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
	2019-05-17	13.71	13.72	12.83	12.91	-5.70%	-2.61%	-2.94%	3,320,000	44,010,000	108%	13.26	-3.23%	13.57	-0.35%	13.51	-0.02%	13.30	-0.25%	-1.41%
华联控股/000036.SZ
	2019-05-17	7.42	7.45	7.17	7.20	-2.96%	-1.59%	0.26%	11,214,800	82,051,000	114%	7.32	-0.95%	7.33	0.62%	7.27	0.60%	7.18	-0.26%	-0.77%
华塑控股/000509.SZ
	2019-05-17	2.94	2.94	2.72	2.75	-6.14%	-2.45%	-6.53%	26,563,700	74,877,000	108%	2.82	-3.46%	2.87	-0.76%	2.87	-0.86%	2.94	-2.71%	-2.48%
中航三鑫/002163.SZ
	2019-05-17	5.37	5.39	5.05	5.09	-5.39%	-2.36%	-2.57%	8,444,600	44,023,000	111%	5.21	-2.94%	5.30	-0.95%	5.31	0.11%	5.22	-0.99%	-2.27%
融捷股份/002192.SZ
	2019-05-17	25.96	25.96	23.73	23.80	-9.75%	-1.81%	-11.48%	9,977,800	241,849,000	152%	24.24	-9.46%	26.17	-5.28%	27.13	-3.23%	26.89	-2.10%	-0.72%
濮耐股份/002225.SZ
	2019-05-17	4.80	4.80	4.55	4.59	-4.38%	-1.63%	-3.21%	5,455,900	25,459,000	125%	4.67	-2.57%	4.72	-0.44%	4.72	-0.72%	4.74	-0.82%	-1.16%
塔牌集团/002233.SZ
	2019-05-17	11.44	11.48	11.10	11.15	-2.96%	-0.84%	0.05%	11,188,400	125,798,000	90%	11.24	-1.79%	11.33	0.42%	11.25	0.13%	11.14	-0.13%	-0.86%
东方雨虹/002271.SZ
	2019-05-17	20.81	20.90	20.45	20.50	-1.16%	-0.72%	2.56%	15,488,100	319,794,000	92%	20.65	-0.09%	20.57	0.50%	20.53	0.88%	19.99	0.53%	0.26%
西部建设/002302.SZ
	2019-05-17	12.06	12.06	11.27	11.33	-6.75%	-2.76%	-2.30%	23,361,500	272,199,000	113%	11.65	-3.87%	11.87	-0.12%	11.79	0.51%	11.60	-0.56%	-2.52%
南山控股/002314.SZ
	2019-05-17	3.19	3.19	3.03	3.06	-3.47%	-1.35%	-2.39%	8,999,400	27,917,000	111%	3.10	-1.46%	3.12	-0.16%	3.13	-0.48%	3.14	-0.89%	-1.42%
*ST罗普/002333.SZ
	2019-05-17	4.57	4.78	4.52	4.64	1.98%	-0.60%	-1.09%	14,464,300	67,519,000	143%	4.67	2.46%	4.58	1.57%	4.58	-0.91%	4.69	-4.54%	-4.40%
柘中股份/002346.SZ
	2019-05-17	13.57	13.63	12.40	12.92	-4.72%	-1.49%	-2.52%	2,727,200	35,769,000	111%	13.12	-3.10%	13.38	-1.07%	13.43	-0.07%	13.25	-0.59%	-1.07%
伟星新材/002372.SZ
	2019-05-17	19.12	19.29	18.39	18.67	-2.91%	-0.22%	-2.26%	5,503,200	102,971,000	84%	18.71	-2.46%	18.93	0.04%	18.90	-0.02%	19.10	-0.41%	-0.15%
北京利尔/002392.SZ
	2019-05-17	3.70	3.70	3.53	3.55	-3.53%	-1.44%	-2.34%	6,000,100	21,611,000	95%	3.60	-1.56%	3.63	-0.03%	3.62	-0.22%	3.64	-0.38%	-0.96%
建研集团/002398.SZ
	2019-05-17	6.28	6.36	6.00	6.02	-4.90%	-1.81%	-0.76%	9,265,600	56,804,000	88%	6.13	-2.74%	6.20	0.39%	6.15	0.44%	6.07	-0.36%	-1.63%
青龙管业/002457.SZ
	2019-05-17	8.70	8.72	8.27	8.29	-4.60%	-1.82%	-2.22%	7,674,800	64,805,000	118%	8.44	-2.12%	8.52	-0.23%	8.52	0.00%	8.48	-0.67%	-1.53%
申通快递/002468.SZ
	2019-05-17	22.60	22.76	22.10	22.20	-1.81%	-0.74%	2.09%	4,394,100	98,273,000	64%	22.37	-1.40%	22.44	1.25%	22.04	1.20%	21.75	-0.91%	-0.93%
海南瑞泽/002596.SZ
	2019-05-17	8.18	8.21	7.70	7.81	-4.29%	-1.97%	-1.56%	22,612,600	180,157,000	96%	7.97	-2.68%	8.08	0.10%	8.09	0.47%	7.93	-0.54%	-1.95%
艾格拉斯/002619.SZ
	2019-05-17	3.75	3.78	3.54	3.56	-5.07%	-2.14%	-3.39%	19,398,900	70,579,000	127%	3.64	-2.52%	3.68	-0.59%	3.69	-0.70%	3.69	-0.97%	-1.91%
完美世界/002624.SZ
	2019-05-17	26.98	27.16	26.24	26.36	-2.19%	-1.04%	-2.88%	3,931,300	104,723,000	55%	26.64	-1.29%	26.68	0.64%	26.55	-0.59%	27.14	-0.42%	-0.99%
永高股份/002641.SZ
	2019-05-17	4.06	4.06	3.83	3.88	-3.00%	-0.54%	-3.39%	3,742,500	14,601,000	86%	3.90	-2.11%	3.94	-0.23%	3.94	-0.68%	4.02	-1.79%	-1.35%
扬子新材/002652.SZ
	2019-05-17	4.50	4.58	4.13	4.19	-7.30%	-3.05%	-5.74%	8,418,000	36,384,000	168%	4.32	-3.98%	4.40	-1.32%	4.40	-0.92%	4.45	-1.11%	-1.86%
龙泉股份/002671.SZ
	2019-05-17	4.83	5.01	4.74	4.81	-1.03%	-2.00%	1.01%	3,407,200	16,721,000	138%	4.91	1.01%	4.88	1.25%	4.84	1.30%	4.76	-0.17%	-1.40%
顾地科技/002694.SZ
	2019-05-17	4.56	4.56	4.16	4.21	-8.08%	-3.26%	-6.01%	21,343,100	92,880,000	139%	4.35	-4.20%	4.44	-0.83%	4.44	-0.67%	4.48	-1.84%	-3.07%
友邦吊顶/002718.SZ
	2019-05-17	31.55	31.56	28.89	29.00	-3.49%	-5.49%	2.59%	1,149,400	35,271,000	251%	30.69	5.89%	29.72	4.15%	29.33	4.24%	28.27	1.88%	-1.57%
嘉寓股份/300117.SZ
	2019-05-17	3.98	4.02	3.77	3.78	-5.03%	-2.70%	-4.83%	6,013,600	23,364,000	106%	3.89	-2.29%	3.93	-0.31%	3.93	-0.41%	3.97	-0.85%	-1.72%
秀强股份/300160.SZ
	2019-05-17	4.07	4.07	3.80	3.84	-7.25%	-2.12%	-0.44%	33,666,100	132,072,000	252%	3.92	-3.28%	3.98	-0.28%	3.94	0.13%	3.86	0.47%	-1.09%
纳川股份/300198.SZ
	2019-05-17	3.93	3.94	3.74	3.81	-3.05%	-0.50%	-6.87%	46,885,300	179,507,000	87%	3.83	-2.42%	3.88	-1.40%	3.96	-1.39%	4.09	-2.64%	-1.82%
开尔新材/300234.SZ
	2019-05-17	11.77	12.09	11.18	11.47	-5.83%	-1.65%	-0.96%	7,677,400	89,542,000	93%	11.66	-7.81%	12.25	-0.82%	12.06	1.12%	11.58	0.40%	-0.13%
太空智造/300344.SZ
	2019-05-17	6.56	6.56	6.19	6.25	-4.29%	-1.67%	-2.77%	9,448,900	60,059,000	79%	6.36	-2.68%	6.44	-0.29%	6.42	-0.40%	6.43	-1.12%	-1.75%
*ST新亿/600145.SH
	2015-12-04	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
	2019-05-17	3.53	3.54	3.36	3.37	-3.99%	-1.86%	-4.23%	21,208,300	72,825,000	78%	3.43	-2.91%	3.53	-3.32%	3.62	0.22%	3.52	-0.17%	-0.84%
华建集团/600629.SH
	2019-05-17	12.04	12.10	11.63	11.76	-2.57%	-0.63%	-1.45%	826,400	9,780,000	83%	11.83	-2.08%	11.98	-0.49%	12.01	0.18%	11.93	-0.41%	-0.95%
宝胜股份/600973.SH
	2019-05-17	4.29	4.30	4.11	4.13	-3.73%	-1.74%	-1.43%	9,584,100	40,278,000	93%	4.20	-1.82%	4.25	-0.14%	4.24	-0.05%	4.19	-0.33%	-1.27%