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
2020-07-168.108.227.707.81-3.46%-2.44%-3.53%6,876,00055,044,00083%8.01-1.94%8.18-1.28%8.24-0.59%8.100.37%0.85%
渤海租赁/000415.SZ
2020-07-163.203.273.183.18-9.92%-0.50%-7.10%78,648,700251,351,000105%3.20-10.35%3.42-3.12%3.44-2.36%3.42-0.03%1.23%
中色股份/000758.SZ
2020-07-165.485.705.035.19-3.35%-4.54%-4.65%71,329,000387,788,00075%5.44-1.50%5.56-1.44%5.60-1.74%5.441.00%2.37%
中国武夷/000797.SZ
2020-07-164.134.183.924.03-2.66%-1.13%-4.16%15,370,60062,644,00071%4.08-3.18%4.23-1.42%4.27-0.61%4.210.21%0.54%
宏润建设/002062.SZ
2020-07-165.365.394.995.03-4.01%-3.93%-3.25%32,021,100167,665,00065%5.24-1.39%5.32-1.52%5.37-0.65%5.200.56%1.48%
金 螳 螂/002081.SZ
2020-07-168.839.058.528.56-3.39%-2.74%-2.41%28,943,900254,730,00082%8.80-1.63%8.95-0.05%8.89-0.19%8.770.71%0.97%
北新路桥/002307.SZ
2020-07-167.027.196.626.73-4.40%-3.07%-3.14%42,406,400294,425,00075%6.94-3.93%7.19-0.57%7.15-0.17%6.950.49%1.23%
三维工程/002469.SZ
2020-07-164.644.714.494.51-3.01%-1.89%-3.34%7,242,20033,292,00076%4.60-2.34%4.70-1.36%4.73-0.42%4.670.26%0.66%
光正集团/002524.SZ
2020-07-1612.8212.9811.5411.54-9.98%-4.39%0.65%41,738,300503,772,000109%12.07-5.36%12.380.96%12.071.75%11.471.17%1.18%
鸿路钢构/002541.SZ
2020-07-1632.7033.5030.3530.79-4.02%-3.58%8.21%11,449,700365,612,00095%31.93-0.78%31.373.23%30.342.60%28.451.48%0.59%
中化岩土/002542.SZ
2020-07-163.653.693.533.54-2.75%-2.05%-3.86%14,626,70052,854,00074%3.61-1.63%3.69-1.15%3.71-0.38%3.680.05%0.64%
*ST围海/002586.SZ
2020-07-162.212.222.132.15-3.59%-0.74%-2.80%6,083,50013,177,00070%2.17-3.00%2.27-0.53%2.250.36%2.21-0.14%0.14%
成都路桥/002628.SZ
2020-07-164.294.314.144.15-3.49%-2.03%-1.26%28,532,500120,868,000103%4.24-2.33%4.29-0.09%4.270.05%4.200.36%0.72%
凯文教育/002659.SZ
2020-07-166.556.566.176.20-4.76%-2.71%-4.35%9,028,80057,540,00057%6.37-3.32%6.55-1.89%6.65-0.88%6.481.28%1.21%
苏交科/300284.SZ
2020-07-168.168.237.747.78-4.19%-2.92%-5.89%17,419,300139,592,00083%8.01-2.65%8.22-1.63%8.27-0.74%8.270.47%0.91%
四川路桥/600039.SH
2020-07-164.304.354.234.24-2.08%-1.03%0.57%45,441,700194,689,000107%4.28-1.34%4.32-0.39%4.300.44%4.220.48%0.76%
葛洲坝/600068.SH
2020-07-167.057.246.806.82-3.13%-3.01%-4.89%97,153,700683,184,00061%7.03-1.64%7.25-2.19%7.32-0.60%7.170.63%1.74%
上海建工/600170.SH
2020-07-163.223.223.123.12-2.19%-1.70%-5.88%57,485,700182,447,00087%3.17-0.94%3.30-2.02%3.32-1.07%3.320.00%0.71%
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
2020-07-165.815.935.565.59-3.62%-2.90%-5.19%22,270,600128,202,00065%5.76-2.06%5.88-1.51%5.94-1.20%5.900.58%1.27%
浦东建设/600284.SH
2020-07-166.826.906.586.59-2.80%-2.12%-3.98%13,236,10089,125,00055%6.73-1.71%6.86-0.90%6.91-0.43%6.860.26%0.97%
杭萧钢构/600477.SH
2020-07-164.094.223.923.94-3.90%-3.64%-4.25%53,819,900220,065,000109%4.09-2.32%4.20-0.99%4.20-0.12%4.120.51%1.13%
龙元建设/600491.SH
2020-07-169.7010.079.489.884.22%0.76%6.07%43,786,500429,327,000194%9.814.07%9.622.50%9.541.88%9.321.38%0.60%
安徽建工/600502.SH
2020-07-164.634.684.414.41-6.77%-3.18%-5.47%52,959,500241,254,00069%4.56-4.67%4.86-1.48%4.830.00%4.670.41%1.90%
腾达建设/600512.SH
2020-07-163.123.152.952.98-4.49%-2.55%-4.30%51,165,300156,465,00063%3.06-3.62%3.15-0.85%3.15-0.54%3.110.29%1.16%
中铁工业/600528.SH
2020-07-169.759.859.549.58-1.74%-1.48%-2.35%14,477,700140,788,00063%9.72-1.37%9.87-0.63%9.89-0.41%9.810.50%0.87%
卓郎智能/600545.SH
2020-07-165.175.245.025.03-2.33%-2.04%-2.84%12,453,60063,944,00046%5.14-0.89%5.24-1.98%5.35-0.06%5.180.60%0.86%
山煤国际/600546.SH
2020-07-1613.6013.8912.2112.27-9.58%-6.49%-8.36%33,974,800445,775,00065%13.12-4.38%13.71-0.39%13.57-0.54%13.390.43%1.37%
辽宁能源/600758.SH
2020-07-163.593.613.473.49-3.32%-1.77%-3.38%11,581,80041,149,00064%3.55-2.60%3.65-0.90%3.65-0.63%3.610.19%0.67%
隧道股份/600820.SH
2020-07-166.156.245.976.00-2.44%-1.93%-2.94%31,572,900193,172,00083%6.12-1.48%6.23-0.73%6.24-0.53%6.180.29%0.59%
龙建股份/600853.SH
2020-07-163.553.603.393.42-4.20%-2.40%-2.70%14,892,90052,179,00079%3.50-2.15%3.57-0.86%3.57-0.14%3.520.37%0.74%
科达股份/600986.SH
2020-07-165.665.835.285.37-3.59%-4.12%-4.65%104,181,500583,495,00073%5.60-1.69%5.76-2.24%5.85-0.32%5.630.64%1.02%
中国化学/601117.SH
2020-07-165.865.975.735.74-2.05%-2.11%-6.19%53,343,900312,793,00064%5.86-1.20%6.02-2.21%6.15-0.97%6.120.16%0.95%
中国中铁/601390.SH
2020-07-165.625.715.525.54-1.25%-1.41%-3.67%103,865,600583,590,00067%5.62-1.06%5.70-1.32%5.77-1.13%5.750.47%1.18%
中国中冶/601618.SH
2020-07-162.912.942.832.83-2.41%-2.35%-3.58%125,516,000363,715,00061%2.90-1.09%2.93-0.75%2.94-0.57%2.940.62%1.44%
中国电建/601669.SH
2020-07-164.384.464.214.22-3.43%-2.81%-4.16%158,235,300686,987,00059%4.34-2.34%4.51-2.40%4.57-0.09%4.400.80%2.20%
宁波建工/601789.SH
2020-07-165.295.715.225.7110.02%0.95%5.72%155,535,200879,715,000191%5.665.84%5.572.05%5.511.47%5.401.60%1.02%
中国交建/601800.SH
2020-07-168.208.398.018.02-2.20%-2.20%-5.61%87,944,800721,139,00063%8.20-1.48%8.35-1.46%8.47-1.09%8.500.49%1.08%
中设集团/603018.SH
2020-07-1611.7611.9011.1111.18-4.85%-3.14%-0.73%14,239,500164,351,00087%11.54-2.51%11.72-0.05%11.610.50%11.260.90%1.17%