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
2020-07-1616.8017.7016.7217.301.76%-0.45%-3.82%3,561,50061,892,00072%17.38-0.32%17.94-5.37%18.720.21%17.990.35%1.30%
华联控股/000036.SZ
2020-07-164.434.484.184.20-5.41%-2.87%-12.15%31,390,500135,738,00060%4.32-3.87%4.51-2.81%4.61-1.07%4.78-0.38%0.81%
*ST华塑/000509.SZ
2020-07-161.811.811.781.815.23%0.11%15.14%16,723,10030,237,000126%1.815.92%1.756.08%1.664.48%1.571.88%-0.31%
海南发展/002163.SZ
2020-07-1611.5112.9511.3012.385.18%-0.28%11.01%97,267,2001,207,580,000203%12.42-1.19%12.322.92%11.913.48%11.153.53%1.59%
*ST融捷/002192.SZ
2020-07-1618.7219.4518.0018.06-4.39%-3.73%4.47%6,415,100120,342,000115%18.761.11%18.512.23%17.972.14%17.291.42%1.03%
濮耐股份/002225.SZ
2020-07-164.634.724.444.53-1.95%-1.33%-1.24%7,902,30036,276,00081%4.59-1.99%4.70-0.13%4.67-0.04%4.590.24%0.70%
塔牌集团/002233.SZ
2020-07-1613.6914.1613.2513.33-3.41%-3.08%-0.25%42,444,200583,771,000102%13.750.26%13.780.62%13.620.73%13.360.80%0.92%
东方雨虹/002271.SZ
2020-07-1650.0552.6848.9049.61-0.46%-2.95%3.60%24,977,5001,276,825,000156%51.122.05%50.281.29%49.831.80%47.882.43%1.46%
西部建设/002302.SZ
2020-07-1610.6310.8010.1510.19-4.14%-2.76%-4.18%23,902,100250,476,00068%10.48-2.61%10.80-1.32%10.83-0.24%10.630.26%0.86%
南山控股/002314.SZ
2020-07-164.194.414.134.16-0.48%-2.80%-6.39%30,226,700129,378,00068%4.28-1.52%4.46-3.82%4.59-0.02%4.440.54%2.04%
ST罗普/002333.SZ
2020-07-164.214.254.184.20-0.47%-0.45%-0.62%3,011,60012,705,00064%4.22-1.26%4.28-0.28%4.280.28%4.230.10%0.25%
柘中股份/002346.SZ
2020-07-1610.5110.5410.0510.08-3.45%-2.06%-3.66%3,020,30031,084,00085%10.29-2.57%10.56-1.54%10.64-0.18%10.460.19%0.63%
伟星新材/002372.SZ
2020-07-1613.4613.7012.9613.03-3.27%-2.57%-3.28%13,522,000180,837,00072%13.37-1.68%13.66-2.85%13.930.56%13.470.73%1.25%
北京利尔/002392.SZ
2020-07-164.664.714.394.43-4.94%-3.21%-4.13%27,249,700124,729,00063%4.58-2.12%4.68-1.54%4.70-0.32%4.620.46%1.41%
垒知集团/002398.SZ
2020-07-1610.8611.0110.1610.20-6.42%-3.29%-10.70%19,366,800204,257,00083%10.55-5.11%11.21-2.84%11.41-1.12%11.42-0.76%0.22%
青龙管业/002457.SZ
2020-07-1612.3113.5712.3112.31-10.01%-2.43%6.10%85,157,5001,074,445,000164%12.62-8.96%13.82-6.00%13.362.06%11.602.54%4.25%
申通快递/002468.SZ
2020-07-1617.0217.0316.2816.31-4.17%-1.53%-6.11%19,432,300321,880,000105%16.56-3.52%17.08-2.25%17.32-1.34%17.37-0.32%0.17%
海南瑞泽/002596.SZ
2020-07-167.327.426.756.90-5.87%-2.99%-5.57%55,619,000395,628,00080%7.11-4.98%7.47-1.35%7.45-0.21%7.310.16%0.72%
艾格拉斯/002619.SZ
2020-07-162.602.632.432.46-5.75%-3.34%-9.23%50,986,600129,760,00066%2.55-4.57%2.68-2.72%2.73-1.69%2.710.22%0.91%
完美世界/002624.SZ
2020-07-1660.5863.1257.0057.38-4.92%-4.74%-1.79%20,892,8001,258,444,00096%60.23-1.32%60.92-0.22%60.700.13%58.420.80%0.83%
永高股份/002641.SZ
2020-07-167.908.307.647.65-2.92%-4.60%-0.47%22,716,100182,151,000129%8.021.70%7.910.56%7.890.91%7.691.24%1.20%
扬子新材/002652.SZ
2020-07-164.604.604.214.28-4.46%-2.28%0.28%11,165,60048,905,00060%4.38-6.13%4.571.13%4.420.23%4.270.87%1.67%
龙泉股份/002671.SZ
2020-07-164.935.204.815.091.39%2.52%-0.95%23,378,900116,081,00095%4.97-2.49%5.35-2.68%5.33-0.13%5.14-0.08%1.77%
顾地科技/002694.SZ
2020-07-163.073.112.983.00-2.60%-1.51%-5.42%21,386,80065,140,00051%3.05-2.65%3.18-3.26%3.27-0.18%3.170.48%1.23%
友邦吊顶/002718.SZ
2020-07-1616.6816.8415.8616.06-3.95%-1.97%-8.84%1,831,40030,003,00038%16.38-2.74%16.78-1.08%17.20-6.60%17.621.03%1.68%
嘉寓股份/300117.SZ
2020-07-163.393.503.273.30-1.79%-2.60%-9.61%14,382,10048,728,00039%3.39-1.25%3.47-2.14%3.54-1.67%3.650.33%2.12%
秀强股份/300160.SZ
2020-07-168.038.227.287.47-6.74%-5.02%-13.72%32,038,500251,967,00045%7.87-4.44%8.25-3.45%8.49-1.91%8.66-0.09%0.89%
纳川股份/300198.SZ
2020-07-164.804.924.514.79-0.62%0.61%4.11%41,638,500198,253,00092%4.76-2.96%4.86-1.76%4.860.94%4.600.92%1.71%
开尔新材/300234.SZ
2020-07-166.706.776.296.29-6.12%-3.84%-5.80%15,840,900103,617,00058%6.54-3.31%6.79-2.03%6.83-0.35%6.680.35%1.24%
太空智造/300344.SZ
2020-07-164.514.644.404.460.00%-1.44%-0.31%9,816,80044,422,00083%4.53-1.27%4.60-0.13%4.58-0.11%4.470.52%1.07%
*ST新亿/600145.SH
2020-07-161.461.461.461.46-5.19%-0.41%-19.02%143,200210,00051%1.47-4.99%1.56-5.29%1.70-3.75%1.80-2.44%-8.17%
精达股份/600577.SH
2020-07-163.924.363.894.236.82%-1.28%12.08%369,946,8001,585,370,000384%4.299.87%4.089.15%3.947.97%3.778.05%3.04%
华建集团/600629.SH
2020-07-169.159.258.888.88-2.42%-1.60%-2.50%3,176,80028,668,00085%9.02-1.83%9.22-0.65%9.20-0.14%9.110.23%0.72%
宝胜股份/600973.SH
2020-07-164.404.454.204.21-3.22%-2.59%-2.39%17,208,70074,373,00085%4.32-1.68%4.41-0.27%4.39-0.21%4.310.30%0.81%