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
	2019-07-17	8.73	8.75	8.66	8.67	-0.69%	-0.32%	-2.35%	2,284,500	19,870,000	58%	8.70	-0.38%	8.69	0.29%	8.66	0.09%	8.88	-0.61%	-0.21%
渤海租赁/000415.SZ
	2019-07-17	3.98	4.01	3.97	3.99	-0.75%	-0.05%	1.17%	9,314,400	37,186,000	64%	3.99	-0.10%	3.97	0.71%	3.94	0.51%	3.94	-0.10%	-0.16%
中色股份/000758.SZ
	2019-07-17	4.92	5.00	4.88	4.96	0.81%	0.26%	0.16%	21,815,200	107,918,000	96%	4.95	0.35%	4.92	0.80%	4.89	0.47%	4.95	-1.02%	-1.00%
中国武夷/000797.SZ
	2019-07-17	4.67	4.72	4.64	4.66	0.22%	-0.34%	0.89%	3,246,000	15,179,000	110%	4.68	0.49%	4.65	0.80%	4.62	0.94%	4.62	0.09%	-0.08%
宏润建设/002062.SZ
	2019-07-17	3.83	3.88	3.82	3.84	0.00%	-0.16%	-0.44%	1,616,300	6,217,000	81%	3.85	0.34%	3.84	0.13%	3.84	0.00%	3.86	-0.41%	-0.23%
金螳螂/002081.SZ
	2019-07-17	10.36	10.43	10.30	10.35	-0.10%	-0.14%	-1.28%	3,911,800	40,542,000	68%	10.36	-0.45%	10.42	-0.19%	10.42	-0.04%	10.48	-0.10%	0.12%
北新路桥/002307.SZ
	2019-07-17	6.56	6.64	6.51	6.57	0.00%	-0.11%	-0.35%	11,454,600	75,336,000	104%	6.58	0.58%	6.53	0.57%	6.51	0.48%	6.59	-0.32%	-0.33%
三维工程/002469.SZ
	2019-07-17	4.26	4.30	4.23	4.27	0.00%	-0.09%	-1.27%	3,191,000	13,638,000	58%	4.27	0.40%	4.26	0.17%	4.25	0.38%	4.33	-0.73%	-0.55%
光正集团/002524.SZ
	2019-07-17	5.15	5.15	5.08	5.08	-2.50%	-0.61%	-1.01%	6,444,900	32,943,000	103%	5.11	-1.22%	5.13	-0.83%	5.14	0.25%	5.13	-0.41%	-0.44%
鸿路钢构/002541.SZ
	2019-07-17	7.70	7.70	7.65	7.68	0.00%	0.04%	-1.36%	2,228,600	17,110,000	105%	7.68	-0.01%	7.69	-0.07%	7.69	-0.12%	7.79	-0.45%	-0.37%
中化岩土/002542.SZ
	2019-07-17	4.19	4.22	4.17	4.19	-0.48%	-0.26%	-3.12%	4,054,900	17,034,000	67%	4.20	0.48%	4.18	-0.41%	4.22	-0.38%	4.33	-0.62%	-0.69%
ST围海/002586.SZ
	2019-07-17	3.71	3.79	3.71	3.77	1.62%	0.45%	-2.48%	4,521,600	16,970,000	125%	3.75	0.94%	3.75	-0.58%	3.79	-0.92%	3.87	-1.15%	-0.78%
成都路桥/002628.SZ
	2019-07-17	5.13	5.15	5.08	5.12	-0.39%	0.02%	-0.43%	6,798,700	34,805,000	78%	5.12	-0.80%	5.10	0.41%	5.08	0.34%	5.14	-0.31%	-0.30%
凯文教育/002659.SZ
	2019-07-17	7.46	7.58	7.44	7.49	0.27%	-0.07%	-1.83%	2,445,600	18,330,000	64%	7.50	0.48%	7.43	-0.19%	7.47	-0.08%	7.63	-0.82%	-0.84%
苏交科/300284.SZ
	2019-07-17	9.26	9.38	9.26	9.26	-0.43%	-0.59%	0.24%	3,390,900	31,587,000	81%	9.32	0.81%	9.22	1.01%	9.15	0.75%	9.24	0.03%	-0.02%
四川路桥/600039.SH
	2019-07-17	3.58	3.59	3.56	3.58	0.00%	0.11%	-0.42%	9,530,800	34,084,000	76%	3.58	0.20%	3.56	0.34%	3.55	0.20%	3.60	-0.19%	-0.34%
葛洲坝/600068.SH
	2019-07-17	6.11	6.14	6.08	6.12	0.16%	-0.03%	0.11%	14,473,800	88,606,000	83%	6.12	0.30%	6.10	0.25%	6.09	0.21%	6.11	-0.15%	-0.24%
上海建工/600170.SH
	2019-07-17	3.78	3.79	3.72	3.73	-0.93%	-0.61%	-2.56%	34,115,600	128,048,000	118%	3.75	-0.37%	3.84	-0.60%	3.83	-0.36%	3.83	-0.29%	0.04%
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%
北京城建/600266.SH
	2019-07-17	8.39	8.49	8.36	8.45	0.96%	0.09%	-0.22%	7,634,600	64,451,000	66%	8.44	0.57%	8.39	0.34%	8.38	0.26%	8.47	0.10%	0.32%
浦东建设/600284.SH
	2019-07-17	7.18	7.34	7.15	7.28	1.39%	0.08%	-2.36%	12,779,400	92,961,000	77%	7.27	0.87%	7.23	0.63%	7.20	0.35%	7.46	-0.64%	-0.22%
杭萧钢构/600477.SH
	2019-07-17	3.17	3.20	3.17	3.18	0.32%	-0.09%	-0.75%	5,274,200	16,790,000	64%	3.18	-0.13%	3.18	0.19%	3.19	0.03%	3.20	-0.44%	-0.42%
龙元建设/600491.SH
	2019-07-17	6.79	6.83	6.75	6.79	-0.15%	-0.06%	-0.85%	3,086,400	20,968,000	78%	6.79	0.38%	6.76	0.51%	6.74	0.18%	6.85	-0.22%	-0.23%
安徽水利/600502.SH
	2019-07-17	4.48	4.53	4.48	4.50	0.00%	-0.20%	-0.04%	5,912,800	26,661,000	75%	4.51	0.11%	4.50	0.33%	4.48	0.20%	4.50	-0.40%	-0.54%
腾达建设/600512.SH
	2019-07-17	2.83	2.87	2.82	2.85	0.35%	0.04%	-0.35%	12,127,900	34,548,000	69%	2.85	0.07%	2.84	0.14%	2.84	0.11%	2.86	-0.28%	-0.10%
中铁工业/600528.SH
	2019-07-17	11.00	11.04	10.87	10.90	-1.09%	-0.23%	-2.16%	7,230,000	78,987,000	68%	10.93	-0.85%	10.93	0.21%	10.90	0.03%	11.14	-0.54%	0.03%
卓郎智能/600545.SH
	2019-07-17	6.57	6.57	6.50	6.56	0.00%	0.40%	-2.02%	4,827,800	31,545,000	103%	6.53	0.02%	6.54	0.11%	6.54	-0.26%	6.70	-0.74%	-0.63%
山煤国际/600546.SH
	2019-07-17	6.30	6.34	6.05	6.09	-3.33%	-0.81%	-2.00%	21,851,900	134,180,000	77%	6.14	-2.76%	6.27	-0.92%	6.26	0.02%	6.21	0.36%	1.11%
红阳能源/600758.SH
	2019-07-17	4.80	4.81	4.74	4.76	-1.65%	-0.15%	-1.59%	19,914,900	94,928,000	89%	4.77	-1.85%	4.79	0.50%	4.75	0.30%	4.84	-1.41%	-1.12%
隧道股份/600820.SH
	2019-07-17	6.29	6.29	6.22	6.23	-0.48%	-0.38%	-0.81%	6,171,300	38,596,000	79%	6.25	-0.14%	6.24	0.31%	6.22	0.13%	6.28	-0.22%	-0.17%
龙建股份/600853.SH
	2019-07-17	4.35	4.49	4.35	4.43	1.84%	-0.07%	-1.58%	7,781,400	34,492,000	115%	4.43	2.03%	4.38	0.97%	4.38	0.41%	4.50	-1.32%	-0.69%
科达股份/600986.SH
	2019-07-17	4.04	4.09	4.03	4.06	0.25%	-0.12%	-0.81%	7,043,600	28,629,000	77%	4.07	0.42%	4.03	0.27%	4.03	0.10%	4.09	-0.63%	-0.54%
中国化学/601117.SH
	2019-07-17	5.91	6.09	5.91	6.01	1.86%	-0.20%	1.08%	25,541,500	153,818,000	181%	6.02	2.42%	5.93	1.32%	5.91	0.91%	5.95	0.08%	-0.35%
中国中铁/601390.SH
	2019-07-17	6.49	6.50	6.46	6.48	-0.15%	-0.05%	-0.49%	15,182,300	98,422,000	55%	6.48	0.23%	6.45	0.28%	6.44	0.12%	6.51	-0.17%	-0.08%
中国中冶/601618.SH
	2019-07-17	3.08	3.10	3.06	3.07	-0.65%	-0.20%	0.26%	57,129,900	175,756,000	95%	3.08	-0.03%	3.08	0.39%	3.06	0.30%	3.06	0.03%	-0.02%
中国电建/601669.SH
	2019-07-17	5.13	5.16	5.10	5.12	0.39%	-0.25%	-0.87%	10,871,000	55,801,000	84%	5.13	0.61%	5.09	0.55%	5.07	0.28%	5.17	-0.48%	-0.32%
宁波建工/601789.SH
	2019-07-17	4.10	4.12	4.08	4.11	0.00%	0.20%	-0.75%	3,809,500	15,627,000	63%	4.10	0.10%	4.09	0.17%	4.09	-0.02%	4.14	-0.24%	-0.27%
中国交建/601800.SH
	2019-07-17	11.08	11.17	11.01	11.08	-0.09%	-0.16%	-0.82%	8,156,200	90,521,000	59%	11.10	0.18%	11.02	0.42%	10.98	0.33%	11.17	-0.26%	-0.13%
中设集团/603018.SH
	2019-07-17	12.50	12.60	12.44	12.51	-0.40%	-0.05%	-0.87%	1,491,700	18,670,000	61%	12.52	0.37%	12.40	0.13%	12.42	0.06%	12.62	0.01%	-0.08%