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
2021-01-217.167.207.137.200.42%0.42%-0.89%4,765,80034,170,000141%7.17-0.20%7.20-0.69%7.24-0.52%7.27-0.62%-0.26%
渤海租赁/000415.SZ
2021-01-212.182.232.172.18-0.46%-0.55%0.55%23,648,30051,827,000103%2.19-0.23%2.200.18%2.200.60%2.170.00%-0.61%
中色股份/000758.SZ
2021-01-214.805.344.795.3410.10%2.18%10.08%93,928,300490,825,000230%5.239.56%5.005.09%4.934.47%4.850.85%-0.59%
中国武夷/000797.SZ
2021-01-213.053.103.043.060.33%-0.26%-0.49%6,852,50021,024,00093%3.070.52%3.070.16%3.060.07%3.08-0.65%-0.42%
宏润建设/002062.SZ
2021-01-214.074.104.054.07-0.25%-0.07%0.87%2,869,30011,687,00074%4.07-0.22%4.09-0.32%4.090.12%4.040.00%-0.28%
金 螳 螂/002081.SZ
2021-01-218.498.738.408.530.00%-0.35%-1.82%39,754,800340,282,000104%8.56-1.04%8.63-0.06%8.60-0.39%8.69-0.74%-0.74%
北新路桥/002307.SZ
2021-01-214.924.954.904.920.00%-0.16%0.82%5,093,60025,102,00090%4.930.00%4.93-0.14%4.930.26%4.88-0.14%-0.07%
三维工程/002469.SZ
2021-01-216.006.005.675.700.88%-1.88%4.86%6,775,90039,358,000153%5.811.93%5.731.78%5.651.93%5.441.53%-0.39%
光正眼科/002524.SZ
2021-01-2112.1512.3011.8411.97-1.48%0.00%2.91%13,262,400158,747,00081%11.97-0.82%11.981.16%11.721.60%11.63-1.14%-1.75%
鸿路钢构/002541.SZ
2021-01-2147.0047.6845.2046.18-0.28%0.37%-0.39%8,949,200411,753,00069%46.01-1.93%47.40-2.05%48.02-1.70%46.361.43%2.70%
中化岩土/002542.SZ
2021-01-213.023.052.993.030.66%0.23%0.63%5,837,20017,644,00090%3.02-0.23%3.020.17%3.010.23%3.010.00%-0.10%
*ST围海/002586.SZ
2021-01-211.971.971.911.94-1.52%0.57%0.88%1,616,1003,118,00095%1.93-1.18%1.94-0.16%1.930.26%1.92-0.31%-0.62%
成都路桥/002628.SZ
2021-01-213.463.513.433.480.00%0.12%0.40%5,378,60018,697,00096%3.48-0.83%3.48-0.06%3.480.43%3.47-0.52%-0.60%
凯文教育/002659.SZ
2021-01-214.314.364.244.26-1.16%-0.91%-0.44%7,729,70033,228,00069%4.300.37%4.280.00%4.250.64%4.28-0.26%-1.16%
苏交科/300284.SZ
2021-01-216.166.166.036.07-0.49%-0.31%0.73%5,157,90031,405,00066%6.09-0.44%6.130.00%6.120.08%6.030.10%-0.06%
四川路桥/600039.SH
2021-01-214.624.674.604.62-0.43%-0.24%-1.56%20,461,60094,760,00065%4.63-0.75%4.66-0.41%4.69-0.93%4.690.36%0.46%
葛洲坝/600068.SH
2021-01-216.616.636.586.60-0.45%-0.06%-0.84%21,527,400142,157,00062%6.60-0.30%6.63-0.09%6.64-0.87%6.660.03%0.09%
上海建工/600170.SH
2021-01-213.003.012.992.99-0.33%-0.23%-0.50%17,474,30052,362,00075%3.00-0.07%3.00-0.17%3.01-0.27%3.010.00%0.01%
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%
城建发展/600266.SH
2021-01-214.985.004.924.93-0.80%-0.32%0.86%6,616,20032,722,00069%4.95-0.76%4.980.44%4.940.53%4.89-0.04%-0.34%
浦东建设/600284.SH
2021-01-215.986.005.955.97-0.17%-0.07%0.05%2,271,90013,572,00077%5.97-0.35%6.00-0.12%6.000.03%5.97-0.07%-0.11%
杭萧钢构/600477.SH
2021-01-213.773.853.773.842.67%0.47%2.32%23,125,70088,384,000134%3.821.95%3.800.11%3.810.16%3.750.62%0.08%
龙元建设/600491.SH
2021-01-215.375.445.355.410.00%0.11%-1.64%5,597,10030,247,00049%5.40-0.22%5.45-1.27%5.55-1.23%5.500.49%0.54%
安徽建工/600502.SH
2021-01-213.733.753.703.750.81%0.67%1.00%10,255,20038,196,000113%3.73-0.08%3.73-0.11%3.74-0.11%3.71-0.08%-0.15%
腾达建设/600512.SH
2021-01-212.882.902.862.880.35%-0.14%0.95%11,066,40031,910,00083%2.88-0.04%2.890.10%2.880.21%2.85-0.07%-0.23%
中铁工业/600528.SH
2021-01-219.119.169.059.09-0.55%-0.05%-2.23%13,788,300125,399,00071%9.10-0.94%9.15-0.45%9.22-1.92%9.300.09%0.47%
卓郎智能/600545.SH
2021-01-213.313.373.283.29-0.90%-0.93%0.55%4,937,60016,398,00050%3.32-0.27%3.34-0.27%3.360.24%3.270.43%-0.41%
山煤国际/600546.SH
2021-01-217.407.647.347.541.89%0.60%2.89%55,524,600416,143,000126%7.500.17%7.471.85%7.311.90%7.33-0.84%-1.90%
辽宁能源/600758.SH
2021-01-213.013.103.003.081.65%0.16%0.29%17,656,30054,298,00088%3.083.08%3.030.76%3.021.00%3.07-2.07%-1.53%
隧道股份/600820.SH
2021-01-215.505.515.475.48-0.18%-0.18%-0.16%9,819,10053,910,00072%5.49-0.20%5.51-0.15%5.51-0.31%5.490.11%0.09%
龙建股份/600853.SH
2021-01-212.542.572.542.560.79%0.12%0.55%3,261,3008,339,00069%2.560.08%2.56-0.20%2.560.35%2.55-0.35%-0.43%
浙文互联/600986.SH
2021-01-214.334.394.294.30-0.92%-0.76%-2.52%14,464,10062,676,00055%4.33-0.89%4.37-0.27%4.380.14%4.41-0.32%0.27%
中国化学/601117.SH
2021-01-216.056.105.975.98-1.16%-0.57%-3.86%107,333,100645,497,00077%6.01-1.17%6.10-1.87%6.25-1.89%6.220.00%0.72%
中国中铁/601390.SH
2021-01-215.655.655.515.60-0.88%0.11%-2.39%98,840,800552,958,00060%5.59-1.29%5.65-0.88%5.75-1.79%5.740.19%0.71%
中国中冶/601618.SH
2021-01-213.063.103.023.080.98%0.62%-2.04%193,742,400592,985,00056%3.06-0.91%3.11-1.55%3.17-1.92%3.140.61%1.14%
中国电建/601669.SH
2021-01-213.974.013.943.990.25%0.35%-1.51%67,431,500268,140,00059%3.98-0.63%4.00-0.45%4.04-1.56%4.050.07%0.39%
宁波建工/601789.SH
2021-01-213.863.933.853.890.00%-0.18%0.93%6,379,90024,865,00086%3.900.08%3.91-0.05%3.910.31%3.85-0.10%-0.28%
中国交建/601800.SH
2021-01-217.347.347.267.28-0.55%-0.18%-1.86%28,033,000204,446,00057%7.29-0.69%7.34-0.47%7.39-1.70%7.420.03%0.21%
华设集团/603018.SH
2021-01-2110.2810.3110.2010.23-0.39%-0.25%-0.32%3,923,00040,234,00074%10.26-0.15%10.300.04%10.28-0.02%10.26-0.36%-0.42%