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
2019-01-217.928.007.907.950.38%-0.01%0.05%2,171,40017,265,00095%7.950.70%7.93-0.11%7.940.10%7.950.05%0.07%
渤海租赁/000415.SZ
2019-01-213.843.883.833.840.00%-0.31%0.81%11,751,40045,272,00095%3.850.63%3.830.26%3.830.21%3.810.45%0.39%
中色股份/000758.SZ
2019-01-214.114.204.074.18-0.48%1.21%3.57%32,598,900134,627,000175%4.13-1.01%4.130.49%4.100.69%4.040.90%0.90%
中国武夷/000797.SZ
2019-01-215.215.355.045.07-7.14%-1.50%-5.32%16,908,80087,032,000145%5.15-5.73%5.36-2.14%5.37-1.36%5.36-1.69%0.28%
宏润建设/002062.SZ
2019-01-213.994.033.974.000.76%0.03%0.25%1,391,5005,564,00091%4.000.78%3.99-0.33%4.000.03%3.990.13%0.23%
金 螳 螂/002081.SZ
2019-01-218.208.348.178.220.74%-0.25%1.52%6,634,20054,672,000115%8.241.64%8.150.54%8.140.52%8.100.21%-0.05%
北新路桥/002307.SZ
2019-01-215.675.765.665.68-0.35%-0.33%-2.24%10,647,00060,680,00054%5.70-0.49%5.70-0.18%5.72-0.80%5.810.16%0.44%
三维工程/002469.SZ
2019-01-214.344.624.334.425.24%-2.66%1.19%24,916,300113,137,000542%4.547.91%4.497.03%4.466.27%4.374.87%1.14%
光正集团/002524.SZ
2019-01-214.754.894.744.821.90%-0.15%-1.57%5,451,20026,314,00063%4.832.16%4.780.27%4.79-0.02%4.900.14%0.45%
鸿路钢构/002541.SZ
2019-01-217.287.387.257.370.96%0.31%1.67%4,078,30029,963,000138%7.351.37%7.280.47%7.280.26%7.250.49%0.35%
中化岩土/002542.SZ
2019-01-214.394.424.374.38-0.23%-0.18%-1.82%4,676,90020,521,00046%4.390.00%4.40-1.41%4.46-0.11%4.46-0.07%0.12%
围海股份/002586.SZ
2019-01-214.995.054.804.90-1.01%-0.49%-0.59%17,426,90085,809,000191%4.92-0.59%4.95-1.24%4.98-0.64%4.930.39%0.75%
成都路桥/002628.SZ
2019-01-214.995.014.934.95-0.40%-0.08%0.00%10,349,90051,273,00067%4.95-0.44%4.960.16%4.940.24%4.95-0.02%0.25%
凯文教育/002659.SZ
2019-01-217.157.207.147.150.00%-0.25%-5.05%1,836,50013,164,00032%7.170.14%7.17-0.03%7.15-0.35%7.53-0.08%-0.43%
苏交科/300284.SZ
2019-01-2110.5210.7310.4910.661.33%0.40%-1.65%3,941,80041,853,000113%10.621.24%10.58-0.44%10.66-0.55%10.84-0.60%0.24%
四川路桥/600039.SH
2019-01-213.423.443.413.410.00%-0.47%-0.03%13,467,00046,142,000107%3.430.94%3.400.35%3.400.21%3.410.03%0.23%
葛洲坝/600068.SH
2019-01-216.436.506.416.450.31%-0.12%0.28%24,985,300161,358,000106%6.460.99%6.410.20%6.420.16%6.430.02%0.21%
上海建工/600170.SH
2019-01-213.113.123.093.110.00%0.13%0.13%13,734,00042,664,00094%3.110.49%3.090.16%3.090.07%3.11-0.35%0.07%
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
2019-01-218.268.298.188.20-0.49%-0.36%-0.58%3,905,40032,142,00093%8.230.00%8.24-0.30%8.260.01%8.25-0.05%0.29%
浦东建设/600284.SH
2019-01-215.155.185.145.14-0.19%-0.35%-0.17%2,512,50012,960,00081%5.160.37%5.15-0.04%5.160.06%5.150.16%0.24%
杭萧钢构/600477.SH
2019-01-213.783.803.763.77-0.26%-0.19%0.37%5,990,30022,623,00087%3.780.75%3.760.05%3.76-0.19%3.760.05%0.09%
龙元建设/600491.SH
2019-01-216.506.736.486.592.01%-0.30%-0.63%11,805,00078,030,000159%6.612.91%6.510.81%6.530.28%6.63-0.47%-0.56%
安徽水利/600502.SH
2019-01-213.773.823.753.770.00%-0.32%-0.34%6,551,40024,778,00091%3.780.85%3.76-0.37%3.80-0.05%3.780.16%0.37%
腾达建设/600512.SH
2019-01-212.322.332.292.31-0.86%-0.04%-0.09%30,875,90071,365,00076%2.31-1.53%2.320.13%2.31-0.69%2.310.22%0.48%
中铁工业/600528.SH
2019-01-2111.1611.3911.1111.391.79%0.84%0.61%9,897,700111,796,000106%11.301.30%11.240.38%11.250.07%11.320.40%0.55%
卓郎智能/600545.SH
2019-01-217.387.397.357.390.14%0.26%-0.07%1,972,50014,539,00079%7.370.08%7.37-0.01%7.370.04%7.40-0.10%0.07%
山煤国际/600546.SH
2019-01-213.533.533.473.52-0.28%0.54%1.85%9,394,20032,885,00087%3.50-1.02%3.530.48%3.500.46%3.460.15%0.24%
红阳能源/600758.SH
2019-01-213.643.663.543.56-2.73%-0.48%-2.60%12,980,20046,428,000107%3.58-4.03%3.73-0.40%3.70-0.14%3.660.00%0.99%
隧道股份/600820.SH
2019-01-216.806.836.706.72-1.03%-0.36%-0.10%16,130,800108,780,00067%6.74-0.04%6.70-0.08%6.720.05%6.730.05%0.61%
龙建股份/600853.SH
2019-01-213.743.753.713.720.27%-0.27%0.70%2,283,8008,518,00062%3.730.87%3.700.14%3.710.16%3.690.38%0.55%
科达股份/600986.SH
2019-01-214.404.464.384.420.68%0.02%-0.96%18,579,80082,108,00085%4.421.33%4.39-0.54%4.43-0.16%4.46-0.05%0.41%
中国化学/601117.SH
2019-01-215.665.685.585.60-0.71%-0.53%1.12%15,551,10087,560,000117%5.630.20%5.600.45%5.580.43%5.540.34%0.22%
中国中铁/601390.SH
2019-01-217.067.127.047.05-0.28%-0.35%-0.24%27,551,500194,929,000110%7.080.36%7.060.13%7.060.17%7.070.03%0.12%
中国中冶/601618.SH
2019-01-213.043.063.033.04-0.33%-0.07%-0.13%35,984,900109,460,00097%3.040.30%3.030.03%3.030.00%3.04-0.20%-0.13%
中国电建/601669.SH
2019-01-215.125.235.105.201.76%0.37%2.87%28,004,000145,093,000151%5.182.25%5.101.33%5.070.88%5.060.32%0.34%
宁波建工/601789.SH
2019-01-213.313.343.303.310.30%-0.21%0.58%3,682,10012,215,00073%3.320.85%3.300.12%3.300.12%3.290.27%0.42%
中国交建/601800.SH
2019-01-2111.1811.2211.0511.11-0.54%-0.25%-0.17%25,405,300282,959,000134%11.140.35%11.080.39%11.060.15%11.13-0.29%-0.18%
中设集团/603018.SH
2019-01-2117.6917.7717.1717.25-2.49%-0.54%-2.91%2,159,80037,459,000201%17.34-2.24%17.60-1.29%17.67-0.90%17.77-0.48%0.26%