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
日均价10日均(股)(元)10天
平 均
深天地A/000023.SZ
2019-05-1713.7113.7212.8312.91-5.70%-2.61%-2.94%3,320,00044,010,000108%13.26-3.23%13.57-0.35%13.51-0.02%13.30-0.25%-1.41%
华联控股/000036.SZ
2019-05-177.427.457.177.20-2.96%-1.59%0.26%11,214,80082,051,000114%7.32-0.95%7.330.62%7.270.60%7.18-0.26%-0.77%
华塑控股/000509.SZ
2019-05-172.942.942.722.75-6.14%-2.45%-6.53%26,563,70074,877,000108%2.82-3.46%2.87-0.76%2.87-0.86%2.94-2.71%-2.48%
中航三鑫/002163.SZ
2019-05-175.375.395.055.09-5.39%-2.36%-2.57%8,444,60044,023,000111%5.21-2.94%5.30-0.95%5.310.11%5.22-0.99%-2.27%
融捷股份/002192.SZ
2019-05-1725.9625.9623.7323.80-9.75%-1.81%-11.48%9,977,800241,849,000152%24.24-9.46%26.17-5.28%27.13-3.23%26.89-2.10%-0.72%
濮耐股份/002225.SZ
2019-05-174.804.804.554.59-4.38%-1.63%-3.21%5,455,90025,459,000125%4.67-2.57%4.72-0.44%4.72-0.72%4.74-0.82%-1.16%
塔牌集团/002233.SZ
2019-05-1711.4411.4811.1011.15-2.96%-0.84%0.05%11,188,400125,798,00090%11.24-1.79%11.330.42%11.250.13%11.14-0.13%-0.86%
东方雨虹/002271.SZ
2019-05-1720.8120.9020.4520.50-1.16%-0.72%2.56%15,488,100319,794,00092%20.65-0.09%20.570.50%20.530.88%19.990.53%0.26%
西部建设/002302.SZ
2019-05-1712.0612.0611.2711.33-6.75%-2.76%-2.30%23,361,500272,199,000113%11.65-3.87%11.87-0.12%11.790.51%11.60-0.56%-2.52%
南山控股/002314.SZ
2019-05-173.193.193.033.06-3.47%-1.35%-2.39%8,999,40027,917,000111%3.10-1.46%3.12-0.16%3.13-0.48%3.14-0.89%-1.42%
*ST罗普/002333.SZ
2019-05-174.574.784.524.641.98%-0.60%-1.09%14,464,30067,519,000143%4.672.46%4.581.57%4.58-0.91%4.69-4.54%-4.40%
柘中股份/002346.SZ
2019-05-1713.5713.6312.4012.92-4.72%-1.49%-2.52%2,727,20035,769,000111%13.12-3.10%13.38-1.07%13.43-0.07%13.25-0.59%-1.07%
伟星新材/002372.SZ
2019-05-1719.1219.2918.3918.67-2.91%-0.22%-2.26%5,503,200102,971,00084%18.71-2.46%18.930.04%18.90-0.02%19.10-0.41%-0.15%
北京利尔/002392.SZ
2019-05-173.703.703.533.55-3.53%-1.44%-2.34%6,000,10021,611,00095%3.60-1.56%3.63-0.03%3.62-0.22%3.64-0.38%-0.96%
建研集团/002398.SZ
2019-05-176.286.366.006.02-4.90%-1.81%-0.76%9,265,60056,804,00088%6.13-2.74%6.200.39%6.150.44%6.07-0.36%-1.63%
青龙管业/002457.SZ
2019-05-178.708.728.278.29-4.60%-1.82%-2.22%7,674,80064,805,000118%8.44-2.12%8.52-0.23%8.520.00%8.48-0.67%-1.53%
申通快递/002468.SZ
2019-05-1722.6022.7622.1022.20-1.81%-0.74%2.09%4,394,10098,273,00064%22.37-1.40%22.441.25%22.041.20%21.75-0.91%-0.93%
海南瑞泽/002596.SZ
2019-05-178.188.217.707.81-4.29%-1.97%-1.56%22,612,600180,157,00096%7.97-2.68%8.080.10%8.090.47%7.93-0.54%-1.95%
艾格拉斯/002619.SZ
2019-05-173.753.783.543.56-5.07%-2.14%-3.39%19,398,90070,579,000127%3.64-2.52%3.68-0.59%3.69-0.70%3.69-0.97%-1.91%
完美世界/002624.SZ
2019-05-1726.9827.1626.2426.36-2.19%-1.04%-2.88%3,931,300104,723,00055%26.64-1.29%26.680.64%26.55-0.59%27.14-0.42%-0.99%
永高股份/002641.SZ
2019-05-174.064.063.833.88-3.00%-0.54%-3.39%3,742,50014,601,00086%3.90-2.11%3.94-0.23%3.94-0.68%4.02-1.79%-1.35%
扬子新材/002652.SZ
2019-05-174.504.584.134.19-7.30%-3.05%-5.74%8,418,00036,384,000168%4.32-3.98%4.40-1.32%4.40-0.92%4.45-1.11%-1.86%
龙泉股份/002671.SZ
2019-05-174.835.014.744.81-1.03%-2.00%1.01%3,407,20016,721,000138%4.911.01%4.881.25%4.841.30%4.76-0.17%-1.40%
顾地科技/002694.SZ
2019-05-174.564.564.164.21-8.08%-3.26%-6.01%21,343,10092,880,000139%4.35-4.20%4.44-0.83%4.44-0.67%4.48-1.84%-3.07%
友邦吊顶/002718.SZ
2019-05-1731.5531.5628.8929.00-3.49%-5.49%2.59%1,149,40035,271,000251%30.695.89%29.724.15%29.334.24%28.271.88%-1.57%
嘉寓股份/300117.SZ
2019-05-173.984.023.773.78-5.03%-2.70%-4.83%6,013,60023,364,000106%3.89-2.29%3.93-0.31%3.93-0.41%3.97-0.85%-1.72%
秀强股份/300160.SZ
2019-05-174.074.073.803.84-7.25%-2.12%-0.44%33,666,100132,072,000252%3.92-3.28%3.98-0.28%3.940.13%3.860.47%-1.09%
纳川股份/300198.SZ
2019-05-173.933.943.743.81-3.05%-0.50%-6.87%46,885,300179,507,00087%3.83-2.42%3.88-1.40%3.96-1.39%4.09-2.64%-1.82%
开尔新材/300234.SZ
2019-05-1711.7712.0911.1811.47-5.83%-1.65%-0.96%7,677,40089,542,00093%11.66-7.81%12.25-0.82%12.061.12%11.580.40%-0.13%
太空智造/300344.SZ
2019-05-176.566.566.196.25-4.29%-1.67%-2.77%9,448,90060,059,00079%6.36-2.68%6.44-0.29%6.42-0.40%6.43-1.12%-1.75%
*ST新亿/600145.SH
2015-12-047.107.407.107.404.96%1.87%3.89%62,547,400454,330,000222%7.263.07%7.161.91%7.031.90%7.12-0.14%-1.06%
精达股份/600577.SH
2019-05-173.533.543.363.37-3.99%-1.86%-4.23%21,208,30072,825,00078%3.43-2.91%3.53-3.32%3.620.22%3.52-0.17%-0.84%
华建集团/600629.SH
2019-05-1712.0412.1011.6311.76-2.57%-0.63%-1.45%826,4009,780,00083%11.83-2.08%11.98-0.49%12.010.18%11.93-0.41%-0.95%
宝胜股份/600973.SH
2019-05-174.294.304.114.13-3.73%-1.74%-1.43%9,584,10040,278,00093%4.20-1.82%4.25-0.14%4.24-0.05%4.19-0.33%-1.27%