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
2021-04-208.448.588.308.570.23%1.31%-10.08%18,960,200160,389,00046%8.46-0.26%8.490.21%8.50-1.09%9.53-2.93%-0.63%
渤海租赁/000415.SZ
2021-04-202.272.282.232.24-1.32%-0.53%-0.93%19,570,30044,067,00098%2.25-1.44%2.270.04%2.260.04%2.260.04%0.02%
中色股份/000758.SZ
2021-04-205.265.375.235.26-0.57%-0.75%0.06%39,583,700209,808,00098%5.300.99%5.260.90%5.220.64%5.260.21%-0.02%
中国武夷/000797.SZ
2021-04-203.283.393.263.372.12%1.41%1.63%13,898,40046,180,00068%3.32-0.78%3.350.24%3.330.12%3.32-0.99%0.35%
宏润建设/002062.SZ
2021-04-204.154.214.134.150.00%-0.57%0.80%3,840,30016,028,00097%4.170.41%4.160.58%4.130.54%4.12-0.02%-0.42%
金 螳 螂/002081.SZ
2021-04-209.389.389.159.23-1.81%0.02%-2.39%22,896,100211,288,000114%9.23-2.13%9.37-0.50%9.39-0.63%9.46-0.27%0.09%
北新路桥/002307.SZ
2021-04-204.965.104.934.980.40%-0.92%0.77%9,813,90049,321,000165%5.031.43%4.981.47%4.941.33%4.940.12%-0.42%
三维工程/002469.SZ
2021-04-206.756.766.486.54-2.53%-0.55%-4.43%13,538,80089,036,000102%6.58-2.38%6.68-0.54%6.65-0.58%6.84-1.41%-0.30%
光正眼科/002524.SZ
2021-04-2012.2013.2912.1513.076.00%1.85%9.54%42,834,600549,692,000218%12.831.69%12.552.69%12.282.60%11.932.24%1.14%
鸿路钢构/002541.SZ
2021-04-2053.6654.1151.6752.85-1.40%0.49%0.37%3,477,800182,898,00071%52.59-1.41%52.620.80%52.321.50%52.660.06%0.44%
中化岩土/002542.SZ
2021-04-203.213.253.133.17-0.63%-0.41%-11.40%42,487,300135,243,00035%3.18-0.50%3.20-0.47%3.25-1.64%3.58-0.75%0.62%
*ST围海/002586.SZ
2021-04-202.652.672.552.59-3.36%-0.35%0.70%6,049,00015,719,000123%2.60-3.20%2.65-1.56%2.640.04%2.57-0.46%-0.75%
成都路桥/002628.SZ
2021-04-203.683.713.643.66-0.27%-0.46%-0.03%5,195,70019,106,00083%3.680.03%3.680.08%3.660.30%3.66-0.11%-0.18%
凯文教育/002659.SZ
2021-04-204.344.424.304.33-1.14%-0.55%0.19%20,083,50087,440,00093%4.35-1.09%4.430.23%4.390.50%4.320.42%0.75%
苏交科/300284.SZ
2021-04-205.765.885.745.841.92%0.21%2.74%9,228,20053,784,000194%5.831.52%5.761.48%5.721.49%5.680.42%-0.07%
四川路桥/600039.SH
2021-04-206.806.846.576.720.15%0.06%-0.12%34,425,500231,214,000104%6.72-0.80%6.770.19%6.730.31%6.73-0.07%0.43%
葛洲坝/600068.SH
2021-04-207.397.417.337.33-0.54%-0.42%-1.74%20,747,300152,716,00064%7.36-0.14%7.37-0.04%7.37-0.10%7.46-0.32%-0.03%
上海建工/600170.SH
2021-04-202.962.982.952.970.34%0.24%-0.13%15,172,80044,951,00085%2.96-0.37%2.970.24%2.96-0.07%2.97-0.10%-0.11%
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%
城建发展/600266.SH
2021-04-205.045.064.995.00-0.99%-0.50%-0.91%7,849,70039,446,00063%5.03-0.59%5.040.24%5.03-0.38%5.050.20%0.20%
浦东建设/600284.SH
2021-04-206.176.326.136.251.30%-0.21%2.63%9,536,90059,732,000190%6.261.39%6.201.41%6.140.99%6.090.68%0.04%
杭萧钢构/600477.SH
2021-04-203.943.953.893.89-1.02%-0.71%-1.42%8,114,30031,793,00066%3.92-0.28%3.920.54%3.900.49%3.95-0.25%-0.56%
龙元建设/600491.SH
2021-04-205.165.165.095.09-1.74%-0.62%0.14%8,189,10041,945,000117%5.12-0.70%5.120.37%5.090.39%5.080.06%-0.13%
安徽建工/600502.SH
2021-04-203.993.993.953.95-1.25%-0.30%-0.83%8,405,10033,305,00074%3.96-0.70%3.980.35%3.960.10%3.98-0.23%-0.20%
腾达建设/600512.SH
2021-04-202.792.802.772.77-0.36%-0.61%0.95%12,477,90034,780,00090%2.79-0.07%2.780.69%2.750.62%2.740.15%-0.03%
中铁工业/600528.SH
2021-04-208.608.648.568.58-0.69%-0.16%-0.82%6,259,60053,797,00090%8.59-0.50%8.620.20%8.600.01%8.65-0.22%-0.29%
卓郎智能/600545.SH
2021-04-203.273.293.243.24-0.92%-0.64%-1.04%7,307,70023,833,00070%3.26-0.40%3.260.59%3.240.12%3.27-0.43%-0.71%
山煤国际/600546.SH
2021-04-206.456.526.386.40-0.93%-0.64%0.41%25,035,900161,258,00082%6.44-0.48%6.421.09%6.340.92%6.370.03%0.28%
辽宁能源/600758.SH
2021-04-193.493.703.413.596.85%-0.99%6.28%111,218,100403,299,000263%3.6310.18%3.488.32%3.406.52%3.382.43%0.14%
隧道股份/600820.SH
2021-04-205.355.375.345.34-0.19%-0.21%-0.30%7,939,00042,482,00074%5.35-0.34%5.360.21%5.340.00%5.36-0.11%-0.13%
龙建股份/600853.SH
2021-04-202.682.682.632.64-1.49%-0.64%-0.23%5,239,80013,924,00057%2.66-0.71%2.670.15%2.65-0.11%2.650.08%-0.06%
浙文互联/600986.SH
2021-04-204.484.534.434.43-0.89%-0.89%0.45%15,466,70069,136,00081%4.47-0.25%4.480.52%4.430.43%4.410.18%0.46%
中国化学/601117.SH
2021-04-206.646.656.516.52-2.10%-0.70%-2.31%40,705,600267,282,00096%6.57-1.17%6.61-0.12%6.600.00%6.67-0.43%-0.17%
中国中铁/601390.SH
2021-04-205.525.555.495.49-1.08%-0.47%-2.56%54,670,900301,578,00075%5.52-0.31%5.520.22%5.52-0.56%5.63-0.35%-0.33%
中国中冶/601618.SH
2021-04-203.413.423.323.34-2.62%-0.42%-2.22%141,714,900475,346,00092%3.35-1.82%3.39-0.32%3.38-0.03%3.42-0.09%0.38%
中国电建/601669.SH
2021-04-203.963.973.913.92-1.01%-0.36%-1.38%51,684,600203,312,00090%3.93-0.48%3.940.26%3.93-0.05%3.98-0.25%-0.23%
宁波建工/601789.SH
2021-04-203.873.923.853.860.00%-0.77%0.97%7,694,50029,931,000142%3.891.01%3.851.10%3.820.90%3.820.16%-0.19%
中国交建/601800.SH
2021-04-206.896.896.816.82-1.16%-0.35%-1.39%15,131,000103,554,00080%6.84-0.55%6.850.31%6.83-0.12%6.92-0.39%-0.23%
华设集团/603018.SH
2021-04-2011.3811.3811.1811.25-0.97%0.00%-0.02%3,097,50034,847,000112%11.25-0.79%11.300.03%11.270.18%11.25-0.21%-0.32%