05%3.94-1.38%3.97-1.15%4.04-0.57%-0.63%
中色股份/000758.SZ
2019-05-245.005.334.965.03-2.90%-1.80%0.60%68,425,300350,488,000104%5.12-1.67%5.21-0.17%5.131.02%5.000.62%0.74%
中国武夷/000797.SZ
2019-05-244.734.774.664.70-0.63%-0.47%-2.71%2,807,60013,257,00060%4.72-0.67%4.79-1.50%4.84-0.66%4.830.12%-0.37%
宏润建设/002062.SZ
2019-05-243.883.943.853.86-1.28%-0.44%-3.31%2,094,3008,119,00052%3.88-2.07%4.02-0.62%4.000.05%3.99-0.10%-0.38%
金 螳 螂/002081.SZ
2019-05-249.9010.009.839.86-0.40%-0.24%-2.65%5,113,30050,540,00068%9.88-0.91%10.00-0.78%10.00-0.54%10.13-0.31%-0.38%
北新路桥/002307.SZ
2019-05-246.676.906.596.700.15%-0.59%-4.34%18,011,800121,408,00056%6.74-0.78%6.79-0.80%6.79-1.22%7.000.39%-0.37%
三维工程/002469.SZ
2019-05-244.094.194.094.13-0.48%-0.48%-2.34%3,263,00013,540,00062%4.15-1.24%4.26-0.21%4.22-0.14%4.23-0.07%-0.87%
光正集团/002524.SZ
2019-05-245.175.365.115.311.72%0.66%-0.56%5,951,60031,396,00050%5.28-0.60%5.32-0.65%5.34-0.11%5.340.21%-0.66%
鸿路钢构/002541.SZ
2019-05-247.867.957.787.830.00%-0.15%-2.60%2,165,60016,983,00061%7.84-0.85%7.93-0.53%7.93-0.56%8.04-0.25%-0.34%
中化岩土/002542.SZ
2019-05-244.704.734.624.65-0.85%-0.30%-3.08%7,275,30033,933,00084%4.66-1.21%4.72-1.40%4.75-0.44%4.80-0.54%-0.35%
围海股份/002586.SZ
2019-05-245.505.685.235.25-1.87%-4.27%-1.32%20,525,700112,554,000182%5.485.79%5.321.28%5.331.26%5.321.16%0.54%
成都路桥/002628.SZ
2019-05-245.055.145.015.06-0.39%-0.20%-6.49%11,098,40056,265,00041%5.07-1.44%5.16-1.13%5.18-1.07%5.41-0.09%-0.67%
凯文教育/002659.SZ
2019-05-247.227.347.177.26-0.14%0.35%-1.21%1,303,6009,431,00064%7.24-0.07%7.26-0.41%7.26-0.41%7.35-0.20%-0.78%
苏交科/300284.SZ
2019-05-248.898.898.608.77-1.13%0.41%-4.68%3,991,60034,863,00074%8.73-1.80%8.89-1.55%8.99-1.80%9.20-0.08%0.10%
四川路桥/600039.SH
2019-05-243.513.543.513.53-0.28%0.17%-2.97%8,177,20028,816,00049%3.52-0.17%3.54-0.65%3.56-0.92%3.64-0.33%-0.37%
葛洲坝/600068.SH
2019-05-246.216.276.186.200.65%-0.37%-1.04%21,748,000135,342,00081%6.220.96%6.21-0.32%6.22-0.24%6.27-0.24%-0.72%
上海建工/600170.SH
2019-05-243.773.783.703.71-1.85%-0.67%-4.65%27,965,000104,436,00064%3.74-1.56%3.79-1.07%3.81-0.88%3.89-0.26%0.31%
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
2019-05-249.499.599.419.510.53%-0.06%-3.00%5,837,70055,553,00051%9.520.12%9.60-1.27%9.69-0.54%9.80-0.67%-0.53%
浦东建设/600284.SH
2019-05-247.227.537.207.421.92%0.65%1.91%23,781,900175,310,00092%7.371.38%7.310.55%7.270.64%7.281.04%0.22%
杭萧钢构/600477.SH
2019-05-243.903.943.883.88-0.77%-0.59%-4.22%3,998,90015,608,00048%3.90-0.74%3.95-1.03%3.97-0.85%4.05-0.57%-0.84%
龙元建设/600491.SH
2019-05-246.666.756.666.69-0.15%-0.30%-1.50%3,482,50023,366,00057%6.710.10%6.73-0.27%6.72-0.46%6.79-0.22%-0.56%
安徽水利/600502.SH
2019-05-244.614.764.564.722.16%0.51%3.30%20,675,70097,090,000121%4.701.54%4.65-0.09%4.640.78%4.570.86%0.02%
腾达建设/600512.SH
2019-05-243.053.123.013.06-1.61%-0.03%-5.44%40,520,900124,016,00046%3.06-1.39%3.13-2.34%3.17-1.52%3.240.62%0.34%
中铁工业/600528.SH
2019-05-2410.3910.5110.3510.430.29%0.07%-2.28%5,036,20052,491,00047%10.42-0.32%10.53-1.12%10.63-0.52%10.670.11%-0.74%
卓郎智能/600545.SH
2019-05-247.317.377.287.360.00%0.46%0.77%4,033,30029,548,00081%7.330.52%7.31-0.14%7.310.14%7.30-0.07%-0.32%
山煤国际/600546.SH
2019-05-245.505.675.315.50-3.51%0.75%3.75%50,242,900274,291,000184%5.46-3.96%5.520.66%5.450.96%5.301.59%0.73%
红阳能源/600758.SH
2019-05-246.016.305.936.10-0.81%-0.08%-12.38%58,135,200354,912,00050%6.11-1.71%6.24-2.04%6.30-3.67%6.96-0.77%-0.11%
隧道股份/600820.SH
2019-05-246.386.526.356.38-0.47%-0.19%-2.57%6,781,10043,342,00059%6.39-0.68%6.46-0.97%6.51-0.52%6.550.17%-0.27%
龙建股份/600853.SH
2019-05-243.893.923.863.890.00%-0.08%-5.19%3,648,40014,203,00049%3.89-0.94%3.96-1.25%3.99-1.34%4.10-0.65%-1.98%
科达股份/600986.SH
2019-05-244.424.524.414.45-1.55%-0.22%-2.69%15,423,20068,788,00060%4.46-2.00%4.62-0.15%4.590.24%4.57-0.22%-0.67%
中国化学/601117.SH
2019-05-245.996.075.986.040.00%0.33%-0.02%9,623,30057,931,00051%6.02-0.63%6.070.18%6.020.18%6.040.28%-0.07%
中国中铁/601390.SH
2019-05-246.436.466.426.450.16%0.14%-2.12%22,510,300144,991,00054%6.440.03%6.47-0.63%6.51-0.49%6.59-0.32%-0.51%
中国中冶/601618.SH
2019-05-243.003.022.993.00-0.33%-0.13%-1.35%35,835,800107,659,00052%3.00-0.03%3.01-0.43%3.02-0.26%3.04-0.20%-0.61%
中国电建/601669.SH
2019-05-244.864.924.864.890.20%-0.29%-2.06%14,046,40068,879,00063%4.900.33%4.91-0.33%4.92-0.53%4.99-0.38%-0.67%
宁波建工/601789.SH
2019-05-244.164.264.034.19-0.24%1.43%-4.16%19,844,10081,973,00064%4.13-3.12%4.27-2.80%4.37-1.60%4.370.28%-0.83%
中国交建/601800.SH
2019-05-2410.9011.0510.8610.95-0.09%-0.13%-2.42%9,964,800109,254,00052%10.960.50%10.97-0.48%11.03-0.62%11.22-0.43%-0.70%
中设集团/603018.SH
2019-05-2412.0912.1611.7512.010.08%0.62%-5.27%1,864,20022,252,00058%11.94-0.89%12.23-1.88%12.43-0.83%12.68-0.64%-0.16%