工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000065, 000415, 000758, 000797, 002062, 002081, 002307, 002469, 002524, 002541, 002542, 002586, 002628, 002659, 300284, 600039, 600068, 600170, 600263, 600266, 600284, 600477, 600491, 600502, 600512, 600528, 600545, 600546, 600758, 600820, 600853, 600986, 601117, 601390, 601618, 601669, 601789, 601800, 603018	日期复权行数

板块：建筑业

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
北方国际/000065.SZ
	2020-01-23	8.34	8.36	8.00	8.10	-3.34%	-1.27%	-4.74%	4,914,500	40,321,000	142%	8.20	-1.42%	8.29	-1.38%	8.37	-1.05%	8.50	-0.85%	-0.17%
渤海租赁/000415.SZ
	2020-01-23	3.56	3.56	3.44	3.46	-3.62%	-1.06%	-5.10%	22,345,100	78,140,000	145%	3.50	-1.47%	3.55	-1.66%	3.58	-1.32%	3.65	-0.84%	-0.33%
中色股份/000758.SZ
	2020-01-23	5.24	5.32	4.89	5.00	-6.89%	-1.77%	-3.51%	68,458,600	348,428,000	108%	5.09	-4.54%	5.30	-1.87%	5.35	0.89%	5.18	0.12%	1.54%
中国武夷/000797.SZ
	2020-01-23	3.66	3.68	3.52	3.54	-4.58%	-1.23%	-7.88%	7,836,000	28,082,000	90%	3.58	-2.34%	3.64	-1.73%	3.68	-1.79%	3.84	-0.54%	0.22%
宏润建设/002062.SZ
	2020-01-23	3.53	3.56	3.48	3.51	-1.40%	0.00%	-1.38%	2,730,900	9,585,000	122%	3.51	-0.74%	3.54	-0.34%	3.54	-0.25%	3.56	-0.31%	0.01%
金螳螂/002081.SZ
	2020-01-23	9.09	9.09	8.63	8.68	-5.45%	-1.72%	-7.30%	26,466,600	233,753,000	115%	8.83	-3.08%	9.03	-2.45%	9.19	-1.86%	9.36	-0.64%	0.36%
北新路桥/002307.SZ
	2020-01-23	5.70	5.79	5.59	5.65	-1.57%	-0.56%	-4.16%	8,771,300	49,842,000	85%	5.68	-0.73%	5.73	-0.78%	5.76	-0.64%	5.90	-0.46%	-0.07%
三维工程/002469.SZ
	2020-01-23	4.24	4.24	4.08	4.13	-2.59%	-0.75%	-1.92%	4,575,800	19,041,000	121%	4.16	-1.12%	4.19	-0.14%	4.18	-0.14%	4.21	-0.10%	0.13%
光正集团/002524.SZ
	2020-01-23	10.35	10.53	9.80	9.94	-3.96%	-1.52%	-9.48%	21,055,800	212,520,000	84%	10.09	-2.78%	10.42	-0.92%	10.56	-2.95%	10.98	-1.90%	-0.16%
鸿路钢构/002541.SZ
	2020-01-23	11.93	11.99	10.94	11.21	-7.58%	-1.60%	-5.68%	9,738,400	110,938,000	179%	11.39	-4.13%	11.77	-3.12%	11.92	-1.50%	11.89	-0.74%	0.72%
中化岩土/002542.SZ
	2020-01-23	3.79	3.82	3.70	3.82	0.00%	1.33%	0.90%	9,873,000	37,226,000	181%	3.77	0.72%	3.75	0.29%	3.76	0.00%	3.79	-0.24%	-0.02%
ST围海/002586.SZ
	2020-01-23	2.83	2.88	2.83	2.83	-5.03%	-0.18%	-6.38%	8,204,700	23,264,000	169%	2.84	-4.35%	2.89	-3.12%	2.93	-2.20%	3.02	-1.82%	-0.53%
成都路桥/002628.SZ
	2020-01-23	4.46	4.50	4.38	4.41	-1.12%	-0.45%	-2.15%	11,635,600	51,545,000	117%	4.43	-0.45%	4.43	-0.11%	4.45	-0.34%	4.51	-0.44%	-0.25%
凯文教育/002659.SZ
	2020-01-23	6.44	6.74	6.28	6.31	-2.02%	-3.03%	-3.75%	5,167,300	33,626,000	126%	6.51	0.99%	6.49	-0.25%	6.53	-0.65%	6.56	-0.14%	0.19%
苏交科/300284.SZ
	2020-01-23	8.48	8.48	8.07	8.13	-3.90%	-1.19%	-3.96%	6,784,600	55,825,000	147%	8.23	-2.35%	8.36	-1.00%	8.38	-0.90%	8.47	-0.62%	0.15%
四川路桥/600039.SH
	2020-01-23	3.41	3.42	3.30	3.33	-2.35%	-0.54%	-3.45%	25,325,800	84,785,000	102%	3.35	-1.56%	3.39	-1.46%	3.44	-0.43%	3.45	-0.49%	0.15%
葛洲坝/600068.SH
	2020-01-23	6.48	6.48	6.23	6.29	-4.12%	-0.98%	-4.60%	38,358,400	243,659,000	127%	6.35	-2.65%	6.48	-1.98%	6.54	-0.91%	6.59	-0.60%	-0.10%
上海建工/600170.SH
	2020-01-23	3.43	3.44	3.36	3.38	-1.74%	-0.29%	-3.84%	29,214,000	99,033,000	119%	3.39	-1.31%	3.43	-1.10%	3.46	-0.97%	3.52	-0.87%	-0.14%
路桥建设/600263.SH
	2012-02-20	16.70	16.74	16.17	16.43	1.55%	0.07%	2.54%	35,297,000	579,536,000	628%	16.42	1.48%	16.30	2.68%	16.23	3.65%	16.02	4.26%	0.82%
城建发展/600266.SH
	2020-01-23	7.99	8.00	7.69	7.73	-3.50%	-1.25%	-2.72%	11,510,200	90,097,000	139%	7.83	-1.34%	7.89	-0.53%	7.91	-0.34%	7.95	-0.29%	-0.16%
浦东建设/600284.SH
	2020-01-23	6.93	6.96	6.55	6.65	3.26%	-1.03%	1.37%	34,806,500	233,861,000	341%	6.72	4.95%	6.65	2.78%	6.61	2.24%	6.56	1.31%	0.26%
杭萧钢构/600477.SH
	2020-01-23	3.41	3.65	3.40	3.49	0.58%	-0.88%	5.18%	42,412,700	149,330,000	142%	3.52	3.01%	3.47	0.17%	3.45	2.17%	3.32	1.34%	1.41%
龙元建设/600491.SH
	2020-01-23	8.04	8.20	7.75	7.90	-2.35%	-0.82%	2.88%	21,592,700	171,993,000	129%	7.97	-0.40%	7.95	0.74%	7.89	0.74%	7.68	0.95%	0.51%
安徽建工/600502.SH
	2020-01-23	3.86	3.86	3.73	3.76	-2.59%	-0.77%	-4.81%	10,649,400	40,353,000	140%	3.79	-2.27%	3.86	-1.51%	3.89	-1.27%	3.95	-0.80%	-0.22%
腾达建设/600512.SH
	2020-01-23	3.04	3.06	2.89	2.94	-3.29%	-0.51%	-0.44%	65,017,400	192,119,000	146%	2.96	-2.86%	3.01	-0.03%	2.99	0.03%	2.95	0.24%	0.40%
中铁工业/600528.SH
	2020-01-23	10.65	10.65	10.30	10.35	-3.18%	-1.03%	-4.09%	7,529,400	78,745,000	117%	10.46	-1.56%	10.59	-1.01%	10.65	-0.79%	10.79	-0.49%	-0.25%
卓郎智能/600545.SH
	2020-01-23	5.98	6.15	5.81	6.08	1.84%	1.88%	-3.40%	11,219,100	66,953,000	106%	5.97	0.10%	6.00	-1.24%	6.07	-1.24%	6.29	-0.74%	0.17%
山煤国际/600546.SH
	2020-01-23	9.88	10.29	9.15	9.15	-10.03%	-4.63%	-12.45%	52,662,400	505,269,000	64%	9.59	-7.26%	10.31	-1.80%	10.33	-1.13%	10.45	0.14%	2.45%
红阳能源/600758.SH
	2020-01-23	4.08	4.08	3.97	3.99	-2.92%	-0.70%	-4.68%	10,106,900	40,612,000	107%	4.02	-1.50%	4.07	-1.10%	4.11	-1.16%	4.19	-0.90%	-0.41%
隧道股份/600820.SH
	2020-01-23	5.92	5.94	5.76	5.82	-2.35%	-0.46%	-3.47%	19,326,100	112,995,000	185%	5.85	-1.62%	5.92	-1.43%	5.95	-1.10%	6.03	-0.77%	-0.08%
龙建股份/600853.SH
	2020-01-23	3.35	3.38	3.17	3.21	-3.60%	-1.74%	-2.90%	9,496,300	31,025,000	130%	3.27	-1.60%	3.29	-0.69%	3.30	-0.78%	3.31	-0.03%	0.24%
科达股份/600986.SH
	2020-01-23	4.46	4.46	4.46	4.46	-9.90%	0.00%	-16.59%	17,387,100	77,547,000	18%	4.46	-9.44%	4.91	-2.44%	5.07	-2.78%	5.35	-0.80%	0.06%
中国化学/601117.SH
	2020-01-23	7.25	7.30	6.97	7.02	-4.23%	-1.13%	0.09%	46,260,800	328,453,000	130%	7.10	-2.04%	7.21	0.35%	7.15	0.34%	7.01	0.57%	0.74%
中国中铁/601390.SH
	2020-01-23	5.68	5.69	5.52	5.56	-2.46%	-0.77%	-4.20%	50,555,800	283,288,000	134%	5.60	-1.49%	5.67	-1.24%	5.71	-0.99%	5.80	-0.74%	-0.31%
中国中冶/601618.SH
	2020-01-23	2.76	2.77	2.68	2.69	-2.89%	-0.99%	-3.20%	45,591,800	123,890,000	127%	2.72	-1.67%	2.75	-0.94%	2.76	-0.61%	2.78	-0.39%	-0.11%
中国电建/601669.SH
	2020-01-23	4.19	4.20	4.06	4.07	-3.10%	-1.02%	-4.21%	47,266,800	194,361,000	160%	4.11	-1.86%	4.17	-1.68%	4.20	-1.15%	4.25	-0.66%	-0.07%
宁波建工/601789.SH
	2020-01-23	3.97	4.00	3.76	3.85	-4.23%	-0.82%	-4.37%	19,139,000	74,292,000	91%	3.88	-2.73%	4.01	-2.81%	4.07	-0.27%	4.03	0.00%	0.50%
中国交建/601800.SH
	2020-01-23	8.62	8.66	8.35	8.40	-3.23%	-1.03%	-5.25%	43,002,000	364,942,000	110%	8.49	-1.96%	8.63	-1.52%	8.69	-0.99%	8.87	-0.78%	-0.34%
中设集团/603018.SH
	2020-01-23	10.33	10.33	10.00	10.11	-2.51%	-0.49%	-4.25%	4,181,600	42,483,000	108%	10.16	-1.60%	10.32	-1.55%	10.44	-0.84%	10.56	-0.48%	0.05%