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
2021-01-2516.2117.1216.0416.732.39%0.04%0.53%713,70011,935,000167%16.722.17%16.600.60%16.600.28%16.64-0.07%0.03%
华联控股/000036.SZ
2021-01-253.893.893.793.80-2.31%-0.55%-3.16%6,735,10025,732,000114%3.82-2.25%3.89-1.17%3.93-0.68%3.92-0.46%-0.33%
*ST华塑/000509.SZ
2021-01-252.432.442.322.42-0.41%2.11%-1.26%7,484,90017,737,000162%2.37-2.95%2.41-1.88%2.43-1.94%2.45-0.85%-0.59%
海南发展/002163.SZ
2021-01-2521.6921.7020.9321.066.74%-1.81%6.05%40,631,500871,501,000311%21.459.09%20.716.45%20.405.04%19.863.07%-0.34%
*ST融捷/002192.SZ
2021-01-2553.6953.7452.3553.745.00%0.13%17.66%5,251,700281,865,00062%53.676.25%50.044.34%47.953.17%45.670.10%0.27%
濮耐股份/002225.SZ
2021-01-254.154.154.024.10-0.97%0.69%-2.24%5,346,20021,769,00092%4.07-1.97%4.15-1.57%4.20-0.76%4.19-0.55%-0.94%
塔牌集团/002233.SZ
2021-01-2511.9611.9611.7711.81-1.58%-0.21%-4.51%18,741,400221,807,000112%11.84-1.78%12.02-1.31%12.13-1.05%12.37-0.82%-0.29%
东方雨虹/002271.SZ
2021-01-2552.1052.5949.9051.78-2.36%0.91%4.35%43,937,2002,254,522,000120%51.311.09%50.302.14%49.571.73%49.620.96%1.68%
西部建设/002302.SZ
2021-01-258.608.638.478.52-0.93%0.15%-2.34%8,181,50069,602,000114%8.51-1.44%8.62-1.35%8.71-0.90%8.72-0.17%-0.10%
南山控股/002314.SZ
2021-01-253.503.543.433.46-1.98%-0.66%-5.18%12,149,90042,317,00053%3.48-2.66%3.59-1.24%3.67-0.95%3.650.14%-0.80%
ST罗普/002333.SZ
2021-01-255.035.054.965.040.20%0.72%-0.02%975,5004,881,00060%5.00-0.34%5.03-0.28%5.04-1.27%5.04-0.02%-0.09%
柘中股份/002346.SZ
2021-01-259.409.519.259.35-1.27%0.14%-0.36%1,254,00011,708,000125%9.34-1.04%9.38-0.42%9.41-0.32%9.38-0.14%-0.41%
伟星新材/002372.SZ
2021-01-2517.6918.7217.2618.273.28%1.04%-1.44%14,125,400255,421,000111%18.081.58%17.95-0.14%18.19-0.44%18.54-0.77%-0.04%
北京利尔/002392.SZ
2021-01-254.204.204.064.08-2.86%-1.02%-1.62%11,221,70046,260,00086%4.12-1.67%4.20-0.85%4.20-0.14%4.150.27%-0.55%
垒知集团/002398.SZ
2021-01-257.727.807.357.46-5.09%0.01%-1.45%13,321,90099,374,000189%7.46-2.74%7.55-0.40%7.55-0.71%7.57-0.51%-0.47%
青龙管业/002457.SZ
2021-01-257.327.407.217.35-3.16%0.91%0.01%10,729,00078,145,000205%7.28-5.38%7.51-0.71%7.45-0.45%7.350.05%0.01%
申通快递/002468.SZ
2021-01-259.249.339.139.15-0.54%-0.55%-2.20%9,356,20086,086,00080%9.20-0.70%9.33-0.50%9.37-0.53%9.36-0.38%-0.66%
海南瑞泽/002596.SZ
2021-01-255.355.395.115.11-4.49%-2.39%-3.88%22,537,600117,994,00091%5.24-2.39%5.45-1.52%5.460.07%5.320.13%0.32%
艾格拉斯/002619.SZ
2021-01-251.661.681.581.58-5.95%-2.11%-6.12%54,277,90087,597,00071%1.61-5.39%1.74-0.57%1.72-0.23%1.68-0.24%0.04%
完美世界/002624.SZ
2021-01-2526.9827.1225.9526.16-4.49%-0.69%-2.87%55,718,5001,467,808,00084%26.34-3.27%27.11-0.56%26.900.06%26.93-1.24%-0.84%
永高股份/002641.SZ
2021-01-256.506.536.256.26-5.72%-0.90%-4.31%19,694,500124,419,000118%6.32-5.18%6.50-1.26%6.51-1.18%6.54-0.05%0.19%
扬子新材/002652.SZ
2021-01-253.313.323.103.23-2.42%0.91%-0.52%6,299,30020,165,000138%3.20-6.05%3.35-0.74%3.31-0.33%3.250.19%0.07%
龙泉股份/002671.SZ
2021-01-254.024.083.853.85-4.23%-2.01%0.08%2,889,80011,353,00098%3.93-2.19%3.98-0.97%3.960.53%3.850.21%-0.54%
顾地科技/002694.SZ
2021-01-252.282.282.142.16-5.26%-1.32%-4.04%8,646,00018,925,000101%2.19-3.87%2.29-1.55%2.30-0.78%2.25-0.18%-0.73%
友邦吊顶/002718.SZ
2021-01-2513.8613.8613.3213.46-2.89%-0.42%-4.29%1,205,20016,291,00082%13.52-2.20%13.73-1.26%13.97-1.63%14.06-0.99%-1.13%
嘉寓股份/300117.SZ
2021-01-253.273.583.173.340.60%0.27%1.06%22,774,20075,861,000108%3.33-0.18%3.35-1.12%3.400.24%3.31-0.21%-1.53%
秀强股份/300160.SZ
2021-01-257.217.216.916.98-3.99%-0.68%-6.75%17,465,000122,742,00068%7.03-4.23%7.30-2.21%7.42-0.71%7.490.27%-0.58%
纳川股份/300198.SZ
2021-01-254.004.013.803.85-3.51%-0.93%-5.71%16,996,00066,038,000113%3.89-3.26%3.98-2.54%4.05-2.06%4.08-0.92%-1.57%
开尔新材/300234.SZ
2021-01-255.485.505.255.28-3.47%-0.96%-3.42%4,322,00023,039,00069%5.33-3.41%5.51-2.11%5.60-0.85%5.470.53%-0.75%
太空智造/300344.SZ
2021-01-254.544.604.434.550.22%0.18%-5.95%5,343,20024,271,00052%4.54-0.31%4.59-1.44%4.68-0.95%4.84-1.57%-0.80%
*ST新亿/600145.SH
2021-01-251.061.061.011.03-2.83%0.49%-5.94%9,009,4009,231,000131%1.03-2.66%1.05-3.50%1.10-2.06%1.10-1.00%-0.75%
精达股份/600577.SH
2021-01-253.053.052.872.91-4.90%-1.32%-3.93%35,851,900105,711,000212%2.95-2.77%2.99-1.87%3.02-1.41%3.03-0.88%-0.35%
华建集团/600629.SH
2021-01-257.307.367.147.19-2.44%-0.18%-2.94%1,657,40011,938,000197%7.20-2.00%7.31-1.48%7.36-1.10%7.41-0.80%-0.45%
宝胜股份/600973.SH
2021-01-254.434.564.404.480.22%-0.58%1.38%16,345,70073,651,000175%4.510.56%4.470.97%4.450.82%4.420.11%-0.12%