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
	2019-11-14	12.64	12.78	12.45	12.76	0.63%	0.46%	-2.18%	853,900	10,846,000	69%	12.70	0.32%	12.63	-0.05%	12.76	-0.65%	13.04	-0.63%	-0.44%
华联控股/000036.SZ
	2019-11-14	3.81	3.85	3.78	3.81	0.00%	-0.10%	-3.54%	2,370,700	9,041,000	60%	3.81	-0.21%	3.84	-0.83%	3.88	-0.61%	3.95	-0.70%	-0.43%
华塑控股/000509.SZ
	2019-11-14	2.20	2.25	2.16	2.25	2.74%	1.40%	-3.31%	8,988,800	19,943,000	109%	2.22	0.77%	2.22	-1.03%	2.26	-1.22%	2.33	-1.06%	-0.75%
中航三鑫/002163.SZ
	2019-11-14	4.50	4.62	4.50	4.60	2.00%	0.46%	-2.58%	2,640,500	12,091,000	56%	4.58	0.51%	4.57	-0.24%	4.62	-0.99%	4.72	-0.15%	-0.15%
融捷股份/002192.SZ
	2019-11-14	15.96	16.10	15.77	15.90	-0.93%	-0.23%	-6.49%	2,369,600	37,761,000	54%	15.94	-1.06%	16.12	-1.70%	16.52	-1.54%	17.00	-0.26%	0.40%
濮耐股份/002225.SZ
	2019-11-14	4.10	4.15	4.09	4.12	0.49%	0.22%	-2.18%	1,952,700	8,027,000	104%	4.11	0.34%	4.11	-0.46%	4.15	-0.72%	4.21	-0.50%	-0.38%
塔牌集团/002233.SZ
	2019-11-14	10.27	10.48	10.26	10.34	1.77%	-0.46%	1.24%	14,273,100	148,270,000	102%	10.39	1.89%	10.31	0.20%	10.32	-0.09%	10.21	0.40%	0.52%
东方雨虹/002271.SZ
	2019-11-14	24.05	24.24	23.69	23.85	-0.42%	-0.38%	-1.84%	9,188,400	219,980,000	48%	23.94	0.13%	23.80	-0.04%	24.00	-0.63%	24.30	0.38%	0.71%
西部建设/002302.SZ
	2019-11-14	10.90	11.30	10.81	11.05	2.60%	-0.35%	-0.81%	13,474,700	149,420,000	125%	11.09	2.48%	10.94	0.77%	11.00	-0.66%	11.14	-0.04%	-0.23%
南山控股/002314.SZ
	2019-11-14	2.90	2.90	2.87	2.89	0.00%	0.17%	-1.80%	2,119,600	6,115,000	60%	2.89	-0.17%	2.89	-0.04%	2.90	-0.45%	2.94	-0.31%	-0.41%
*ST罗普/002333.SZ
	2019-11-14	4.42	4.46	4.42	4.44	0.00%	-0.09%	0.05%	909,400	4,041,000	48%	4.44	0.59%	4.41	0.14%	4.41	-0.05%	4.44	0.18%	-0.28%
柘中股份/002346.SZ
	2019-11-14	10.95	10.95	10.78	10.83	-0.18%	-0.10%	-2.10%	514,900	5,582,000	57%	10.84	-0.43%	10.87	-0.30%	10.97	-0.52%	11.06	-0.34%	-0.50%
伟星新材/002372.SZ
	2019-11-14	12.90	13.14	12.80	12.93	0.23%	0.01%	-1.87%	7,985,800	103,249,000	67%	12.93	0.27%	12.95	-0.56%	13.10	-0.46%	13.18	-0.55%	-1.02%
北京利尔/002392.SZ
	2019-11-14	3.75	3.81	3.75	3.78	0.27%	0.13%	-3.55%	4,503,600	17,002,000	52%	3.78	0.13%	3.78	-1.72%	3.88	-0.84%	3.92	-0.13%	0.21%
垒知集团/002398.SZ
	2019-11-14	5.20	5.29	5.19	5.23	0.58%	-0.36%	-3.02%	3,887,800	20,407,000	54%	5.25	0.61%	5.25	-0.72%	5.35	-0.35%	5.39	-0.04%	-0.18%
青龙管业/002457.SZ
	2019-11-14	7.76	7.84	7.76	7.79	0.26%	-0.10%	-2.23%	1,672,500	13,042,000	66%	7.80	0.28%	7.80	-0.19%	7.86	-0.56%	7.97	-0.21%	-0.31%
申通快递/002468.SZ
	2019-11-14	19.29	19.60	19.00	19.07	-1.04%	-0.81%	-5.49%	7,049,700	135,528,000	126%	19.23	-1.13%	19.43	-1.41%	19.72	-1.51%	20.18	-1.52%	-0.96%
海南瑞泽/002596.SZ
	2019-11-14	5.35	5.38	5.22	5.25	-2.60%	-0.55%	-0.81%	19,346,500	102,136,000	76%	5.28	-2.08%	5.36	-0.43%	5.39	0.24%	5.29	0.23%	-0.29%
艾格拉斯/002619.SZ
	2019-11-14	3.05	3.06	2.99	3.02	-1.63%	-0.03%	0.94%	20,156,100	60,894,000	109%	3.02	-1.92%	3.03	0.63%	3.01	0.43%	2.99	-0.27%	-0.83%
完美世界/002624.SZ
	2019-11-14	29.39	30.69	29.39	30.15	2.34%	-0.11%	3.40%	14,455,300	436,294,000	135%	30.18	1.72%	29.66	0.81%	29.59	1.06%	29.16	0.44%	0.39%
永高股份/002641.SZ
	2019-11-14	4.63	4.70	4.60	4.67	1.30%	0.32%	-3.95%	3,504,100	16,312,000	42%	4.66	0.24%	4.65	-1.23%	4.82	-1.25%	4.86	0.02%	0.32%
扬子新材/002652.SZ
	2019-11-14	3.63	3.67	3.62	3.63	-0.27%	-0.44%	-1.73%	1,081,600	3,944,000	53%	3.65	0.22%	3.64	0.36%	3.65	-0.11%	3.69	-0.40%	-0.50%
龙泉股份/002671.SZ
	2019-11-14	4.51	4.64	4.48	4.58	1.55%	0.26%	1.04%	3,255,500	14,870,000	118%	4.57	1.67%	4.52	1.14%	4.51	0.51%	4.53	0.18%	0.17%
顾地科技/002694.SZ
	2019-11-14	3.05	3.10	3.03	3.08	-0.96%	0.23%	-3.72%	7,448,400	22,891,000	97%	3.07	-0.94%	3.16	-0.10%	3.16	-0.63%	3.20	-0.75%	-0.71%
友邦吊顶/002718.SZ
	2019-11-14	16.83	16.83	16.50	16.62	-0.78%	-0.24%	-0.92%	464,700	7,742,000	69%	16.66	-0.53%	16.72	-0.77%	16.90	0.05%	16.77	0.03%	-1.14%
嘉寓股份/300117.SZ
	2019-11-14	3.50	3.54	3.46	3.51	0.29%	0.09%	-2.88%	2,518,700	8,834,000	64%	3.51	0.23%	3.51	-0.54%	3.56	-0.62%	3.61	-0.55%	-0.65%
秀强股份/300160.SZ
	2019-11-14	3.37	3.41	3.35	3.40	0.89%	0.32%	-4.90%	2,114,800	7,167,000	29%	3.39	0.71%	3.36	0.00%	3.39	-0.35%	3.58	-0.11%	-0.37%
纳川股份/300198.SZ
	2019-11-14	4.15	4.18	4.06	4.06	-2.17%	-0.78%	0.45%	21,269,100	87,041,000	76%	4.09	-1.35%	4.13	0.71%	4.08	0.17%	4.04	0.67%	0.25%
开尔新材/300234.SZ
	2019-11-14	9.35	9.52	9.35	9.39	-0.42%	-0.29%	-6.61%	1,424,500	13,415,000	70%	9.42	-0.94%	9.50	-1.74%	9.72	-1.19%	10.06	-0.64%	-0.48%
太空智造/300344.SZ
	2019-11-14	4.40	4.44	4.36	4.36	-0.91%	-0.71%	-1.18%	3,415,000	14,995,000	61%	4.39	0.48%	4.35	0.84%	4.34	0.05%	4.41	0.07%	0.11%
*ST新亿/600145.SH
	2015-12-04	7.10	7.40	7.10	7.40	4.96%	1.87%	3.89%	62,547,400	454,330,000	222%	7.26	3.07%	7.16	1.91%	7.03	1.90%	7.12	-0.14%	-1.06%
精达股份/600577.SH
	2019-11-14	2.59	2.61	2.59	2.60	0.00%	-0.08%	-1.29%	4,164,600	10,837,000	66%	2.60	0.04%	2.60	-0.31%	2.62	-0.19%	2.63	-0.23%	-0.19%
华建集团/600629.SH
	2019-11-14	8.42	8.57	8.38	8.48	0.71%	-0.32%	-2.09%	465,500	3,960,000	54%	8.51	0.99%	8.47	-0.42%	8.54	-0.43%	8.66	-0.20%	-0.40%
宝胜股份/600973.SH
	2019-11-14	3.60	3.63	3.58	3.63	1.40%	0.41%	-2.00%	1,791,800	6,477,000	51%	3.62	0.56%	3.60	-0.36%	3.63	-0.49%	3.70	-0.35%	-0.05%