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
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
日均价10日均(股)(元)10天
平 均
北方国际/000065.SZ
2019-05-179.879.899.009.09-7.72%-3.50%-6.16%13,340,400125,672,000106%9.42-4.62%9.68-1.05%9.70-0.41%9.69-1.59%-2.64%
渤海租赁/000415.SZ
2019-05-174.164.174.004.02-4.51%-1.64%-1.95%39,004,400159,428,000119%4.09-1.78%4.120.10%4.10-0.32%4.10-0.77%-1.46%
中色股份/000758.SZ
2019-05-174.954.964.614.64-3.13%-3.47%1.67%80,709,400387,990,000312%4.812.65%4.712.88%4.662.96%4.561.99%-1.04%
中国武夷/000797.SZ
2019-05-174.825.024.804.830.21%-1.41%0.35%9,433,70046,215,000162%4.901.39%4.851.53%4.821.15%4.81-0.15%-1.56%
宏润建设/002062.SZ
2019-05-174.034.053.853.88-3.24%-1.12%-2.14%3,970,80015,580,000118%3.92-1.31%3.98-0.55%3.98-0.33%3.97-0.65%-1.42%
金 螳 螂/002081.SZ
2019-05-1710.4410.4710.0510.12-2.79%-0.75%-1.18%7,949,80081,054,00092%10.20-1.57%10.27-0.11%10.25-0.15%10.24-0.36%-0.78%
北新路桥/002307.SZ
2019-05-177.157.206.766.90-6.25%-1.33%0.15%46,357,700324,188,000129%6.99-5.56%7.19-0.10%7.100.85%6.89-0.03%-2.28%
三维工程/002469.SZ
2019-05-174.334.374.114.11-5.30%-2.38%-1.89%6,997,30029,460,000134%4.21-3.04%4.26-0.23%4.25-0.09%4.19-0.45%-2.24%
光正集团/002524.SZ
2019-05-175.365.495.225.23-3.51%-1.99%-0.82%15,195,70081,079,000117%5.34-2.15%5.400.71%5.340.43%5.27-0.58%-1.63%
鸿路钢构/002541.SZ
2019-05-178.228.277.927.94-3.76%-1.87%-1.28%3,552,40028,744,00078%8.09-1.45%8.15-0.16%8.130.01%8.04-0.42%-1.02%
中化岩土/002542.SZ
2019-05-174.914.944.624.85-1.82%1.36%-0.88%13,507,60064,629,000108%4.79-2.49%4.84-0.80%4.85-0.90%4.89-0.29%-0.74%
围海股份/002586.SZ
2019-05-175.395.415.165.21-3.34%-1.51%0.89%7,488,60039,616,00078%5.29-2.09%5.360.21%5.311.03%5.160.37%-0.42%
成都路桥/002628.SZ
2019-05-175.435.435.205.25-3.31%-1.26%-2.81%30,425,800161,775,00094%5.32-2.30%5.46-1.36%5.510.07%5.40-0.42%-2.03%
凯文教育/002659.SZ
2019-05-177.527.577.197.23-3.98%-1.62%-2.93%3,075,90022,606,00075%7.35-2.14%7.43-0.32%7.41-0.19%7.45-0.88%-1.68%
苏交科/300284.SZ
2019-05-1711.5111.5911.1511.21-2.61%-1.17%3.12%5,447,80061,792,000110%11.34-1.24%11.370.65%11.231.15%10.870.52%-0.74%
四川路桥/600039.SH
2019-05-173.723.743.603.61-3.48%-1.34%-1.63%22,261,60081,462,000101%3.66-1.98%3.70-0.27%3.69-0.16%3.67-0.38%-0.85%
葛洲坝/600068.SH
2019-05-176.396.406.226.24-2.35%-0.70%-1.70%31,036,500195,036,00088%6.28-1.38%6.320.16%6.30-0.29%6.35-0.84%-1.44%
上海建工/600170.SH
2019-05-173.953.953.823.85-2.53%-1.03%-0.26%36,052,500140,233,00061%3.89-1.39%3.91-0.23%3.930.08%3.860.26%0.14%
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
2019-05-1710.0410.089.639.70-3.39%-1.41%-4.89%11,484,800113,000,00057%9.84-1.85%9.900.30%9.89-0.72%10.20-0.66%-0.36%
浦东建设/600284.SH
2019-05-177.337.376.987.05-4.34%-1.97%0.34%19,654,300141,353,00075%7.19-2.26%7.30-0.92%7.291.24%7.030.00%-1.35%
杭萧钢构/600477.SH
2019-05-174.164.163.994.02-3.37%-0.91%-3.64%12,604,60051,142,000117%4.06-2.15%4.10-0.32%4.10-0.75%4.17-1.72%-1.28%
龙元建设/600491.SH
2019-05-176.906.946.656.68-3.47%-1.82%-2.28%9,753,50066,363,000116%6.80-1.32%6.85-0.03%6.84-0.23%6.84-0.88%-1.13%
安徽水利/600502.SH
2019-05-174.534.544.284.35-3.76%-1.32%0.30%13,092,20057,712,000119%4.41-1.08%4.420.34%4.400.64%4.34-0.30%-1.42%
腾达建设/600512.SH
2019-05-173.423.423.143.18-7.29%-2.93%-0.34%115,117,200377,120,00095%3.28-2.93%3.310.36%3.271.65%3.19-0.25%0.34%
中铁工业/600528.SH
2019-05-1710.8510.9610.5010.55-3.21%-1.92%-0.98%13,281,600142,859,00089%10.76-1.06%10.790.54%10.700.54%10.65-0.98%-1.92%
卓郎智能/600545.SH
2019-05-177.387.387.157.35-0.27%0.95%0.89%6,745,80049,115,000117%7.28-0.82%7.320.23%7.30-0.26%7.29-0.45%-1.00%
山煤国际/600546.SH
2019-05-175.185.184.874.87-4.13%-2.35%1.25%17,176,50085,655,00088%4.99-2.96%5.020.80%4.951.39%4.81-0.64%-1.05%
红阳能源/600758.SH
2019-05-176.947.176.826.85-9.63%-1.67%-6.80%132,851,400925,445,00088%6.97-10.77%7.47-0.44%7.30-0.12%7.350.69%0.60%
隧道股份/600820.SH
2019-05-176.696.726.486.52-2.69%-0.90%0.71%13,235,50087,078,00081%6.58-1.42%6.620.23%6.580.63%6.47-0.42%-1.17%
龙建股份/600853.SH
2019-05-174.304.304.074.10-3.98%-1.56%-1.82%8,762,80036,500,00089%4.17-2.09%4.210.10%4.19-0.21%4.18-0.93%-2.10%
科达股份/600986.SH
2019-05-174.664.664.294.32-6.70%-3.23%-5.39%30,983,600138,312,000137%4.46-3.31%4.54-1.26%4.56-0.91%4.57-1.13%-1.78%
中国化学/601117.SH
2019-05-176.126.125.855.89-3.28%-1.37%-0.94%21,220,000126,734,00085%5.97-2.28%6.07-0.66%6.060.35%5.95-0.34%-0.95%
中国中铁/601390.SH
2019-05-176.716.716.536.55-2.38%-0.80%-2.11%54,541,200360,156,00097%6.60-1.43%6.65-0.30%6.65-0.29%6.69-0.57%-0.94%
中国中冶/601618.SH
2019-05-173.083.093.013.02-2.27%-0.72%-1.60%94,338,000287,012,000100%3.04-1.43%3.06-0.03%3.06-0.26%3.07-0.71%-1.54%
中国电建/601669.SH
2019-05-175.115.124.954.97-2.74%-0.98%-1.89%27,123,800136,146,00093%5.02-1.34%5.05-0.10%5.05-0.39%5.07-0.82%-1.25%
宁波建工/601789.SH
2019-05-174.454.604.354.39-2.44%-2.18%1.15%43,863,100196,877,000103%4.490.85%4.431.63%4.371.79%4.34-4.64%-1.42%
中国交建/601800.SH
2019-05-1711.4711.4711.0811.16-2.70%-0.90%-1.87%26,758,800301,337,00096%11.26-1.51%11.36-0.41%11.37-0.47%11.37-0.80%-1.63%
中设集团/603018.SH
2019-05-1712.7113.0012.7112.74-0.10%-0.59%-0.47%1,743,20022,341,00051%12.820.42%12.93-0.19%12.940.00%12.80-0.08%-0.38%