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
2019-03-1810.5611.5810.5411.589.97%2.00%13.38%32,697,300371,220,000217%11.358.78%10.795.32%10.564.29%10.213.33%1.35%
渤海租赁/000415.SZ
2019-03-184.544.674.484.663.33%1.48%-1.35%41,266,500189,489,00055%4.591.01%4.55-0.61%4.63-0.22%4.720.11%0.70%
中色股份/000758.SZ
2019-03-185.005.154.955.053.70%0.30%0.56%46,465,000233,972,00093%5.044.50%4.910.66%4.940.71%5.020.16%0.81%
中国武夷/000797.SZ
2019-03-185.885.985.805.962.23%0.64%1.24%6,133,70036,326,00046%5.920.60%5.85-0.38%5.931.18%5.89-0.32%0.39%
宏润建设/002062.SZ
2019-03-184.404.564.394.552.48%0.78%1.90%6,301,00028,446,00076%4.522.64%4.44-0.65%4.490.49%4.470.43%0.58%
金 螳 螂/002081.SZ
2019-03-1810.7911.3410.7011.264.36%2.02%4.36%24,440,100269,734,000149%11.041.89%10.851.02%10.841.17%10.790.23%0.27%
北新路桥/002307.SZ
2019-03-046.757.156.676.841.18%-0.52%7.36%73,732,000506,975,000174%6.882.35%6.722.85%6.592.66%6.372.00%1.16%
三维工程/002469.SZ
2019-03-184.614.704.554.702.84%1.10%1.10%7,769,10036,115,000100%4.651.71%4.59-0.63%4.65-0.13%4.650.28%0.61%
光正集团/002524.SZ
2019-03-185.335.815.265.8110.04%3.58%8.54%26,494,200148,604,000172%5.616.45%5.452.08%5.432.22%5.351.17%0.76%
鸿路钢构/002541.SZ
2019-03-188.468.648.438.632.25%0.75%2.36%7,175,50061,466,00070%8.571.27%8.48-0.11%8.570.45%8.430.47%0.69%
中化岩土/002542.SZ
2019-03-185.435.805.355.684.03%1.52%3.27%44,054,700246,473,00085%5.602.38%5.52-4.32%5.750.97%5.500.77%1.66%
围海股份/002586.SZ
2019-03-185.515.625.465.611.81%1.36%1.17%11,998,00066,405,00071%5.540.69%5.51-1.83%5.600.16%5.550.64%0.94%
成都路桥/002628.SZ
2019-03-185.846.315.846.154.24%0.49%5.04%69,624,100426,070,000140%6.124.46%5.910.82%5.901.83%5.860.62%0.61%
凯文教育/002659.SZ
2019-03-189.009.468.939.304.38%0.18%3.63%14,119,700131,078,000112%9.284.22%9.14-0.70%9.380.63%8.971.45%1.31%
苏交科/300284.SZ
2019-03-1812.7313.5512.6713.506.22%1.71%6.80%17,616,900233,833,000129%13.274.98%12.872.73%12.821.22%12.641.34%1.01%
四川路桥/600039.SH
2019-03-183.914.083.904.053.85%0.72%4.33%101,201,300406,906,000166%4.023.98%3.941.05%3.921.53%3.880.83%0.58%
葛洲坝/600068.SH
2019-03-187.117.557.107.536.21%2.12%4.34%129,345,800953,783,000184%7.373.86%7.252.32%7.221.66%7.220.31%0.34%
上海建工/600170.SH
2019-03-183.773.873.753.872.11%1.15%0.78%80,393,900307,598,00084%3.830.87%3.79-0.68%3.820.18%3.840.42%0.94%
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
2019-03-1810.1810.279.9510.272.91%1.14%2.97%23,333,300236,921,00089%10.152.00%10.020.02%10.040.78%9.970.62%0.75%
浦东建设/600284.SH
2019-03-187.287.296.987.17-1.10%1.00%5.16%35,311,100250,676,00077%7.10-1.98%7.100.35%7.041.22%6.821.05%1.77%
杭萧钢构/600477.SH
2019-03-184.704.794.614.791.91%1.38%1.27%20,346,20096,142,00054%4.730.51%4.70-2.33%4.870.25%4.730.66%1.22%
龙元建设/600491.SH
2019-03-188.508.968.428.710.81%1.18%8.48%46,363,500399,102,000139%8.612.60%8.402.25%8.242.25%8.031.67%0.97%
安徽水利/600502.SH
2019-03-184.945.284.855.063.48%-0.06%9.55%79,259,500401,294,000203%5.064.37%4.863.83%4.763.39%4.622.69%1.11%
腾达建设/600512.SH
2019-03-182.842.972.832.903.94%0.03%1.40%65,305,000189,315,00080%2.903.31%2.84-0.28%2.860.70%2.860.53%0.64%
中铁工业/600528.SH
2019-03-1812.3212.7712.2212.764.42%1.55%3.82%39,400,100495,070,000153%12.572.45%12.391.53%12.331.18%12.290.07%0.38%
卓郎智能/600545.SH
2019-03-188.098.198.058.181.61%0.64%1.67%13,087,600106,375,00081%8.131.31%8.030.00%8.060.46%8.050.39%0.44%
山煤国际/600546.SH
2019-03-183.753.903.753.883.47%1.36%0.54%19,696,70075,406,00082%3.832.35%3.780.16%3.820.13%3.860.08%0.47%
红阳能源/600758.SH
2019-03-184.054.194.034.183.21%1.58%0.92%10,606,50043,642,00064%4.122.14%4.04-0.37%4.110.00%4.140.32%0.71%
隧道股份/600820.SH
2019-03-187.357.557.287.542.17%1.06%1.25%30,873,700230,357,00089%7.460.95%7.370.26%7.420.18%7.450.20%0.37%
龙建股份/600853.SH
2019-03-184.254.424.224.403.53%1.06%1.83%11,996,30052,230,00098%4.352.57%4.29-0.14%4.34-0.09%4.320.42%0.56%
科达股份/600986.SH
2019-03-185.886.025.775.991.35%1.70%-0.68%35,820,300210,982,00049%5.89-0.19%5.91-2.96%6.17-0.93%6.030.97%1.53%
中国化学/601117.SH
2019-03-186.166.456.146.424.39%1.07%2.62%68,751,600436,700,000150%6.353.50%6.231.52%6.241.02%6.260.22%0.31%
中国中铁/601390.SH
2019-03-187.337.577.317.553.57%0.84%1.26%187,457,1001,403,400,000130%7.492.56%7.380.85%7.380.71%7.46-0.13%0.12%
中国中冶/601618.SH
2019-03-183.613.753.613.733.32%0.78%1.28%220,615,700816,501,00088%3.701.73%3.660.47%3.670.63%3.680.33%0.71%
中国电建/601669.SH
2019-03-185.836.055.826.003.81%0.59%2.48%100,253,700597,995,000131%5.973.09%5.861.74%5.851.07%5.860.39%0.44%
宁波建工/601789.SH
2019-03-184.534.754.464.723.74%1.75%-5.28%50,821,000235,761,00061%4.642.27%4.59-3.39%4.93-1.91%4.980.26%3.33%
中国交建/601800.SH
2019-03-1812.5313.0712.4812.963.76%0.77%3.32%76,634,800985,603,000155%12.863.42%12.612.45%12.491.69%12.540.15%0.26%
中设集团/603018.SH
2019-03-1821.0021.6420.8221.602.86%0.96%2.62%4,523,60096,779,00077%21.392.39%21.05-0.08%21.260.27%21.050.83%1.49%