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
2018-10-1810.0711.099.9111.0910.02%1.74%0.58%5,383,50058,678,000276%10.908.43%10.663.93%10.581.09%11.03-1.56%-1.10%
华联控股/000036.SZ
2018-10-184.104.144.004.03-1.95%-0.54%-9.23%5,291,20021,441,00079%4.05-0.49%4.08-1.71%4.17-3.16%4.44-1.77%-1.44%
华塑控股/000509.SZ
2018-10-182.702.802.602.61-9.06%-2.97%-4.50%36,819,40099,030,000149%2.69-7.34%2.81-0.04%2.750.33%2.73-0.69%-0.65%
中航三鑫/002163.SZ
2018-10-183.923.923.673.69-6.82%-1.86%-14.21%5,253,40019,755,000105%3.76-4.33%3.88-3.34%3.97-4.04%4.30-2.78%-1.69%
融捷股份/002192.SZ
2018-10-1813.3513.4812.8012.80-6.50%-2.01%-10.33%2,984,90038,991,00060%13.06-1.63%13.16-1.02%13.29-1.19%14.28-1.17%-0.86%
濮耐股份/002225.SZ
2018-10-184.474.484.344.45-0.89%0.95%-0.45%2,678,30011,807,00078%4.41-1.12%4.440.29%4.390.30%4.47-0.67%-0.40%
塔牌集团/002233.SZ
2018-10-1810.8510.9910.5010.55-3.92%-1.41%-7.53%8,825,00094,440,00066%10.70-1.95%10.86-2.58%11.19-1.12%11.41-0.66%0.09%
东方雨虹/002271.SZ
2018-10-1811.3911.7511.0511.313.10%-0.55%-6.71%30,020,400341,397,000162%11.375.59%11.13-0.50%11.38-1.81%12.12-2.34%-1.75%
西部建设/002302.SZ
2018-10-1812.4012.4011.4111.50-8.07%-3.20%-13.61%12,832,300152,448,00055%11.88-4.79%12.22-3.38%12.57-4.49%13.31-0.57%0.19%
南山控股/002314.SZ
2018-10-182.612.642.572.59-1.89%-0.42%-9.76%3,487,2009,069,00049%2.60-1.14%2.63-1.13%2.65-2.47%2.87-1.44%-1.20%
罗普斯金/002333.SZ
2018-10-186.326.455.845.92-7.64%-1.51%-12.79%12,506,40075,175,00069%6.01-6.44%6.37-0.34%6.23-1.42%6.79-1.15%-6.32%
柘中股份/002346.SZ
2018-10-189.059.058.688.71-4.07%-0.99%-10.34%1,377,50012,118,00086%8.80-2.55%8.95-1.89%9.07-2.85%9.72-3.21%-1.41%
伟星新材/002372.SZ
2018-10-1813.0513.1112.8012.81-3.47%-1.00%-7.72%3,201,90041,434,00086%12.94-2.28%13.27-2.46%13.55-1.15%13.88-1.27%-0.09%
北京利尔/002392.SZ
2018-10-183.143.143.023.04-3.49%-1.14%-5.30%5,144,40015,820,000102%3.08-1.63%3.10-0.55%3.09-1.18%3.21-1.56%-0.91%
建研集团/002398.SZ
2018-10-184.134.134.004.05-1.70%-0.37%-8.08%2,662,70010,825,00064%4.07-1.34%4.11-0.65%4.14-1.64%4.41-1.92%-1.03%
青龙管业/002457.SZ
2018-10-186.716.726.556.58-2.95%-0.47%-8.97%3,672,50024,280,00070%6.61-2.13%6.71-1.67%6.77-2.90%7.23-2.21%-1.25%
申通快递/002468.SZ
2018-10-1817.1017.3316.6016.79-3.51%-1.12%-7.70%6,260,500106,309,00059%16.98-1.72%17.45-2.82%17.89-0.38%18.19-1.07%0.17%
海南瑞泽/002596.SZ
2018-10-186.306.305.875.91-9.22%-2.35%-8.16%24,973,200151,149,000110%6.05-8.64%6.37-0.59%6.24-0.78%6.44-1.50%-1.26%
艾格拉斯/002619.SZ
2018-10-183.083.082.983.00-3.23%-0.56%-8.26%7,947,50023,981,00076%3.02-2.05%3.05-1.42%3.08-1.91%3.27-2.13%-0.94%
完美世界/002624.SZ
2018-10-1821.3021.3020.1820.49-4.70%-0.96%-5.29%2,065,20042,725,00062%20.69-0.21%20.68-0.41%20.61-0.42%21.64-1.10%-1.26%
永高股份/002641.SZ
2018-10-183.013.032.973.02-0.98%0.50%-5.00%1,455,1004,373,00082%3.01-0.92%3.02-0.72%3.04-1.49%3.18-0.87%-0.55%
扬子新材/002652.SZ
2018-10-183.983.983.783.94-1.99%2.10%-12.52%4,609,90017,791,00065%3.86-4.36%3.95-2.52%4.02-1.59%4.50-3.24%-2.55%
龙泉股份/002671.SZ
2018-10-184.034.033.883.88-3.96%-1.25%-8.94%1,924,3007,560,00070%3.93-2.34%3.99-1.97%4.03-1.56%4.26-1.32%-0.96%
顾地科技/002694.SZ
2018-10-184.574.574.314.35-4.61%-1.18%-7.80%7,690,50033,857,00099%4.40-2.24%4.46-1.13%4.46-1.83%4.72-3.04%-1.65%
友邦吊顶/002718.SZ
2018-10-1823.0023.0522.4322.89-0.56%0.20%-7.53%129,0002,947,00041%22.85-0.61%22.96-0.64%23.06-2.82%24.75-1.47%-0.79%
嘉寓股份/300117.SZ
2018-10-183.443.703.363.442.38%-3.04%-1.21%28,066,30099,578,000522%3.555.63%3.486.13%3.454.01%3.480.78%-1.04%
秀强股份/300160.SZ
2018-10-183.423.433.283.30-4.07%-1.81%-10.52%2,585,2008,690,00080%3.36-2.44%3.41-1.90%3.47-2.97%3.69-2.87%-1.27%
纳川股份/300198.SZ
2018-10-183.013.012.752.81-8.17%-0.64%-19.35%38,473,700108,805,00075%2.83-6.82%2.98-4.82%3.09-5.88%3.48-2.44%-0.60%
开尔新材/300234.SZ
2018-10-186.046.045.805.96-1.65%0.13%-2.47%546,2003,251,00057%5.95-1.03%5.98-0.15%5.930.42%6.11-0.88%-0.69%
太空智造/300344.SZ
2018-10-185.926.075.775.88-0.68%-0.36%-5.84%3,447,10020,343,000122%5.900.37%5.89-0.49%5.93-1.97%6.25-2.30%-1.19%
*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
2018-10-183.123.122.952.99-4.47%-1.77%-7.46%6,586,30020,050,00086%3.04-2.62%3.10-2.70%3.15-1.32%3.23-1.13%-0.60%
华建集团/600629.SH
2018-10-1810.8710.8710.6010.60-2.93%-0.76%-4.79%531,3005,675,00082%10.68-1.34%10.77-0.93%10.79-0.92%11.13-0.82%-0.59%
宝胜股份/600973.SH
2018-10-183.673.673.563.64-0.27%0.94%-1.33%2,629,2009,480,00089%3.61-0.93%3.62-0.08%3.60-0.30%3.69-0.78%-0.57%