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
2020-01-2312.7512.7712.2412.35-3.36%-1.42%-5.04%1,901,80023,825,000102%12.53-1.35%12.66-0.77%12.74-0.89%13.01-0.58%-0.09%
华联控股/000036.SZ
2020-01-234.034.033.893.93-2.96%-0.76%-5.23%8,173,00032,366,000112%3.96-1.98%4.02-1.25%4.06-1.24%4.15-0.72%-0.27%
华塑控股/000509.SZ
2020-01-232.262.262.152.16-4.42%-1.28%-9.21%19,191,20041,984,000119%2.19-3.74%2.25-2.18%2.29-2.01%2.38-1.94%-0.38%
中航三鑫/002163.SZ
2020-01-236.346.426.106.28-1.88%0.79%-0.13%15,380,70095,841,000100%6.23-2.11%6.30-0.55%6.30-0.25%6.290.05%0.90%
融捷股份/002192.SZ
2020-01-2321.8721.8721.8721.87-10.00%0.00%-14.45%1,732,80037,897,00012%21.87-9.77%24.03-1.03%24.24-0.83%25.56-0.25%0.48%
濮耐股份/002225.SZ
2020-01-234.214.234.064.11-2.61%-0.39%-4.31%4,285,10017,680,000126%4.13-1.83%4.19-1.41%4.22-1.10%4.30-0.63%-0.01%
塔牌集团/002233.SZ
2020-01-2311.4011.4411.0111.12-3.30%-0.79%-5.45%17,157,400192,319,00096%11.21-1.93%11.36-1.46%11.49-1.04%11.76-0.79%-0.52%
东方雨虹/002271.SZ
2020-01-2328.0028.2326.8827.17-3.86%-1.04%-1.52%15,773,400433,063,000106%27.46-2.17%27.90-1.66%28.070.04%27.590.19%0.53%
西部建设/002302.SZ
2020-01-2311.0811.1810.8110.88-2.42%-0.97%-6.00%14,307,500157,192,00076%10.99-0.87%11.14-1.36%11.28-0.92%11.58-0.63%0.01%
南山控股/002314.SZ
2020-01-232.962.962.852.87-3.04%-1.14%-4.37%7,117,30020,662,000128%2.90-1.83%2.94-0.95%2.95-0.97%3.00-0.76%-0.29%
*ST罗普/002333.SZ
2020-01-234.524.594.444.52-0.66%-0.07%-1.05%3,966,70017,943,000132%4.52-0.13%4.56-0.39%4.56-0.15%4.57-0.22%0.01%
柘中股份/002346.SZ
2020-01-2312.1112.8011.8111.95-3.00%-2.17%-5.44%3,654,50044,638,00061%12.22-1.04%12.63-3.20%12.88-0.21%12.640.02%1.06%
伟星新材/002372.SZ
2020-01-2312.7812.8112.3012.40-3.05%-0.87%-3.43%7,879,50098,561,000111%12.51-1.03%12.60-0.72%12.68-0.71%12.84-0.51%-0.21%
北京利尔/002392.SZ
2020-01-233.773.803.673.71-2.62%-0.43%-4.16%10,103,80037,649,00084%3.73-1.32%3.78-1.79%3.84-0.93%3.87-0.31%-0.02%
垒知集团/002398.SZ
2020-01-236.836.856.436.53-4.25%-0.96%-3.04%12,424,30081,909,000115%6.59-3.10%6.73-1.97%6.77-0.76%6.740.21%0.87%
青龙管业/002457.SZ
2020-01-238.138.137.857.94-2.46%-0.66%-3.82%5,816,80046,494,000105%7.99-1.32%8.08-1.27%8.14-0.72%8.26-0.31%0.10%
申通快递/002468.SZ
2020-01-2319.3319.8618.8919.01-1.20%-1.81%-3.01%8,614,400166,776,000123%19.360.99%19.51-0.60%19.52-0.26%19.60-0.12%0.01%
海南瑞泽/002596.SZ
2020-01-236.787.126.586.66-1.33%-2.52%1.26%60,185,400411,187,000115%6.831.04%6.763.84%6.430.97%6.580.31%-0.14%
艾格拉斯/002619.SZ
2020-01-233.203.283.103.15-2.78%-1.22%-4.83%33,662,200107,335,00093%3.19-0.47%3.20-0.56%3.23-1.31%3.31-0.78%-0.10%
完美世界/002624.SZ
2020-01-2345.3550.0044.5047.493.89%-1.36%2.39%34,449,0001,658,517,000167%48.146.93%46.842.49%46.391.82%46.380.52%-0.17%
永高股份/002641.SZ
2020-01-236.776.956.556.840.44%1.30%2.10%31,361,600211,740,00078%6.750.58%6.731.16%6.650.96%6.701.87%3.05%
扬子新材/002652.SZ
2020-01-233.823.893.683.73-3.62%-0.93%-4.77%3,903,30014,694,00099%3.77-1.34%3.79-0.66%3.82-0.91%3.92-0.76%-0.10%
龙泉股份/002671.SZ
2020-01-234.604.604.464.49-2.39%-0.62%-4.33%3,971,10017,940,00093%4.52-0.96%4.55-0.92%4.58-0.82%4.69-0.28%0.24%
顾地科技/002694.SZ
2020-01-233.193.243.143.200.31%0.22%-2.47%15,649,00049,968,000133%3.190.00%3.180.22%3.19-0.53%3.28-0.64%-0.06%
友邦吊顶/002718.SZ
2020-01-2316.1316.2515.4415.54-3.96%-1.83%-7.00%966,70015,302,000118%15.83-2.12%16.08-1.66%16.25-1.37%16.71-0.84%-0.07%
嘉寓股份/300117.SZ
2020-01-233.813.833.683.73-3.37%-0.53%-4.53%7,278,60027,292,00067%3.75-1.16%3.78-1.07%3.84-0.98%3.91-0.51%-0.11%
秀强股份/300160.SZ
2020-01-234.324.494.194.400.00%0.92%-0.81%24,780,800108,047,00086%4.361.14%4.320.75%4.31-0.39%4.44-0.18%0.88%
纳川股份/300198.SZ
2020-01-234.224.223.984.04-4.04%-1.05%-4.76%17,383,30070,981,00090%4.08-2.13%4.14-0.91%4.17-1.19%4.24-0.66%-0.37%
开尔新材/300234.SZ
2020-01-2310.7210.8010.0310.23-6.40%-1.25%-6.94%5,593,70057,946,000173%10.36-4.64%10.67-3.00%10.78-2.43%10.99-1.25%-0.21%
太空智造/300344.SZ
2020-01-235.395.395.005.12-5.01%-1.65%-8.46%6,863,60035,729,00076%5.21-3.14%5.32-1.99%5.40-1.64%5.59-0.69%-0.70%
*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
2020-01-232.722.742.642.66-2.92%-0.97%-4.90%17,202,10046,210,000124%2.69-1.54%2.73-1.52%2.75-1.04%2.80-0.99%0.04%
华建集团/600629.SH
2020-01-238.408.448.238.30-1.89%0.00%-3.36%1,553,50012,894,000105%8.30-0.44%8.37-0.89%8.47-0.69%8.59-0.54%-0.46%
宝胜股份/600973.SH
2020-01-233.933.953.783.84-2.54%-0.75%-3.98%7,982,90030,888,00072%3.87-1.45%3.91-0.79%3.93-1.38%4.00-0.27%0.28%