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
2020-09-307.537.567.487.510.00%-0.15%-1.53%1,059,4007,968,00051%7.52-0.09%7.510.17%7.53-0.27%7.63-0.05%-0.25%
渤海租赁/000415.SZ
2020-09-302.812.812.762.79-0.71%0.18%-2.92%12,013,60033,463,00060%2.79-1.03%2.80-0.18%2.80-0.50%2.87-0.38%-0.01%
中色股份/000758.SZ
2020-09-304.584.614.444.49-1.97%-0.49%-5.71%8,871,60040,030,00066%4.51-1.76%4.55-0.74%4.60-1.31%4.76-0.42%-0.24%
中国武夷/000797.SZ
2020-09-303.523.553.483.50-0.57%-0.26%-4.89%3,086,00010,828,00056%3.51-0.48%3.52-0.62%3.57-1.19%3.68-0.51%-0.41%
宏润建设/002062.SZ
2020-09-304.404.474.404.450.45%0.18%-3.62%2,935,90013,041,00055%4.44-0.14%4.44-0.76%4.50-0.71%4.62-0.35%-0.35%
金 螳 螂/002081.SZ
2020-09-309.659.889.559.672.33%-0.47%-4.15%31,565,400306,675,000102%9.722.13%9.650.04%9.72-0.51%10.09-1.46%-0.59%
北新路桥/002307.SZ
2020-09-305.655.665.395.53-1.95%0.27%-12.31%17,880,60098,604,00064%5.52-2.65%5.69-4.45%6.01-2.34%6.31-1.22%-0.44%
三维工程/002469.SZ
2020-09-304.995.144.935.091.39%1.37%-1.24%3,579,90017,975,00098%5.020.36%5.000.30%5.03-0.75%5.15-0.81%-0.47%
光正集团/002524.SZ
2020-09-3011.2811.5911.0111.082.88%-1.89%3.47%17,596,600198,743,000221%11.294.75%11.023.47%10.882.58%10.711.80%-0.96%
鸿路钢构/002541.SZ
2020-09-3043.0543.8841.5842.30-0.49%-0.23%-2.74%5,627,400238,595,00078%42.40-0.94%42.002.44%41.34-0.76%43.49-0.10%0.12%
中化岩土/002542.SZ
2020-09-303.403.463.383.440.88%0.94%-2.36%6,106,80020,810,00084%3.41-0.41%3.41-0.21%3.43-0.67%3.52-0.82%-0.71%
*ST围海/002586.SZ
2020-09-301.941.961.931.940.00%0.05%-2.17%1,421,5002,756,00050%1.94-0.41%1.94-0.21%1.96-0.56%1.98-0.35%-0.69%
成都路桥/002628.SZ
2020-09-303.953.973.923.93-0.51%-0.41%-3.82%3,177,20012,536,00048%3.95-0.23%3.95-0.40%4.00-0.75%4.09-0.46%-0.27%
凯文教育/002659.SZ
2020-09-305.965.975.815.86-1.84%-0.29%-5.01%5,141,90030,217,00036%5.88-1.31%5.890.22%5.90-1.73%6.17-1.58%-0.88%
苏交科/300284.SZ
2020-09-307.998.097.907.96-0.38%-0.46%-5.27%4,533,10036,250,00048%8.000.25%7.98-0.49%8.10-0.97%8.40-0.46%-0.66%
四川路桥/600039.SH
2020-09-304.274.344.234.280.23%0.14%-3.39%13,454,00057,496,00077%4.27-0.26%4.28-0.56%4.32-0.78%4.43-0.34%-0.07%
葛洲坝/600068.SH
2020-09-305.985.995.935.94-0.67%-0.39%-1.10%10,234,50061,029,00054%5.96-0.42%5.980.15%5.96-0.12%6.01-0.03%-0.14%
上海建工/600170.SH
2020-09-303.113.123.083.09-0.64%-0.26%-1.47%15,070,90046,687,00081%3.10-0.64%3.11-0.06%3.11-0.23%3.14-0.10%-0.11%
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
2020-09-305.755.805.705.72-0.35%-0.23%-2.97%5,940,80034,058,00059%5.73-0.45%5.74-0.19%5.76-0.91%5.90-0.34%-0.19%
浦东建设/600284.SH
2020-09-306.226.226.176.19-0.16%0.00%-2.07%2,312,90014,318,00081%6.19-0.19%6.20-0.24%6.23-0.46%6.32-0.24%-0.23%
杭萧钢构/600477.SH
2020-09-304.004.043.984.020.75%0.27%-4.03%11,495,50046,085,00060%4.01-0.27%4.02-0.32%4.05-1.17%4.19-0.48%-0.55%
龙元建设/600491.SH
2020-09-307.587.657.447.650.79%1.54%-1.53%6,962,50052,456,00054%7.53-0.67%7.58-0.07%7.580.19%7.77-0.50%-1.29%
安徽建工/600502.SH
2020-09-304.224.254.164.18-0.48%-0.45%-2.72%9,136,40038,363,00083%4.200.05%4.200.10%4.20-0.59%4.30-0.28%-0.37%
腾达建设/600512.SH
2020-09-302.912.932.892.910.34%0.00%-2.38%11,101,10032,307,00064%2.91-0.31%2.910.03%2.92-0.65%2.98-0.37%-0.60%
中铁工业/600528.SH
2020-09-309.169.239.059.06-1.09%-0.48%-2.34%5,454,20049,653,000109%9.10-1.08%9.15-0.22%9.16-0.36%9.28-0.22%-0.12%
卓郎智能/600545.SH
2020-09-305.135.145.055.120.20%0.39%2.46%10,761,00054,885,000124%5.100.71%5.051.02%5.010.64%5.000.34%0.18%
山煤国际/600546.SH
2020-09-3010.0410.4610.0110.251.89%-0.26%1.08%24,525,300252,036,000100%10.282.12%10.131.90%10.010.24%10.14-0.31%-0.37%
辽宁能源/600758.SH
2020-09-303.203.213.163.18-0.93%-0.19%-2.87%5,546,70017,672,00072%3.19-0.69%3.20-0.22%3.22-0.56%3.27-0.34%-0.21%
隧道股份/600820.SH
2020-09-305.665.675.575.62-0.18%0.20%-2.16%5,769,30032,361,00078%5.61-0.55%5.62-0.16%5.64-0.49%5.74-0.31%-0.18%
龙建股份/600853.SH
2020-09-303.163.183.143.170.32%0.41%-2.07%2,055,2006,488,00060%3.16-0.44%3.16-0.13%3.18-0.53%3.24-0.31%-0.36%
科达股份/600986.SH
2020-09-305.115.165.005.05-1.37%-0.53%-6.91%25,089,500127,387,00039%5.08-1.57%5.16-2.27%5.29-0.30%5.430.11%0.92%
中国化学/601117.SH
2020-09-305.385.425.365.38-0.19%-0.09%-2.04%8,015,90043,164,00048%5.39-0.43%5.410.20%5.40-0.31%5.49-0.15%-0.22%
中国中铁/601390.SH
2020-09-305.445.465.345.39-0.92%-0.11%-4.79%47,064,700253,978,00064%5.40-0.97%5.42-0.37%5.45-0.80%5.66-0.32%0.13%
中国中冶/601618.SH
2020-09-302.682.692.622.65-1.12%-0.26%-4.40%40,342,500107,171,00080%2.66-1.23%2.68-0.78%2.71-0.99%2.77-0.40%-0.16%
中国电建/601669.SH
2020-09-303.833.843.753.77-1.31%-0.61%-3.85%21,937,50083,202,00078%3.79-1.15%3.82-0.34%3.84-0.70%3.92-0.33%-0.15%
宁波建工/601789.SH
2020-09-304.354.374.264.28-1.38%-0.65%-4.99%5,739,50024,726,00070%4.31-0.87%4.34-0.64%4.38-0.88%4.51-0.33%-0.47%
中国交建/601800.SH
2020-09-307.527.527.427.43-0.67%-0.43%-2.60%11,652,20086,944,00076%7.46-0.60%7.49-0.13%7.50-0.36%7.63-0.24%-0.14%
中设集团/603018.SH
2020-09-3012.3712.5512.1512.25-1.37%-0.56%-4.86%3,807,90046,909,00083%12.32-0.74%12.43-0.39%12.49-0.88%12.88-0.56%-0.45%