成本价计算(多股)
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% |  |
|