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
2020-09-3017.3817.6817.0517.07-2.01%-0.89%-0.27%822,50014,166,00054%17.22-2.04%17.57-0.48%17.440.17%17.120.55%0.02%
华联控股/000036.SZ
2020-09-304.014.023.973.98-0.50%-0.43%-4.40%3,275,80013,092,00048%4.00-0.30%4.01-0.82%4.07-0.68%4.16-0.24%-0.33%
*ST华塑/000509.SZ
2020-09-301.891.931.891.890.53%-0.53%-6.16%3,920,3007,450,00055%1.900.32%1.900.42%1.91-1.14%2.01-1.37%-1.15%
海南发展/002163.SZ
2020-09-3018.1018.2417.2517.63-1.29%-0.02%-2.57%20,730,300365,538,00044%17.63-2.05%17.780.05%18.09-1.39%18.100.52%1.63%
*ST融捷/002192.SZ
2020-09-3016.1316.6516.0816.451.73%0.35%-0.61%1,371,30022,479,000102%16.390.28%16.280.74%16.21-0.14%16.55-0.14%0.05%
濮耐股份/002225.SZ
2020-09-304.714.834.654.771.71%0.97%-4.54%9,928,40046,902,00063%4.720.90%4.700.30%4.74-1.21%5.00-0.20%0.33%
塔牌集团/002233.SZ
2020-09-3013.8914.0513.8113.87-0.14%-0.53%-4.71%10,205,100142,298,00071%13.940.07%13.95-0.27%13.99-0.92%14.56-0.60%-0.20%
东方雨虹/002271.SZ
2020-09-3054.0854.9853.3253.90-0.33%-0.42%-3.61%11,567,900626,132,00078%54.13-0.10%54.43-0.25%54.93-0.82%55.92-0.31%-0.10%
西部建设/002302.SZ
2020-09-309.859.859.559.60-1.84%-0.70%-10.51%17,251,700166,781,00053%9.67-0.98%9.80-3.07%10.27-1.73%10.73-1.13%-0.21%
南山控股/002314.SZ
2020-09-304.304.314.084.18-2.11%0.41%-6.00%13,546,40056,388,00066%4.16-2.89%4.28-1.72%4.34-1.83%4.450.00%0.84%
ST罗普/002333.SZ
2020-09-305.105.215.015.161.38%0.49%-4.14%3,788,20019,452,000114%5.14-0.19%5.22-1.64%5.29-1.34%5.38-0.11%0.24%
柘中股份/002346.SZ
2020-09-3010.4510.4510.1410.17-0.88%-0.82%-4.44%879,5009,018,00073%10.25-0.42%10.27-0.13%10.35-0.92%10.64-0.54%-0.87%
伟星新材/002372.SZ
2020-09-3015.8916.1815.8015.990.13%0.04%6.41%10,336,200165,212,00084%15.980.57%15.731.49%15.471.59%15.031.00%0.61%
北京利尔/002392.SZ
2020-09-305.915.945.815.880.00%0.19%-4.98%11,587,70068,014,00031%5.87-0.07%5.86-0.49%5.95-1.49%6.190.42%1.15%
垒知集团/002398.SZ
2020-09-3010.0910.099.759.80-2.00%-0.79%-4.11%5,961,10058,885,00093%9.88-1.88%10.140.19%10.08-0.48%10.22-0.64%-0.60%
青龙管业/002457.SZ
2020-09-308.178.248.098.12-0.61%-0.51%-3.86%3,654,40029,826,00067%8.16-0.71%8.24-1.34%8.34-0.71%8.45-0.35%-0.50%
申通快递/002468.SZ
2020-09-3015.2215.2614.9815.07-0.99%-0.01%-6.12%9,231,800139,143,00038%15.07-0.91%15.15-1.51%15.62-0.03%16.05-0.18%0.15%
海南瑞泽/002596.SZ
2020-09-306.586.956.506.612.96%-1.86%2.48%57,573,700387,779,000344%6.747.54%6.485.24%6.443.92%6.451.72%-0.55%
艾格拉斯/002619.SZ
2020-09-302.452.462.382.39-2.05%-0.95%-11.22%22,289,30053,785,00044%2.41-1.47%2.44-1.33%2.50-2.00%2.69-2.50%-0.50%
完美世界/002624.SZ
2020-09-3033.6534.3033.1833.300.12%-1.13%0.20%13,086,100440,726,00070%33.681.36%33.44-0.48%33.920.29%33.230.13%-0.35%
永高股份/002641.SZ
2020-09-307.627.717.517.611.06%-0.24%-1.68%4,803,70036,645,00080%7.630.67%7.571.00%7.56-0.58%7.74-0.36%-0.73%
扬子新材/002652.SZ
2020-09-303.783.913.773.850.79%0.36%-1.31%2,025,3007,769,000120%3.842.62%3.780.13%3.81-0.44%3.90-0.69%-0.60%
龙泉股份/002671.SZ
2020-09-304.764.764.664.71-0.42%-0.13%-0.76%1,416,8006,682,00058%4.72-0.63%4.73-0.44%4.73-0.06%4.75-0.27%-0.49%
顾地科技/002694.SZ
2020-09-302.922.962.912.91-1.02%-0.68%-8.58%8,124,80023,803,00044%2.93-0.85%2.96-1.17%3.03-2.07%3.18-0.34%-0.38%
友邦吊顶/002718.SZ
2020-09-3015.3815.5215.2515.420.26%0.22%-2.36%566,1008,710,00050%15.390.80%15.180.07%15.27-0.37%15.79-0.47%-0.54%
嘉寓股份/300117.SZ
2020-09-304.284.864.144.586.76%0.22%5.97%74,518,800340,544,000167%4.575.62%4.462.79%4.441.44%4.321.60%-0.06%
秀强股份/300160.SZ
2020-09-308.028.237.917.98-0.13%-1.14%-3.14%24,986,000201,696,00074%8.070.65%8.090.85%7.99-0.41%8.24-1.85%-1.12%
纳川股份/300198.SZ
2020-09-305.205.235.055.10-1.92%-0.55%-6.20%7,421,30038,054,00052%5.13-0.64%5.14-0.79%5.23-1.32%5.44-0.66%-0.91%
开尔新材/300234.SZ
2020-09-307.257.267.057.09-2.07%-0.52%-8.45%5,289,80037,698,00043%7.13-0.56%7.13-0.17%7.23-1.54%7.74-1.05%-1.05%
太空智造/300344.SZ
2020-09-305.785.805.485.55-2.12%-0.75%-0.77%11,288,80063,126,00084%5.59-0.34%5.531.08%5.53-1.72%5.590.11%-0.21%
*ST新亿/600145.SH
2020-09-301.541.571.521.540.00%-0.19%-11.34%6,747,20010,413,00057%1.54-0.39%1.58-2.30%1.62-1.99%1.74-0.69%-0.82%
精达股份/600577.SH
2020-09-303.303.323.243.28-0.61%-0.06%-8.17%20,770,30068,170,00070%3.28-1.03%3.32-1.25%3.39-2.22%3.57-0.97%-0.76%
华建集团/600629.SH
2020-09-308.658.658.538.610.35%0.21%-1.33%558,8004,801,00057%8.590.01%8.570.27%8.57-0.23%8.73-0.19%-0.37%
宝胜股份/600973.SH
2020-09-304.494.574.484.510.22%-0.29%-5.83%8,986,40040,647,00040%4.520.36%4.51-0.90%4.62-2.08%4.79-0.19%0.06%