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
2018-08-1613.0013.2412.3812.49-5.45%-2.12%-1.82%7,487,10095,544,000187%12.76-6.83%13.26-0.22%13.060.16%12.720.82%-0.35%
华联控股/000036.SZ
2018-08-165.135.175.035.09-1.36%-0.33%-4.77%4,172,50021,310,00082%5.11-2.17%5.21-1.33%5.30-0.88%5.35-1.00%-1.22%
华塑控股/000509.SZ
2018-08-163.633.883.543.59-2.71%-3.65%-2.07%111,434,400415,237,000118%3.735.64%3.594.58%3.522.69%3.67-0.54%0.69%
中航三鑫/002163.SZ
2018-08-164.864.884.734.78-2.05%-0.46%-1.87%3,262,00015,663,00081%4.80-2.44%4.90-0.73%4.91-0.65%4.87-0.41%-1.29%
融捷股份/002192.SZ
2018-08-1617.6818.2917.5117.93-1.10%0.13%-4.05%2,001,30035,835,00072%17.91-2.76%18.42-1.13%18.53-0.63%18.69-1.33%-1.55%
濮耐股份/002225.SZ
2018-08-165.195.375.115.240.00%-0.81%1.04%9,160,50048,395,00082%5.28-0.55%5.32-0.15%5.300.44%5.190.97%0.00%
塔牌集团/002233.SZ
2018-08-1613.2814.0513.2013.782.45%0.15%4.42%28,788,600396,145,00098%13.761.12%13.790.91%13.650.60%13.201.27%1.05%
东方雨虹/002271.SZ
2018-08-1615.3515.5815.0015.22-2.19%-0.31%-4.23%13,485,900205,893,00087%15.27-3.31%15.72-2.13%15.99-1.38%15.89-0.34%-0.91%
西部建设/002302.SZ
2018-08-1613.0613.3812.8012.80-5.67%-1.86%-9.19%18,754,200244,584,00059%13.04-5.76%13.73-2.27%13.93-1.51%14.10-0.01%0.81%
南山控股/002314.SZ
2018-08-163.313.313.243.27-1.51%-0.21%-1.48%3,775,80012,373,00058%3.28-2.47%3.35-0.24%3.350.03%3.32-0.90%-1.32%
罗普斯金/002333.SZ
2018-08-1616.8116.9016.5516.81-0.06%0.39%5.53%1,737,80029,100,00088%16.75-0.91%16.810.99%16.521.05%15.930.03%-0.77%
柘中股份/002346.SZ
2018-08-1611.5911.9611.4111.68-0.51%-0.49%-2.02%1,251,40014,688,00077%11.74-1.46%11.95-0.28%11.93-0.15%11.92-0.22%-0.89%
伟星新材/002372.SZ
2018-08-1617.3518.1017.0717.963.04%1.18%5.06%7,514,400133,387,000189%17.751.41%17.690.36%17.621.45%17.100.82%-0.30%
北京利尔/002392.SZ
2018-08-163.513.613.463.580.56%0.79%1.50%7,076,30025,138,00087%3.55-0.70%3.59-0.14%3.590.17%3.530.37%-0.24%
建研集团/002398.SZ
2018-08-165.155.185.055.11-1.54%-0.21%-3.02%3,992,10020,442,00083%5.12-2.90%5.24-1.34%5.29-0.99%5.27-0.27%-0.26%
青龙管业/002457.SZ
2018-08-167.687.957.667.79-2.26%-0.19%-2.64%6,801,20053,081,00084%7.81-4.14%8.01-0.71%8.02-0.32%8.000.10%-0.47%
申通快递/002468.SZ
2018-08-1615.8815.9715.5215.97-0.19%1.31%-1.19%6,830,000107,660,000104%15.76-0.43%15.92-0.38%15.93-0.23%16.16-0.69%-0.84%
海南瑞泽/002596.SZ
2018-08-169.069.118.818.87-3.17%-1.00%-6.96%15,089,600135,196,00072%8.96-3.30%9.21-1.49%9.34-1.49%9.53-0.42%-0.52%
艾格拉斯/002619.SZ
2018-08-163.954.003.893.92-2.24%-0.51%-3.26%10,749,70042,358,00094%3.94-2.52%4.02-0.99%4.04-0.83%4.05-0.15%-0.54%
完美世界/002624.SZ
2018-08-1627.2027.2025.6626.12-5.94%-0.17%-3.28%8,409,500220,027,000201%26.16-5.17%26.82-2.77%27.04-2.10%27.01-0.60%-0.60%
永高股份/002641.SZ
2018-08-163.453.463.403.45-0.58%0.58%-0.46%849,5002,914,00061%3.43-0.75%3.46-0.66%3.48-0.37%3.470.12%-0.24%
扬子新材/002652.SZ
2018-08-165.915.955.825.950.00%0.81%-2.15%3,785,50022,341,000105%5.90-0.41%5.92-0.27%5.940.36%6.08-0.26%0.11%
龙泉股份/002671.SZ
2018-08-164.844.864.714.73-2.47%-1.27%-3.53%1,807,1008,657,00065%4.79-2.09%4.88-0.99%4.92-0.81%4.900.27%-0.07%
顾地科技/002694.SZ
2018-08-165.985.985.505.65-6.30%-1.81%-9.56%21,076,400121,283,00065%5.75-5.46%6.01-3.33%6.17-2.93%6.250.05%0.74%
友邦吊顶/002718.SZ
2018-08-1627.9828.6827.1127.86-0.50%-0.43%-1.27%420,70011,771,00088%27.98-1.56%28.50-0.21%28.400.25%28.22-0.41%-0.90%
嘉寓股份/300117.SZ
2018-08-164.154.154.034.06-2.87%-0.68%-3.33%4,349,60017,780,00079%4.09-4.11%4.21-0.76%4.21-0.85%4.200.36%0.07%
秀强股份/300160.SZ
2018-08-164.784.984.704.78-0.83%-1.30%-3.26%4,092,60019,820,00038%4.840.58%4.900.64%4.86-0.04%4.940.47%0.75%
纳川股份/300198.SZ
2018-08-163.333.343.243.24-3.28%-1.61%-4.14%28,497,00093,830,00059%3.29-0.99%3.31-0.03%3.330.70%3.38-0.24%-5.85%
开尔新材/300234.SZ
2018-08-166.426.506.266.37-2.90%-0.22%-1.27%1,991,00012,710,00066%6.38-4.06%6.660.70%6.570.09%6.450.45%0.32%
太空智造/300344.SZ
2018-08-167.267.377.027.15-3.77%-0.91%-4.04%5,967,40043,060,00079%7.22-4.13%7.43-0.83%7.45-1.08%7.45-0.03%-0.54%
*ST新亿/600145.SH
2015-12-047.107.407.107.404.96%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
2018-08-163.413.443.383.40-0.87%-0.35%-1.76%5,866,60020,015,00082%3.41-0.96%3.44-0.32%3.45-0.43%3.46-0.03%-0.34%
华建集团/600629.SH
2018-08-1612.5313.5812.5313.244.17%0.50%4.50%5,250,40069,169,000357%13.173.27%12.943.63%12.792.73%12.672.22%0.05%
宝胜股份/600973.SH
2018-08-163.763.853.753.79-0.52%-0.39%-0.81%2,966,40011,286,00062%3.81-0.65%3.85-1.64%3.890.23%3.820.77%0.25%