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
	2021-04-20	8.44	8.58	8.30	8.57	0.23%	1.31%	-10.08%	18,960,200	160,389,000	46%	8.46	-0.26%	8.49	0.21%	8.50	-1.09%	9.53	-2.93%	-0.63%
渤海租赁/000415.SZ
	2021-04-20	2.27	2.28	2.23	2.24	-1.32%	-0.53%	-0.93%	19,570,300	44,067,000	98%	2.25	-1.44%	2.27	0.04%	2.26	0.04%	2.26	0.04%	0.02%
中色股份/000758.SZ
	2021-04-20	5.26	5.37	5.23	5.26	-0.57%	-0.75%	0.06%	39,583,700	209,808,000	98%	5.30	0.99%	5.26	0.90%	5.22	0.64%	5.26	0.21%	-0.02%
中国武夷/000797.SZ
	2021-04-20	3.28	3.39	3.26	3.37	2.12%	1.41%	1.63%	13,898,400	46,180,000	68%	3.32	-0.78%	3.35	0.24%	3.33	0.12%	3.32	-0.99%	0.35%
宏润建设/002062.SZ
	2021-04-20	4.15	4.21	4.13	4.15	0.00%	-0.57%	0.80%	3,840,300	16,028,000	97%	4.17	0.41%	4.16	0.58%	4.13	0.54%	4.12	-0.02%	-0.42%
金螳螂/002081.SZ
	2021-04-20	9.38	9.38	9.15	9.23	-1.81%	0.02%	-2.39%	22,896,100	211,288,000	114%	9.23	-2.13%	9.37	-0.50%	9.39	-0.63%	9.46	-0.27%	0.09%
北新路桥/002307.SZ
	2021-04-20	4.96	5.10	4.93	4.98	0.40%	-0.92%	0.77%	9,813,900	49,321,000	165%	5.03	1.43%	4.98	1.47%	4.94	1.33%	4.94	0.12%	-0.42%
三维工程/002469.SZ
	2021-04-20	6.75	6.76	6.48	6.54	-2.53%	-0.55%	-4.43%	13,538,800	89,036,000	102%	6.58	-2.38%	6.68	-0.54%	6.65	-0.58%	6.84	-1.41%	-0.30%
光正眼科/002524.SZ
	2021-04-20	12.20	13.29	12.15	13.07	6.00%	1.85%	9.54%	42,834,600	549,692,000	218%	12.83	1.69%	12.55	2.69%	12.28	2.60%	11.93	2.24%	1.14%
鸿路钢构/002541.SZ
	2021-04-20	53.66	54.11	51.67	52.85	-1.40%	0.49%	0.37%	3,477,800	182,898,000	71%	52.59	-1.41%	52.62	0.80%	52.32	1.50%	52.66	0.06%	0.44%
中化岩土/002542.SZ
	2021-04-20	3.21	3.25	3.13	3.17	-0.63%	-0.41%	-11.40%	42,487,300	135,243,000	35%	3.18	-0.50%	3.20	-0.47%	3.25	-1.64%	3.58	-0.75%	0.62%
*ST围海/002586.SZ
	2021-04-20	2.65	2.67	2.55	2.59	-3.36%	-0.35%	0.70%	6,049,000	15,719,000	123%	2.60	-3.20%	2.65	-1.56%	2.64	0.04%	2.57	-0.46%	-0.75%
成都路桥/002628.SZ
	2021-04-20	3.68	3.71	3.64	3.66	-0.27%	-0.46%	-0.03%	5,195,700	19,106,000	83%	3.68	0.03%	3.68	0.08%	3.66	0.30%	3.66	-0.11%	-0.18%
凯文教育/002659.SZ
	2021-04-20	4.34	4.42	4.30	4.33	-1.14%	-0.55%	0.19%	20,083,500	87,440,000	93%	4.35	-1.09%	4.43	0.23%	4.39	0.50%	4.32	0.42%	0.75%
苏交科/300284.SZ
	2021-04-20	5.76	5.88	5.74	5.84	1.92%	0.21%	2.74%	9,228,200	53,784,000	194%	5.83	1.52%	5.76	1.48%	5.72	1.49%	5.68	0.42%	-0.07%
四川路桥/600039.SH
	2021-04-20	6.80	6.84	6.57	6.72	0.15%	0.06%	-0.12%	34,425,500	231,214,000	104%	6.72	-0.80%	6.77	0.19%	6.73	0.31%	6.73	-0.07%	0.43%
葛洲坝/600068.SH
	2021-04-20	7.39	7.41	7.33	7.33	-0.54%	-0.42%	-1.74%	20,747,300	152,716,000	64%	7.36	-0.14%	7.37	-0.04%	7.37	-0.10%	7.46	-0.32%	-0.03%
上海建工/600170.SH
	2021-04-20	2.96	2.98	2.95	2.97	0.34%	0.24%	-0.13%	15,172,800	44,951,000	85%	2.96	-0.37%	2.97	0.24%	2.96	-0.07%	2.97	-0.10%	-0.11%
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%
城建发展/600266.SH
	2021-04-20	5.04	5.06	4.99	5.00	-0.99%	-0.50%	-0.91%	7,849,700	39,446,000	63%	5.03	-0.59%	5.04	0.24%	5.03	-0.38%	5.05	0.20%	0.20%
浦东建设/600284.SH
	2021-04-20	6.17	6.32	6.13	6.25	1.30%	-0.21%	2.63%	9,536,900	59,732,000	190%	6.26	1.39%	6.20	1.41%	6.14	0.99%	6.09	0.68%	0.04%
杭萧钢构/600477.SH
	2021-04-20	3.94	3.95	3.89	3.89	-1.02%	-0.71%	-1.42%	8,114,300	31,793,000	66%	3.92	-0.28%	3.92	0.54%	3.90	0.49%	3.95	-0.25%	-0.56%
龙元建设/600491.SH
	2021-04-20	5.16	5.16	5.09	5.09	-1.74%	-0.62%	0.14%	8,189,100	41,945,000	117%	5.12	-0.70%	5.12	0.37%	5.09	0.39%	5.08	0.06%	-0.13%
安徽建工/600502.SH
	2021-04-20	3.99	3.99	3.95	3.95	-1.25%	-0.30%	-0.83%	8,405,100	33,305,000	74%	3.96	-0.70%	3.98	0.35%	3.96	0.10%	3.98	-0.23%	-0.20%
腾达建设/600512.SH
	2021-04-20	2.79	2.80	2.77	2.77	-0.36%	-0.61%	0.95%	12,477,900	34,780,000	90%	2.79	-0.07%	2.78	0.69%	2.75	0.62%	2.74	0.15%	-0.03%
中铁工业/600528.SH
	2021-04-20	8.60	8.64	8.56	8.58	-0.69%	-0.16%	-0.82%	6,259,600	53,797,000	90%	8.59	-0.50%	8.62	0.20%	8.60	0.01%	8.65	-0.22%	-0.29%
卓郎智能/600545.SH
	2021-04-20	3.27	3.29	3.24	3.24	-0.92%	-0.64%	-1.04%	7,307,700	23,833,000	70%	3.26	-0.40%	3.26	0.59%	3.24	0.12%	3.27	-0.43%	-0.71%
山煤国际/600546.SH
	2021-04-20	6.45	6.52	6.38	6.40	-0.93%	-0.64%	0.41%	25,035,900	161,258,000	82%	6.44	-0.48%	6.42	1.09%	6.34	0.92%	6.37	0.03%	0.28%
辽宁能源/600758.SH
	2021-04-19	3.49	3.70	3.41	3.59	6.85%	-0.99%	6.28%	111,218,100	403,299,000	263%	3.63	10.18%	3.48	8.32%	3.40	6.52%	3.38	2.43%	0.14%
隧道股份/600820.SH
	2021-04-20	5.35	5.37	5.34	5.34	-0.19%	-0.21%	-0.30%	7,939,000	42,482,000	74%	5.35	-0.34%	5.36	0.21%	5.34	0.00%	5.36	-0.11%	-0.13%
龙建股份/600853.SH
	2021-04-20	2.68	2.68	2.63	2.64	-1.49%	-0.64%	-0.23%	5,239,800	13,924,000	57%	2.66	-0.71%	2.67	0.15%	2.65	-0.11%	2.65	0.08%	-0.06%
浙文互联/600986.SH
	2021-04-20	4.48	4.53	4.43	4.43	-0.89%	-0.89%	0.45%	15,466,700	69,136,000	81%	4.47	-0.25%	4.48	0.52%	4.43	0.43%	4.41	0.18%	0.46%
中国化学/601117.SH
	2021-04-20	6.64	6.65	6.51	6.52	-2.10%	-0.70%	-2.31%	40,705,600	267,282,000	96%	6.57	-1.17%	6.61	-0.12%	6.60	0.00%	6.67	-0.43%	-0.17%
中国中铁/601390.SH
	2021-04-20	5.52	5.55	5.49	5.49	-1.08%	-0.47%	-2.56%	54,670,900	301,578,000	75%	5.52	-0.31%	5.52	0.22%	5.52	-0.56%	5.63	-0.35%	-0.33%
中国中冶/601618.SH
	2021-04-20	3.41	3.42	3.32	3.34	-2.62%	-0.42%	-2.22%	141,714,900	475,346,000	92%	3.35	-1.82%	3.39	-0.32%	3.38	-0.03%	3.42	-0.09%	0.38%
中国电建/601669.SH
	2021-04-20	3.96	3.97	3.91	3.92	-1.01%	-0.36%	-1.38%	51,684,600	203,312,000	90%	3.93	-0.48%	3.94	0.26%	3.93	-0.05%	3.98	-0.25%	-0.23%
宁波建工/601789.SH
	2021-04-20	3.87	3.92	3.85	3.86	0.00%	-0.77%	0.97%	7,694,500	29,931,000	142%	3.89	1.01%	3.85	1.10%	3.82	0.90%	3.82	0.16%	-0.19%
中国交建/601800.SH
	2021-04-20	6.89	6.89	6.81	6.82	-1.16%	-0.35%	-1.39%	15,131,000	103,554,000	80%	6.84	-0.55%	6.85	0.31%	6.83	-0.12%	6.92	-0.39%	-0.23%
华设集团/603018.SH
	2021-04-20	11.38	11.38	11.18	11.25	-0.97%	0.00%	-0.02%	3,097,500	34,847,000	112%	11.25	-0.79%	11.30	0.03%	11.27	0.18%	11.25	-0.21%	-0.32%