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
	2019-09-12	14.49	14.55	14.19	14.28	-0.63%	-0.29%	-2.50%	3,705,200	53,065,000	56%	14.32	-2.13%	14.58	-0.67%	14.63	-1.25%	14.65	0.21%	0.50%
华联控股/000036.SZ
	2019-09-12	4.47	4.52	4.42	4.45	-0.22%	-0.34%	-1.00%	13,735,500	61,332,000	105%	4.47	0.16%	4.46	-0.16%	4.47	-0.71%	4.50	-0.22%	-0.36%
华塑控股/000509.SZ
	2019-09-12	2.71	2.77	2.70	2.73	0.37%	-0.11%	2.02%	11,811,300	32,286,000	74%	2.73	0.04%	2.74	0.40%	2.72	0.37%	2.68	0.38%	0.34%
中航三鑫/002163.SZ
	2019-09-12	5.07	5.20	5.07	5.11	0.79%	-0.23%	0.08%	6,311,800	32,331,000	80%	5.12	0.65%	5.11	-0.51%	5.14	-0.39%	5.11	0.35%	0.51%
融捷股份/002192.SZ
	2019-09-12	18.09	18.58	18.08	18.30	1.27%	0.06%	6.54%	4,926,400	90,099,000	94%	18.29	1.13%	18.02	1.50%	17.71	1.36%	17.18	0.94%	0.37%
濮耐股份/002225.SZ
	2019-09-12	4.45	4.48	4.41	4.45	0.00%	0.20%	-0.85%	4,738,300	21,045,000	42%	4.44	-0.92%	4.48	0.22%	4.45	-0.16%	4.49	0.54%	0.47%
塔牌集团/002233.SZ
	2019-09-12	10.08	10.18	10.08	10.12	0.60%	-0.10%	-1.21%	8,081,400	81,861,000	63%	10.13	0.31%	10.21	-0.87%	10.27	-0.69%	10.24	0.09%	0.14%
东方雨虹/002271.SZ
	2019-09-12	21.63	22.15	21.63	22.06	2.18%	0.47%	3.35%	10,030,400	220,241,000	64%	21.96	1.18%	21.87	0.26%	21.75	-0.17%	21.34	0.84%	-0.02%
西部建设/002302.SZ
	2019-09-12	11.72	12.12	11.72	11.97	2.31%	0.11%	2.81%	26,005,200	310,945,000	98%	11.96	1.29%	11.83	0.98%	11.75	-0.28%	11.64	0.55%	0.70%
南山控股/002314.SZ
	2019-09-12	3.41	3.52	3.39	3.44	0.88%	-0.46%	1.21%	15,183,800	52,477,000	52%	3.46	1.86%	3.41	0.38%	3.42	-2.06%	3.40	0.44%	0.74%
*ST罗普/002333.SZ
	2019-09-12	4.18	4.28	4.15	4.23	1.44%	0.24%	1.95%	3,662,400	15,457,000	134%	4.22	0.74%	4.19	0.50%	4.18	0.38%	4.15	0.39%	0.25%
柘中股份/002346.SZ
	2019-09-12	12.40	12.54	12.31	12.38	-0.48%	0.06%	1.02%	1,692,900	20,947,000	65%	12.37	-1.29%	12.45	-0.11%	12.43	0.03%	12.26	0.04%	-0.11%
伟星新材/002372.SZ
	2019-09-12	15.76	15.84	15.55	15.72	0.38%	0.17%	2.45%	4,004,300	62,845,000	55%	15.69	0.05%	15.67	0.14%	15.65	-0.15%	15.34	0.54%	0.22%
北京利尔/002392.SZ
	2019-09-12	3.60	3.63	3.59	3.62	0.00%	0.22%	-0.11%	4,109,900	14,845,000	73%	3.61	-0.58%	3.63	-0.52%	3.64	-0.11%	3.62	0.00%	0.33%
建研集团/002398.SZ
	2019-09-12	5.85	5.90	5.83	5.87	0.69%	-0.07%	1.89%	6,293,000	36,968,000	67%	5.87	0.15%	5.86	0.29%	5.84	0.02%	5.76	0.26%	0.45%
青龙管业/002457.SZ
	2019-09-12	8.22	8.27	8.20	8.25	0.49%	0.11%	0.72%	2,879,300	23,728,000	64%	8.24	-0.05%	8.25	-0.07%	8.24	-0.07%	8.19	0.25%	0.28%
申通快递/002468.SZ
	2019-09-12	23.95	24.08	23.66	23.85	-0.42%	0.15%	1.78%	4,473,100	106,521,000	60%	23.81	-1.08%	23.99	0.20%	23.86	0.40%	23.43	0.22%	-0.03%
海南瑞泽/002596.SZ
	2019-09-12	6.62	6.71	6.60	6.67	0.91%	0.14%	2.47%	15,166,500	101,021,000	74%	6.66	-0.83%	6.67	0.60%	6.61	0.56%	6.51	0.26%	0.25%
艾格拉斯/002619.SZ
	2019-09-12	3.14	3.15	3.10	3.15	0.64%	0.77%	2.87%	13,066,500	40,841,000	93%	3.13	-0.89%	3.15	-0.10%	3.13	0.39%	3.06	0.46%	0.51%
完美世界/002624.SZ
	2019-09-12	29.53	29.90	28.89	29.62	-0.07%	0.72%	2.67%	9,513,300	279,773,000	78%	29.41	-1.69%	30.02	0.18%	29.70	0.40%	28.85	0.36%	0.18%
永高股份/002641.SZ
	2019-09-12	4.66	4.67	4.59	4.61	-1.07%	-0.15%	1.70%	4,779,100	22,065,000	103%	4.62	-0.45%	4.62	0.37%	4.60	0.26%	4.53	0.33%	0.16%
扬子新材/002652.SZ
	2019-09-12	4.17	4.17	4.05	4.09	0.00%	-0.17%	2.66%	3,324,600	13,621,000	86%	4.10	0.07%	4.09	0.59%	4.05	0.47%	3.98	0.51%	0.42%
龙泉股份/002671.SZ
	2019-09-12	4.47	4.48	4.42	4.45	0.23%	0.14%	1.71%	1,950,900	8,670,000	69%	4.44	0.11%	4.45	0.07%	4.44	0.32%	4.38	0.05%	0.08%
顾地科技/002694.SZ
	2019-09-12	3.64	3.69	3.60	3.63	-1.09%	-0.03%	3.24%	10,596,000	38,477,000	98%	3.63	0.14%	3.62	0.98%	3.58	0.76%	3.52	0.49%	0.55%
友邦吊顶/002718.SZ
	2019-09-12	17.13	17.47	17.13	17.37	1.40%	0.35%	2.60%	791,300	13,697,000	117%	17.31	0.06%	17.27	0.36%	17.19	0.64%	16.93	0.40%	0.24%
嘉寓股份/300117.SZ
	2019-09-12	4.12	4.32	4.07	4.26	3.90%	1.40%	3.10%	14,410,400	60,531,000	169%	4.20	1.47%	4.18	0.34%	4.17	0.34%	4.13	0.49%	0.44%
秀强股份/300160.SZ
	2019-09-12	3.66	3.69	3.63	3.68	0.55%	0.55%	2.42%	4,452,200	16,295,000	73%	3.66	-0.68%	3.67	0.22%	3.65	0.30%	3.59	0.20%	0.30%
纳川股份/300198.SZ
	2019-09-12	4.35	4.55	4.34	4.48	2.52%	0.20%	5.59%	31,955,800	142,881,000	120%	4.47	2.36%	4.40	1.64%	4.34	1.24%	4.24	0.83%	0.92%
开尔新材/300234.SZ
	2019-09-12	11.82	11.88	11.61	11.81	0.51%	0.56%	3.32%	3,364,700	39,514,000	58%	11.74	-0.62%	11.93	0.12%	11.82	0.55%	11.43	0.31%	-0.14%
太空智造/300344.SZ
	2019-09-12	4.38	4.49	4.38	4.49	2.75%	1.08%	1.17%	10,174,000	45,190,000	67%	4.44	1.05%	4.43	0.61%	4.38	-0.27%	4.44	0.43%	0.84%
*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
	2019-09-12	2.85	2.87	2.83	2.85	0.35%	0.04%	1.35%	20,513,400	58,440,000	84%	2.85	0.04%	2.85	0.53%	2.82	-0.07%	2.81	0.14%	0.12%
华建集团/600629.SH
	2019-09-12	9.35	9.54	9.35	9.54	1.92%	0.88%	2.66%	1,236,500	11,693,000	149%	9.46	0.71%	9.43	0.38%	9.39	0.39%	9.29	0.42%	0.22%
宝胜股份/600973.SH
	2019-09-12	3.94	3.95	3.87	3.92	0.26%	0.49%	2.14%	6,182,400	24,117,000	78%	3.90	-0.51%	3.90	0.23%	3.89	0.31%	3.84	0.31%	0.42%