工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000023, 000036, 000509, 002163, 002192, 002225, 002233, 002271, 002302, 002314, 002333, 002346, 002372, 002392, 002398, 002457, 002468, 002596, 002619, 002624, 002641, 002652, 002671, 002694, 002718, 300117, 300160, 300198, 300234, 300344, 600145, 600577, 600629, 600973	日期复权行数

板块：建筑材料

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
深天地Ａ/000023.SZ
	2020-09-30	17.38	17.68	17.05	17.07	-2.01%	-0.89%	-0.27%	822,500	14,166,000	54%	17.22	-2.04%	17.57	-0.48%	17.44	0.17%	17.12	0.55%	0.02%
华联控股/000036.SZ
	2020-09-30	4.01	4.02	3.97	3.98	-0.50%	-0.43%	-4.40%	3,275,800	13,092,000	48%	4.00	-0.30%	4.01	-0.82%	4.07	-0.68%	4.16	-0.24%	-0.33%
*ST华塑/000509.SZ
	2020-09-30	1.89	1.93	1.89	1.89	0.53%	-0.53%	-6.16%	3,920,300	7,450,000	55%	1.90	0.32%	1.90	0.42%	1.91	-1.14%	2.01	-1.37%	-1.15%
海南发展/002163.SZ
	2020-09-30	18.10	18.24	17.25	17.63	-1.29%	-0.02%	-2.57%	20,730,300	365,538,000	44%	17.63	-2.05%	17.78	0.05%	18.09	-1.39%	18.10	0.52%	1.63%
*ST融捷/002192.SZ
	2020-09-30	16.13	16.65	16.08	16.45	1.73%	0.35%	-0.61%	1,371,300	22,479,000	102%	16.39	0.28%	16.28	0.74%	16.21	-0.14%	16.55	-0.14%	0.05%
濮耐股份/002225.SZ
	2020-09-30	4.71	4.83	4.65	4.77	1.71%	0.97%	-4.54%	9,928,400	46,902,000	63%	4.72	0.90%	4.70	0.30%	4.74	-1.21%	5.00	-0.20%	0.33%
塔牌集团/002233.SZ
	2020-09-30	13.89	14.05	13.81	13.87	-0.14%	-0.53%	-4.71%	10,205,100	142,298,000	71%	13.94	0.07%	13.95	-0.27%	13.99	-0.92%	14.56	-0.60%	-0.20%
东方雨虹/002271.SZ
	2020-09-30	54.08	54.98	53.32	53.90	-0.33%	-0.42%	-3.61%	11,567,900	626,132,000	78%	54.13	-0.10%	54.43	-0.25%	54.93	-0.82%	55.92	-0.31%	-0.10%
西部建设/002302.SZ
	2020-09-30	9.85	9.85	9.55	9.60	-1.84%	-0.70%	-10.51%	17,251,700	166,781,000	53%	9.67	-0.98%	9.80	-3.07%	10.27	-1.73%	10.73	-1.13%	-0.21%
南山控股/002314.SZ
	2020-09-30	4.30	4.31	4.08	4.18	-2.11%	0.41%	-6.00%	13,546,400	56,388,000	66%	4.16	-2.89%	4.28	-1.72%	4.34	-1.83%	4.45	0.00%	0.84%
ST罗普/002333.SZ
	2020-09-30	5.10	5.21	5.01	5.16	1.38%	0.49%	-4.14%	3,788,200	19,452,000	114%	5.14	-0.19%	5.22	-1.64%	5.29	-1.34%	5.38	-0.11%	0.24%
柘中股份/002346.SZ
	2020-09-30	10.45	10.45	10.14	10.17	-0.88%	-0.82%	-4.44%	879,500	9,018,000	73%	10.25	-0.42%	10.27	-0.13%	10.35	-0.92%	10.64	-0.54%	-0.87%
伟星新材/002372.SZ
	2020-09-30	15.89	16.18	15.80	15.99	0.13%	0.04%	6.41%	10,336,200	165,212,000	84%	15.98	0.57%	15.73	1.49%	15.47	1.59%	15.03	1.00%	0.61%
北京利尔/002392.SZ
	2020-09-30	5.91	5.94	5.81	5.88	0.00%	0.19%	-4.98%	11,587,700	68,014,000	31%	5.87	-0.07%	5.86	-0.49%	5.95	-1.49%	6.19	0.42%	1.15%
垒知集团/002398.SZ
	2020-09-30	10.09	10.09	9.75	9.80	-2.00%	-0.79%	-4.11%	5,961,100	58,885,000	93%	9.88	-1.88%	10.14	0.19%	10.08	-0.48%	10.22	-0.64%	-0.60%
青龙管业/002457.SZ
	2020-09-30	8.17	8.24	8.09	8.12	-0.61%	-0.51%	-3.86%	3,654,400	29,826,000	67%	8.16	-0.71%	8.24	-1.34%	8.34	-0.71%	8.45	-0.35%	-0.50%
申通快递/002468.SZ
	2020-09-30	15.22	15.26	14.98	15.07	-0.99%	-0.01%	-6.12%	9,231,800	139,143,000	38%	15.07	-0.91%	15.15	-1.51%	15.62	-0.03%	16.05	-0.18%	0.15%
海南瑞泽/002596.SZ
	2020-09-30	6.58	6.95	6.50	6.61	2.96%	-1.86%	2.48%	57,573,700	387,779,000	344%	6.74	7.54%	6.48	5.24%	6.44	3.92%	6.45	1.72%	-0.55%
艾格拉斯/002619.SZ
	2020-09-30	2.45	2.46	2.38	2.39	-2.05%	-0.95%	-11.22%	22,289,300	53,785,000	44%	2.41	-1.47%	2.44	-1.33%	2.50	-2.00%	2.69	-2.50%	-0.50%
完美世界/002624.SZ
	2020-09-30	33.65	34.30	33.18	33.30	0.12%	-1.13%	0.20%	13,086,100	440,726,000	70%	33.68	1.36%	33.44	-0.48%	33.92	0.29%	33.23	0.13%	-0.35%
永高股份/002641.SZ
	2020-09-30	7.62	7.71	7.51	7.61	1.06%	-0.24%	-1.68%	4,803,700	36,645,000	80%	7.63	0.67%	7.57	1.00%	7.56	-0.58%	7.74	-0.36%	-0.73%
扬子新材/002652.SZ
	2020-09-30	3.78	3.91	3.77	3.85	0.79%	0.36%	-1.31%	2,025,300	7,769,000	120%	3.84	2.62%	3.78	0.13%	3.81	-0.44%	3.90	-0.69%	-0.60%
龙泉股份/002671.SZ
	2020-09-30	4.76	4.76	4.66	4.71	-0.42%	-0.13%	-0.76%	1,416,800	6,682,000	58%	4.72	-0.63%	4.73	-0.44%	4.73	-0.06%	4.75	-0.27%	-0.49%
顾地科技/002694.SZ
	2020-09-30	2.92	2.96	2.91	2.91	-1.02%	-0.68%	-8.58%	8,124,800	23,803,000	44%	2.93	-0.85%	2.96	-1.17%	3.03	-2.07%	3.18	-0.34%	-0.38%
友邦吊顶/002718.SZ
	2020-09-30	15.38	15.52	15.25	15.42	0.26%	0.22%	-2.36%	566,100	8,710,000	50%	15.39	0.80%	15.18	0.07%	15.27	-0.37%	15.79	-0.47%	-0.54%
嘉寓股份/300117.SZ
	2020-09-30	4.28	4.86	4.14	4.58	6.76%	0.22%	5.97%	74,518,800	340,544,000	167%	4.57	5.62%	4.46	2.79%	4.44	1.44%	4.32	1.60%	-0.06%
秀强股份/300160.SZ
	2020-09-30	8.02	8.23	7.91	7.98	-0.13%	-1.14%	-3.14%	24,986,000	201,696,000	74%	8.07	0.65%	8.09	0.85%	7.99	-0.41%	8.24	-1.85%	-1.12%
纳川股份/300198.SZ
	2020-09-30	5.20	5.23	5.05	5.10	-1.92%	-0.55%	-6.20%	7,421,300	38,054,000	52%	5.13	-0.64%	5.14	-0.79%	5.23	-1.32%	5.44	-0.66%	-0.91%
开尔新材/300234.SZ
	2020-09-30	7.25	7.26	7.05	7.09	-2.07%	-0.52%	-8.45%	5,289,800	37,698,000	43%	7.13	-0.56%	7.13	-0.17%	7.23	-1.54%	7.74	-1.05%	-1.05%
太空智造/300344.SZ
	2020-09-30	5.78	5.80	5.48	5.55	-2.12%	-0.75%	-0.77%	11,288,800	63,126,000	84%	5.59	-0.34%	5.53	1.08%	5.53	-1.72%	5.59	0.11%	-0.21%
*ST新亿/600145.SH
	2020-09-30	1.54	1.57	1.52	1.54	0.00%	-0.19%	-11.34%	6,747,200	10,413,000	57%	1.54	-0.39%	1.58	-2.30%	1.62	-1.99%	1.74	-0.69%	-0.82%
精达股份/600577.SH
	2020-09-30	3.30	3.32	3.24	3.28	-0.61%	-0.06%	-8.17%	20,770,300	68,170,000	70%	3.28	-1.03%	3.32	-1.25%	3.39	-2.22%	3.57	-0.97%	-0.76%
华建集团/600629.SH
	2020-09-30	8.65	8.65	8.53	8.61	0.35%	0.21%	-1.33%	558,800	4,801,000	57%	8.59	0.01%	8.57	0.27%	8.57	-0.23%	8.73	-0.19%	-0.37%
宝胜股份/600973.SH
	2020-09-30	4.49	4.57	4.48	4.51	0.22%	-0.29%	-5.83%	8,986,400	40,647,000	40%	4.52	0.36%	4.51	-0.90%	4.62	-2.08%	4.79	-0.19%	0.06%