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
	2019-05-17	9.87	9.89	9.00	9.09	-7.72%	-3.50%	-6.16%	13,340,400	125,672,000	106%	9.42	-4.62%	9.68	-1.05%	9.70	-0.41%	9.69	-1.59%	-2.64%
渤海租赁/000415.SZ
	2019-05-17	4.16	4.17	4.00	4.02	-4.51%	-1.64%	-1.95%	39,004,400	159,428,000	119%	4.09	-1.78%	4.12	0.10%	4.10	-0.32%	4.10	-0.77%	-1.46%
中色股份/000758.SZ
	2019-05-17	4.95	4.96	4.61	4.64	-3.13%	-3.47%	1.67%	80,709,400	387,990,000	312%	4.81	2.65%	4.71	2.88%	4.66	2.96%	4.56	1.99%	-1.04%
中国武夷/000797.SZ
	2019-05-17	4.82	5.02	4.80	4.83	0.21%	-1.41%	0.35%	9,433,700	46,215,000	162%	4.90	1.39%	4.85	1.53%	4.82	1.15%	4.81	-0.15%	-1.56%
宏润建设/002062.SZ
	2019-05-17	4.03	4.05	3.85	3.88	-3.24%	-1.12%	-2.14%	3,970,800	15,580,000	118%	3.92	-1.31%	3.98	-0.55%	3.98	-0.33%	3.97	-0.65%	-1.42%
金螳螂/002081.SZ
	2019-05-17	10.44	10.47	10.05	10.12	-2.79%	-0.75%	-1.18%	7,949,800	81,054,000	92%	10.20	-1.57%	10.27	-0.11%	10.25	-0.15%	10.24	-0.36%	-0.78%
北新路桥/002307.SZ
	2019-05-17	7.15	7.20	6.76	6.90	-6.25%	-1.33%	0.15%	46,357,700	324,188,000	129%	6.99	-5.56%	7.19	-0.10%	7.10	0.85%	6.89	-0.03%	-2.28%
三维工程/002469.SZ
	2019-05-17	4.33	4.37	4.11	4.11	-5.30%	-2.38%	-1.89%	6,997,300	29,460,000	134%	4.21	-3.04%	4.26	-0.23%	4.25	-0.09%	4.19	-0.45%	-2.24%
光正集团/002524.SZ
	2019-05-17	5.36	5.49	5.22	5.23	-3.51%	-1.99%	-0.82%	15,195,700	81,079,000	117%	5.34	-2.15%	5.40	0.71%	5.34	0.43%	5.27	-0.58%	-1.63%
鸿路钢构/002541.SZ
	2019-05-17	8.22	8.27	7.92	7.94	-3.76%	-1.87%	-1.28%	3,552,400	28,744,000	78%	8.09	-1.45%	8.15	-0.16%	8.13	0.01%	8.04	-0.42%	-1.02%
中化岩土/002542.SZ
	2019-05-17	4.91	4.94	4.62	4.85	-1.82%	1.36%	-0.88%	13,507,600	64,629,000	108%	4.79	-2.49%	4.84	-0.80%	4.85	-0.90%	4.89	-0.29%	-0.74%
围海股份/002586.SZ
	2019-05-17	5.39	5.41	5.16	5.21	-3.34%	-1.51%	0.89%	7,488,600	39,616,000	78%	5.29	-2.09%	5.36	0.21%	5.31	1.03%	5.16	0.37%	-0.42%
成都路桥/002628.SZ
	2019-05-17	5.43	5.43	5.20	5.25	-3.31%	-1.26%	-2.81%	30,425,800	161,775,000	94%	5.32	-2.30%	5.46	-1.36%	5.51	0.07%	5.40	-0.42%	-2.03%
凯文教育/002659.SZ
	2019-05-17	7.52	7.57	7.19	7.23	-3.98%	-1.62%	-2.93%	3,075,900	22,606,000	75%	7.35	-2.14%	7.43	-0.32%	7.41	-0.19%	7.45	-0.88%	-1.68%
苏交科/300284.SZ
	2019-05-17	11.51	11.59	11.15	11.21	-2.61%	-1.17%	3.12%	5,447,800	61,792,000	110%	11.34	-1.24%	11.37	0.65%	11.23	1.15%	10.87	0.52%	-0.74%
四川路桥/600039.SH
	2019-05-17	3.72	3.74	3.60	3.61	-3.48%	-1.34%	-1.63%	22,261,600	81,462,000	101%	3.66	-1.98%	3.70	-0.27%	3.69	-0.16%	3.67	-0.38%	-0.85%
葛洲坝/600068.SH
	2019-05-17	6.39	6.40	6.22	6.24	-2.35%	-0.70%	-1.70%	31,036,500	195,036,000	88%	6.28	-1.38%	6.32	0.16%	6.30	-0.29%	6.35	-0.84%	-1.44%
上海建工/600170.SH
	2019-05-17	3.95	3.95	3.82	3.85	-2.53%	-1.03%	-0.26%	36,052,500	140,233,000	61%	3.89	-1.39%	3.91	-0.23%	3.93	0.08%	3.86	0.26%	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%
北京城建/600266.SH
	2019-05-17	10.04	10.08	9.63	9.70	-3.39%	-1.41%	-4.89%	11,484,800	113,000,000	57%	9.84	-1.85%	9.90	0.30%	9.89	-0.72%	10.20	-0.66%	-0.36%
浦东建设/600284.SH
	2019-05-17	7.33	7.37	6.98	7.05	-4.34%	-1.97%	0.34%	19,654,300	141,353,000	75%	7.19	-2.26%	7.30	-0.92%	7.29	1.24%	7.03	0.00%	-1.35%
杭萧钢构/600477.SH
	2019-05-17	4.16	4.16	3.99	4.02	-3.37%	-0.91%	-3.64%	12,604,600	51,142,000	117%	4.06	-2.15%	4.10	-0.32%	4.10	-0.75%	4.17	-1.72%	-1.28%
龙元建设/600491.SH
	2019-05-17	6.90	6.94	6.65	6.68	-3.47%	-1.82%	-2.28%	9,753,500	66,363,000	116%	6.80	-1.32%	6.85	-0.03%	6.84	-0.23%	6.84	-0.88%	-1.13%
安徽水利/600502.SH
	2019-05-17	4.53	4.54	4.28	4.35	-3.76%	-1.32%	0.30%	13,092,200	57,712,000	119%	4.41	-1.08%	4.42	0.34%	4.40	0.64%	4.34	-0.30%	-1.42%
腾达建设/600512.SH
	2019-05-17	3.42	3.42	3.14	3.18	-7.29%	-2.93%	-0.34%	115,117,200	377,120,000	95%	3.28	-2.93%	3.31	0.36%	3.27	1.65%	3.19	-0.25%	0.34%
中铁工业/600528.SH
	2019-05-17	10.85	10.96	10.50	10.55	-3.21%	-1.92%	-0.98%	13,281,600	142,859,000	89%	10.76	-1.06%	10.79	0.54%	10.70	0.54%	10.65	-0.98%	-1.92%
卓郎智能/600545.SH
	2019-05-17	7.38	7.38	7.15	7.35	-0.27%	0.95%	0.89%	6,745,800	49,115,000	117%	7.28	-0.82%	7.32	0.23%	7.30	-0.26%	7.29	-0.45%	-1.00%
山煤国际/600546.SH
	2019-05-17	5.18	5.18	4.87	4.87	-4.13%	-2.35%	1.25%	17,176,500	85,655,000	88%	4.99	-2.96%	5.02	0.80%	4.95	1.39%	4.81	-0.64%	-1.05%
红阳能源/600758.SH
	2019-05-17	6.94	7.17	6.82	6.85	-9.63%	-1.67%	-6.80%	132,851,400	925,445,000	88%	6.97	-10.77%	7.47	-0.44%	7.30	-0.12%	7.35	0.69%	0.60%
隧道股份/600820.SH
	2019-05-17	6.69	6.72	6.48	6.52	-2.69%	-0.90%	0.71%	13,235,500	87,078,000	81%	6.58	-1.42%	6.62	0.23%	6.58	0.63%	6.47	-0.42%	-1.17%
龙建股份/600853.SH
	2019-05-17	4.30	4.30	4.07	4.10	-3.98%	-1.56%	-1.82%	8,762,800	36,500,000	89%	4.17	-2.09%	4.21	0.10%	4.19	-0.21%	4.18	-0.93%	-2.10%
科达股份/600986.SH
	2019-05-17	4.66	4.66	4.29	4.32	-6.70%	-3.23%	-5.39%	30,983,600	138,312,000	137%	4.46	-3.31%	4.54	-1.26%	4.56	-0.91%	4.57	-1.13%	-1.78%
中国化学/601117.SH
	2019-05-17	6.12	6.12	5.85	5.89	-3.28%	-1.37%	-0.94%	21,220,000	126,734,000	85%	5.97	-2.28%	6.07	-0.66%	6.06	0.35%	5.95	-0.34%	-0.95%
中国中铁/601390.SH
	2019-05-17	6.71	6.71	6.53	6.55	-2.38%	-0.80%	-2.11%	54,541,200	360,156,000	97%	6.60	-1.43%	6.65	-0.30%	6.65	-0.29%	6.69	-0.57%	-0.94%
中国中冶/601618.SH
	2019-05-17	3.08	3.09	3.01	3.02	-2.27%	-0.72%	-1.60%	94,338,000	287,012,000	100%	3.04	-1.43%	3.06	-0.03%	3.06	-0.26%	3.07	-0.71%	-1.54%
中国电建/601669.SH
	2019-05-17	5.11	5.12	4.95	4.97	-2.74%	-0.98%	-1.89%	27,123,800	136,146,000	93%	5.02	-1.34%	5.05	-0.10%	5.05	-0.39%	5.07	-0.82%	-1.25%
宁波建工/601789.SH
	2019-05-17	4.45	4.60	4.35	4.39	-2.44%	-2.18%	1.15%	43,863,100	196,877,000	103%	4.49	0.85%	4.43	1.63%	4.37	1.79%	4.34	-4.64%	-1.42%
中国交建/601800.SH
	2019-05-17	11.47	11.47	11.08	11.16	-2.70%	-0.90%	-1.87%	26,758,800	301,337,000	96%	11.26	-1.51%	11.36	-0.41%	11.37	-0.47%	11.37	-0.80%	-1.63%
中设集团/603018.SH
	2019-05-17	12.71	13.00	12.71	12.74	-0.10%	-0.59%	-0.47%	1,743,200	22,341,000	51%	12.82	0.42%	12.93	-0.19%	12.94	0.00%	12.80	-0.08%	-0.38%