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
	2018-08-16	13.00	13.24	12.38	12.49	-5.45%	-2.12%	-1.82%	7,487,100	95,544,000	187%	12.76	-6.83%	13.26	-0.22%	13.06	0.16%	12.72	0.82%	-0.35%
华联控股/000036.SZ
	2018-08-16	5.13	5.17	5.03	5.09	-1.36%	-0.33%	-4.77%	4,172,500	21,310,000	82%	5.11	-2.17%	5.21	-1.33%	5.30	-0.88%	5.35	-1.00%	-1.22%
华塑控股/000509.SZ
	2018-08-16	3.63	3.88	3.54	3.59	-2.71%	-3.65%	-2.07%	111,434,400	415,237,000	118%	3.73	5.64%	3.59	4.58%	3.52	2.69%	3.67	-0.54%	0.69%
中航三鑫/002163.SZ
	2018-08-16	4.86	4.88	4.73	4.78	-2.05%	-0.46%	-1.87%	3,262,000	15,663,000	81%	4.80	-2.44%	4.90	-0.73%	4.91	-0.65%	4.87	-0.41%	-1.29%
融捷股份/002192.SZ
	2018-08-16	17.68	18.29	17.51	17.93	-1.10%	0.13%	-4.05%	2,001,300	35,835,000	72%	17.91	-2.76%	18.42	-1.13%	18.53	-0.63%	18.69	-1.33%	-1.55%
濮耐股份/002225.SZ
	2018-08-16	5.19	5.37	5.11	5.24	0.00%	-0.81%	1.04%	9,160,500	48,395,000	82%	5.28	-0.55%	5.32	-0.15%	5.30	0.44%	5.19	0.97%	0.00%
塔牌集团/002233.SZ
	2018-08-16	13.28	14.05	13.20	13.78	2.45%	0.15%	4.42%	28,788,600	396,145,000	98%	13.76	1.12%	13.79	0.91%	13.65	0.60%	13.20	1.27%	1.05%
东方雨虹/002271.SZ
	2018-08-16	15.35	15.58	15.00	15.22	-2.19%	-0.31%	-4.23%	13,485,900	205,893,000	87%	15.27	-3.31%	15.72	-2.13%	15.99	-1.38%	15.89	-0.34%	-0.91%
西部建设/002302.SZ
	2018-08-16	13.06	13.38	12.80	12.80	-5.67%	-1.86%	-9.19%	18,754,200	244,584,000	59%	13.04	-5.76%	13.73	-2.27%	13.93	-1.51%	14.10	-0.01%	0.81%
南山控股/002314.SZ
	2018-08-16	3.31	3.31	3.24	3.27	-1.51%	-0.21%	-1.48%	3,775,800	12,373,000	58%	3.28	-2.47%	3.35	-0.24%	3.35	0.03%	3.32	-0.90%	-1.32%
罗普斯金/002333.SZ
	2018-08-16	16.81	16.90	16.55	16.81	-0.06%	0.39%	5.53%	1,737,800	29,100,000	88%	16.75	-0.91%	16.81	0.99%	16.52	1.05%	15.93	0.03%	-0.77%
柘中股份/002346.SZ
	2018-08-16	11.59	11.96	11.41	11.68	-0.51%	-0.49%	-2.02%	1,251,400	14,688,000	77%	11.74	-1.46%	11.95	-0.28%	11.93	-0.15%	11.92	-0.22%	-0.89%
伟星新材/002372.SZ
	2018-08-16	17.35	18.10	17.07	17.96	3.04%	1.18%	5.06%	7,514,400	133,387,000	189%	17.75	1.41%	17.69	0.36%	17.62	1.45%	17.10	0.82%	-0.30%
北京利尔/002392.SZ
	2018-08-16	3.51	3.61	3.46	3.58	0.56%	0.79%	1.50%	7,076,300	25,138,000	87%	3.55	-0.70%	3.59	-0.14%	3.59	0.17%	3.53	0.37%	-0.24%
建研集团/002398.SZ
	2018-08-16	5.15	5.18	5.05	5.11	-1.54%	-0.21%	-3.02%	3,992,100	20,442,000	83%	5.12	-2.90%	5.24	-1.34%	5.29	-0.99%	5.27	-0.27%	-0.26%
青龙管业/002457.SZ
	2018-08-16	7.68	7.95	7.66	7.79	-2.26%	-0.19%	-2.64%	6,801,200	53,081,000	84%	7.81	-4.14%	8.01	-0.71%	8.02	-0.32%	8.00	0.10%	-0.47%
申通快递/002468.SZ
	2018-08-16	15.88	15.97	15.52	15.97	-0.19%	1.31%	-1.19%	6,830,000	107,660,000	104%	15.76	-0.43%	15.92	-0.38%	15.93	-0.23%	16.16	-0.69%	-0.84%
海南瑞泽/002596.SZ
	2018-08-16	9.06	9.11	8.81	8.87	-3.17%	-1.00%	-6.96%	15,089,600	135,196,000	72%	8.96	-3.30%	9.21	-1.49%	9.34	-1.49%	9.53	-0.42%	-0.52%
艾格拉斯/002619.SZ
	2018-08-16	3.95	4.00	3.89	3.92	-2.24%	-0.51%	-3.26%	10,749,700	42,358,000	94%	3.94	-2.52%	4.02	-0.99%	4.04	-0.83%	4.05	-0.15%	-0.54%
完美世界/002624.SZ
	2018-08-16	27.20	27.20	25.66	26.12	-5.94%	-0.17%	-3.28%	8,409,500	220,027,000	201%	26.16	-5.17%	26.82	-2.77%	27.04	-2.10%	27.01	-0.60%	-0.60%
永高股份/002641.SZ
	2018-08-16	3.45	3.46	3.40	3.45	-0.58%	0.58%	-0.46%	849,500	2,914,000	61%	3.43	-0.75%	3.46	-0.66%	3.48	-0.37%	3.47	0.12%	-0.24%
扬子新材/002652.SZ
	2018-08-16	5.91	5.95	5.82	5.95	0.00%	0.81%	-2.15%	3,785,500	22,341,000	105%	5.90	-0.41%	5.92	-0.27%	5.94	0.36%	6.08	-0.26%	0.11%
龙泉股份/002671.SZ
	2018-08-16	4.84	4.86	4.71	4.73	-2.47%	-1.27%	-3.53%	1,807,100	8,657,000	65%	4.79	-2.09%	4.88	-0.99%	4.92	-0.81%	4.90	0.27%	-0.07%
顾地科技/002694.SZ
	2018-08-16	5.98	5.98	5.50	5.65	-6.30%	-1.81%	-9.56%	21,076,400	121,283,000	65%	5.75	-5.46%	6.01	-3.33%	6.17	-2.93%	6.25	0.05%	0.74%
友邦吊顶/002718.SZ
	2018-08-16	27.98	28.68	27.11	27.86	-0.50%	-0.43%	-1.27%	420,700	11,771,000	88%	27.98	-1.56%	28.50	-0.21%	28.40	0.25%	28.22	-0.41%	-0.90%
嘉寓股份/300117.SZ
	2018-08-16	4.15	4.15	4.03	4.06	-2.87%	-0.68%	-3.33%	4,349,600	17,780,000	79%	4.09	-4.11%	4.21	-0.76%	4.21	-0.85%	4.20	0.36%	0.07%
秀强股份/300160.SZ
	2018-08-16	4.78	4.98	4.70	4.78	-0.83%	-1.30%	-3.26%	4,092,600	19,820,000	38%	4.84	0.58%	4.90	0.64%	4.86	-0.04%	4.94	0.47%	0.75%
纳川股份/300198.SZ
	2018-08-16	3.33	3.34	3.24	3.24	-3.28%	-1.61%	-4.14%	28,497,000	93,830,000	59%	3.29	-0.99%	3.31	-0.03%	3.33	0.70%	3.38	-0.24%	-5.85%
开尔新材/300234.SZ
	2018-08-16	6.42	6.50	6.26	6.37	-2.90%	-0.22%	-1.27%	1,991,000	12,710,000	66%	6.38	-4.06%	6.66	0.70%	6.57	0.09%	6.45	0.45%	0.32%
太空智造/300344.SZ
	2018-08-16	7.26	7.37	7.02	7.15	-3.77%	-0.91%	-4.04%	5,967,400	43,060,000	79%	7.22	-4.13%	7.43	-0.83%	7.45	-1.08%	7.45	-0.03%	-0.54%
*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
	2018-08-16	3.41	3.44	3.38	3.40	-0.87%	-0.35%	-1.76%	5,866,600	20,015,000	82%	3.41	-0.96%	3.44	-0.32%	3.45	-0.43%	3.46	-0.03%	-0.34%
华建集团/600629.SH
	2018-08-16	12.53	13.58	12.53	13.24	4.17%	0.50%	4.50%	5,250,400	69,169,000	357%	13.17	3.27%	12.94	3.63%	12.79	2.73%	12.67	2.22%	0.05%
宝胜股份/600973.SH
	2018-08-16	3.76	3.85	3.75	3.79	-0.52%	-0.39%	-0.81%	2,966,400	11,286,000	62%	3.81	-0.65%	3.85	-1.64%	3.89	0.23%	3.82	0.77%	0.25%