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
	2018-10-18	10.07	11.09	9.91	11.09	10.02%	1.74%	0.58%	5,383,500	58,678,000	276%	10.90	8.43%	10.66	3.93%	10.58	1.09%	11.03	-1.56%	-1.10%
华联控股/000036.SZ
	2018-10-18	4.10	4.14	4.00	4.03	-1.95%	-0.54%	-9.23%	5,291,200	21,441,000	79%	4.05	-0.49%	4.08	-1.71%	4.17	-3.16%	4.44	-1.77%	-1.44%
华塑控股/000509.SZ
	2018-10-18	2.70	2.80	2.60	2.61	-9.06%	-2.97%	-4.50%	36,819,400	99,030,000	149%	2.69	-7.34%	2.81	-0.04%	2.75	0.33%	2.73	-0.69%	-0.65%
中航三鑫/002163.SZ
	2018-10-18	3.92	3.92	3.67	3.69	-6.82%	-1.86%	-14.21%	5,253,400	19,755,000	105%	3.76	-4.33%	3.88	-3.34%	3.97	-4.04%	4.30	-2.78%	-1.69%
融捷股份/002192.SZ
	2018-10-18	13.35	13.48	12.80	12.80	-6.50%	-2.01%	-10.33%	2,984,900	38,991,000	60%	13.06	-1.63%	13.16	-1.02%	13.29	-1.19%	14.28	-1.17%	-0.86%
濮耐股份/002225.SZ
	2018-10-18	4.47	4.48	4.34	4.45	-0.89%	0.95%	-0.45%	2,678,300	11,807,000	78%	4.41	-1.12%	4.44	0.29%	4.39	0.30%	4.47	-0.67%	-0.40%
塔牌集团/002233.SZ
	2018-10-18	10.85	10.99	10.50	10.55	-3.92%	-1.41%	-7.53%	8,825,000	94,440,000	66%	10.70	-1.95%	10.86	-2.58%	11.19	-1.12%	11.41	-0.66%	0.09%
东方雨虹/002271.SZ
	2018-10-18	11.39	11.75	11.05	11.31	3.10%	-0.55%	-6.71%	30,020,400	341,397,000	162%	11.37	5.59%	11.13	-0.50%	11.38	-1.81%	12.12	-2.34%	-1.75%
西部建设/002302.SZ
	2018-10-18	12.40	12.40	11.41	11.50	-8.07%	-3.20%	-13.61%	12,832,300	152,448,000	55%	11.88	-4.79%	12.22	-3.38%	12.57	-4.49%	13.31	-0.57%	0.19%
南山控股/002314.SZ
	2018-10-18	2.61	2.64	2.57	2.59	-1.89%	-0.42%	-9.76%	3,487,200	9,069,000	49%	2.60	-1.14%	2.63	-1.13%	2.65	-2.47%	2.87	-1.44%	-1.20%
罗普斯金/002333.SZ
	2018-10-18	6.32	6.45	5.84	5.92	-7.64%	-1.51%	-12.79%	12,506,400	75,175,000	69%	6.01	-6.44%	6.37	-0.34%	6.23	-1.42%	6.79	-1.15%	-6.32%
柘中股份/002346.SZ
	2018-10-18	9.05	9.05	8.68	8.71	-4.07%	-0.99%	-10.34%	1,377,500	12,118,000	86%	8.80	-2.55%	8.95	-1.89%	9.07	-2.85%	9.72	-3.21%	-1.41%
伟星新材/002372.SZ
	2018-10-18	13.05	13.11	12.80	12.81	-3.47%	-1.00%	-7.72%	3,201,900	41,434,000	86%	12.94	-2.28%	13.27	-2.46%	13.55	-1.15%	13.88	-1.27%	-0.09%
北京利尔/002392.SZ
	2018-10-18	3.14	3.14	3.02	3.04	-3.49%	-1.14%	-5.30%	5,144,400	15,820,000	102%	3.08	-1.63%	3.10	-0.55%	3.09	-1.18%	3.21	-1.56%	-0.91%
建研集团/002398.SZ
	2018-10-18	4.13	4.13	4.00	4.05	-1.70%	-0.37%	-8.08%	2,662,700	10,825,000	64%	4.07	-1.34%	4.11	-0.65%	4.14	-1.64%	4.41	-1.92%	-1.03%
青龙管业/002457.SZ
	2018-10-18	6.71	6.72	6.55	6.58	-2.95%	-0.47%	-8.97%	3,672,500	24,280,000	70%	6.61	-2.13%	6.71	-1.67%	6.77	-2.90%	7.23	-2.21%	-1.25%
申通快递/002468.SZ
	2018-10-18	17.10	17.33	16.60	16.79	-3.51%	-1.12%	-7.70%	6,260,500	106,309,000	59%	16.98	-1.72%	17.45	-2.82%	17.89	-0.38%	18.19	-1.07%	0.17%
海南瑞泽/002596.SZ
	2018-10-18	6.30	6.30	5.87	5.91	-9.22%	-2.35%	-8.16%	24,973,200	151,149,000	110%	6.05	-8.64%	6.37	-0.59%	6.24	-0.78%	6.44	-1.50%	-1.26%
艾格拉斯/002619.SZ
	2018-10-18	3.08	3.08	2.98	3.00	-3.23%	-0.56%	-8.26%	7,947,500	23,981,000	76%	3.02	-2.05%	3.05	-1.42%	3.08	-1.91%	3.27	-2.13%	-0.94%
完美世界/002624.SZ
	2018-10-18	21.30	21.30	20.18	20.49	-4.70%	-0.96%	-5.29%	2,065,200	42,725,000	62%	20.69	-0.21%	20.68	-0.41%	20.61	-0.42%	21.64	-1.10%	-1.26%
永高股份/002641.SZ
	2018-10-18	3.01	3.03	2.97	3.02	-0.98%	0.50%	-5.00%	1,455,100	4,373,000	82%	3.01	-0.92%	3.02	-0.72%	3.04	-1.49%	3.18	-0.87%	-0.55%
扬子新材/002652.SZ
	2018-10-18	3.98	3.98	3.78	3.94	-1.99%	2.10%	-12.52%	4,609,900	17,791,000	65%	3.86	-4.36%	3.95	-2.52%	4.02	-1.59%	4.50	-3.24%	-2.55%
龙泉股份/002671.SZ
	2018-10-18	4.03	4.03	3.88	3.88	-3.96%	-1.25%	-8.94%	1,924,300	7,560,000	70%	3.93	-2.34%	3.99	-1.97%	4.03	-1.56%	4.26	-1.32%	-0.96%
顾地科技/002694.SZ
	2018-10-18	4.57	4.57	4.31	4.35	-4.61%	-1.18%	-7.80%	7,690,500	33,857,000	99%	4.40	-2.24%	4.46	-1.13%	4.46	-1.83%	4.72	-3.04%	-1.65%
友邦吊顶/002718.SZ
	2018-10-18	23.00	23.05	22.43	22.89	-0.56%	0.20%	-7.53%	129,000	2,947,000	41%	22.85	-0.61%	22.96	-0.64%	23.06	-2.82%	24.75	-1.47%	-0.79%
嘉寓股份/300117.SZ
	2018-10-18	3.44	3.70	3.36	3.44	2.38%	-3.04%	-1.21%	28,066,300	99,578,000	522%	3.55	5.63%	3.48	6.13%	3.45	4.01%	3.48	0.78%	-1.04%
秀强股份/300160.SZ
	2018-10-18	3.42	3.43	3.28	3.30	-4.07%	-1.81%	-10.52%	2,585,200	8,690,000	80%	3.36	-2.44%	3.41	-1.90%	3.47	-2.97%	3.69	-2.87%	-1.27%
纳川股份/300198.SZ
	2018-10-18	3.01	3.01	2.75	2.81	-8.17%	-0.64%	-19.35%	38,473,700	108,805,000	75%	2.83	-6.82%	2.98	-4.82%	3.09	-5.88%	3.48	-2.44%	-0.60%
开尔新材/300234.SZ
	2018-10-18	6.04	6.04	5.80	5.96	-1.65%	0.13%	-2.47%	546,200	3,251,000	57%	5.95	-1.03%	5.98	-0.15%	5.93	0.42%	6.11	-0.88%	-0.69%
太空智造/300344.SZ
	2018-10-18	5.92	6.07	5.77	5.88	-0.68%	-0.36%	-5.84%	3,447,100	20,343,000	122%	5.90	0.37%	5.89	-0.49%	5.93	-1.97%	6.25	-2.30%	-1.19%
*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
	2018-10-18	3.12	3.12	2.95	2.99	-4.47%	-1.77%	-7.46%	6,586,300	20,050,000	86%	3.04	-2.62%	3.10	-2.70%	3.15	-1.32%	3.23	-1.13%	-0.60%
华建集团/600629.SH
	2018-10-18	10.87	10.87	10.60	10.60	-2.93%	-0.76%	-4.79%	531,300	5,675,000	82%	10.68	-1.34%	10.77	-0.93%	10.79	-0.92%	11.13	-0.82%	-0.59%
宝胜股份/600973.SH
	2018-10-18	3.67	3.67	3.56	3.64	-0.27%	0.94%	-1.33%	2,629,200	9,480,000	89%	3.61	-0.93%	3.62	-0.08%	3.60	-0.30%	3.69	-0.78%	-0.57%