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
2019-07-178.738.758.668.67-0.69%-0.32%-2.35%2,284,50019,870,00058%8.70-0.38%8.690.29%8.660.09%8.88-0.61%-0.21%
渤海租赁/000415.SZ
2019-07-173.984.013.973.99-0.75%-0.05%1.17%9,314,40037,186,00064%3.99-0.10%3.970.71%3.940.51%3.94-0.10%-0.16%
中色股份/000758.SZ
2019-07-174.925.004.884.960.81%0.26%0.16%21,815,200107,918,00096%4.950.35%4.920.80%4.890.47%4.95-1.02%-1.00%
中国武夷/000797.SZ
2019-07-174.674.724.644.660.22%-0.34%0.89%3,246,00015,179,000110%4.680.49%4.650.80%4.620.94%4.620.09%-0.08%
宏润建设/002062.SZ
2019-07-173.833.883.823.840.00%-0.16%-0.44%1,616,3006,217,00081%3.850.34%3.840.13%3.840.00%3.86-0.41%-0.23%
金 螳 螂/002081.SZ
2019-07-1710.3610.4310.3010.35-0.10%-0.14%-1.28%3,911,80040,542,00068%10.36-0.45%10.42-0.19%10.42-0.04%10.48-0.10%0.12%
北新路桥/002307.SZ
2019-07-176.566.646.516.570.00%-0.11%-0.35%11,454,60075,336,000104%6.580.58%6.530.57%6.510.48%6.59-0.32%-0.33%
三维工程/002469.SZ
2019-07-174.264.304.234.270.00%-0.09%-1.27%3,191,00013,638,00058%4.270.40%4.260.17%4.250.38%4.33-0.73%-0.55%
光正集团/002524.SZ
2019-07-175.155.155.085.08-2.50%-0.61%-1.01%6,444,90032,943,000103%5.11-1.22%5.13-0.83%5.140.25%5.13-0.41%-0.44%
鸿路钢构/002541.SZ
2019-07-177.707.707.657.680.00%0.04%-1.36%2,228,60017,110,000105%7.68-0.01%7.69-0.07%7.69-0.12%7.79-0.45%-0.37%
中化岩土/002542.SZ
2019-07-174.194.224.174.19-0.48%-0.26%-3.12%4,054,90017,034,00067%4.200.48%4.18-0.41%4.22-0.38%4.33-0.62%-0.69%
ST围海/002586.SZ
2019-07-173.713.793.713.771.62%0.45%-2.48%4,521,60016,970,000125%3.750.94%3.75-0.58%3.79-0.92%3.87-1.15%-0.78%
成都路桥/002628.SZ
2019-07-175.135.155.085.12-0.39%0.02%-0.43%6,798,70034,805,00078%5.12-0.80%5.100.41%5.080.34%5.14-0.31%-0.30%
凯文教育/002659.SZ
2019-07-177.467.587.447.490.27%-0.07%-1.83%2,445,60018,330,00064%7.500.48%7.43-0.19%7.47-0.08%7.63-0.82%-0.84%
苏交科/300284.SZ
2019-07-179.269.389.269.26-0.43%-0.59%0.24%3,390,90031,587,00081%9.320.81%9.221.01%9.150.75%9.240.03%-0.02%
四川路桥/600039.SH
2019-07-173.583.593.563.580.00%0.11%-0.42%9,530,80034,084,00076%3.580.20%3.560.34%3.550.20%3.60-0.19%-0.34%
葛洲坝/600068.SH
2019-07-176.116.146.086.120.16%-0.03%0.11%14,473,80088,606,00083%6.120.30%6.100.25%6.090.21%6.11-0.15%-0.24%
上海建工/600170.SH
2019-07-173.783.793.723.73-0.93%-0.61%-2.56%34,115,600128,048,000118%3.75-0.37%3.84-0.60%3.83-0.36%3.83-0.29%0.04%
路桥建设/600263.SH
2012-02-2016.7016.7416.1716.431.55%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
2019-07-178.398.498.368.450.96%0.09%-0.22%7,634,60064,451,00066%8.440.57%8.390.34%8.380.26%8.470.10%0.32%
浦东建设/600284.SH
2019-07-177.187.347.157.281.39%0.08%-2.36%12,779,40092,961,00077%7.270.87%7.230.63%7.200.35%7.46-0.64%-0.22%
杭萧钢构/600477.SH
2019-07-173.173.203.173.180.32%-0.09%-0.75%5,274,20016,790,00064%3.18-0.13%3.180.19%3.190.03%3.20-0.44%-0.42%
龙元建设/600491.SH
2019-07-176.796.836.756.79-0.15%-0.06%-0.85%3,086,40020,968,00078%6.790.38%6.760.51%6.740.18%6.85-0.22%-0.23%
安徽水利/600502.SH
2019-07-174.484.534.484.500.00%-0.20%-0.04%5,912,80026,661,00075%4.510.11%4.500.33%4.480.20%4.50-0.40%-0.54%
腾达建设/600512.SH
2019-07-172.832.872.822.850.35%0.04%-0.35%12,127,90034,548,00069%2.850.07%2.840.14%2.840.11%2.86-0.28%-0.10%
中铁工业/600528.SH
2019-07-1711.0011.0410.8710.90-1.09%-0.23%-2.16%7,230,00078,987,00068%10.93-0.85%10.930.21%10.900.03%11.14-0.54%0.03%
卓郎智能/600545.SH
2019-07-176.576.576.506.560.00%0.40%-2.02%4,827,80031,545,000103%6.530.02%6.540.11%6.54-0.26%6.70-0.74%-0.63%
山煤国际/600546.SH
2019-07-176.306.346.056.09-3.33%-0.81%-2.00%21,851,900134,180,00077%6.14-2.76%6.27-0.92%6.260.02%6.210.36%1.11%
红阳能源/600758.SH
2019-07-174.804.814.744.76-1.65%-0.15%-1.59%19,914,90094,928,00089%4.77-1.85%4.790.50%4.750.30%4.84-1.41%-1.12%
隧道股份/600820.SH
2019-07-176.296.296.226.23-0.48%-0.38%-0.81%6,171,30038,596,00079%6.25-0.14%6.240.31%6.220.13%6.28-0.22%-0.17%
龙建股份/600853.SH
2019-07-174.354.494.354.431.84%-0.07%-1.58%7,781,40034,492,000115%4.432.03%4.380.97%4.380.41%4.50-1.32%-0.69%
科达股份/600986.SH
2019-07-174.044.094.034.060.25%-0.12%-0.81%7,043,60028,629,00077%4.070.42%4.030.27%4.030.10%4.09-0.63%-0.54%
中国化学/601117.SH
2019-07-175.916.095.916.011.86%-0.20%1.08%25,541,500153,818,000181%6.022.42%5.931.32%5.910.91%5.950.08%-0.35%
中国中铁/601390.SH
2019-07-176.496.506.466.48-0.15%-0.05%-0.49%15,182,30098,422,00055%6.480.23%6.450.28%6.440.12%6.51-0.17%-0.08%
中国中冶/601618.SH
2019-07-173.083.103.063.07-0.65%-0.20%0.26%57,129,900175,756,00095%3.08-0.03%3.080.39%3.060.30%3.060.03%-0.02%
中国电建/601669.SH
2019-07-175.135.165.105.120.39%-0.25%-0.87%10,871,00055,801,00084%5.130.61%5.090.55%5.070.28%5.17-0.48%-0.32%
宁波建工/601789.SH
2019-07-174.104.124.084.110.00%0.20%-0.75%3,809,50015,627,00063%4.100.10%4.090.17%4.09-0.02%4.14-0.24%-0.27%
中国交建/601800.SH
2019-07-1711.0811.1711.0111.08-0.09%-0.16%-0.82%8,156,20090,521,00059%11.100.18%11.020.42%10.980.33%11.17-0.26%-0.13%
中设集团/603018.SH
2019-07-1712.5012.6012.4412.51-0.40%-0.05%-0.87%1,491,70018,670,00061%12.520.37%12.400.13%12.420.06%12.620.01%-0.08%