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
	2021-01-25	16.21	17.12	16.04	16.73	2.39%	0.04%	0.53%	713,700	11,935,000	167%	16.72	2.17%	16.60	0.60%	16.60	0.28%	16.64	-0.07%	0.03%
华联控股/000036.SZ
	2021-01-25	3.89	3.89	3.79	3.80	-2.31%	-0.55%	-3.16%	6,735,100	25,732,000	114%	3.82	-2.25%	3.89	-1.17%	3.93	-0.68%	3.92	-0.46%	-0.33%
*ST华塑/000509.SZ
	2021-01-25	2.43	2.44	2.32	2.42	-0.41%	2.11%	-1.26%	7,484,900	17,737,000	162%	2.37	-2.95%	2.41	-1.88%	2.43	-1.94%	2.45	-0.85%	-0.59%
海南发展/002163.SZ
	2021-01-25	21.69	21.70	20.93	21.06	6.74%	-1.81%	6.05%	40,631,500	871,501,000	311%	21.45	9.09%	20.71	6.45%	20.40	5.04%	19.86	3.07%	-0.34%
*ST融捷/002192.SZ
	2021-01-25	53.69	53.74	52.35	53.74	5.00%	0.13%	17.66%	5,251,700	281,865,000	62%	53.67	6.25%	50.04	4.34%	47.95	3.17%	45.67	0.10%	0.27%
濮耐股份/002225.SZ
	2021-01-25	4.15	4.15	4.02	4.10	-0.97%	0.69%	-2.24%	5,346,200	21,769,000	92%	4.07	-1.97%	4.15	-1.57%	4.20	-0.76%	4.19	-0.55%	-0.94%
塔牌集团/002233.SZ
	2021-01-25	11.96	11.96	11.77	11.81	-1.58%	-0.21%	-4.51%	18,741,400	221,807,000	112%	11.84	-1.78%	12.02	-1.31%	12.13	-1.05%	12.37	-0.82%	-0.29%
东方雨虹/002271.SZ
	2021-01-25	52.10	52.59	49.90	51.78	-2.36%	0.91%	4.35%	43,937,200	2,254,522,000	120%	51.31	1.09%	50.30	2.14%	49.57	1.73%	49.62	0.96%	1.68%
西部建设/002302.SZ
	2021-01-25	8.60	8.63	8.47	8.52	-0.93%	0.15%	-2.34%	8,181,500	69,602,000	114%	8.51	-1.44%	8.62	-1.35%	8.71	-0.90%	8.72	-0.17%	-0.10%
南山控股/002314.SZ
	2021-01-25	3.50	3.54	3.43	3.46	-1.98%	-0.66%	-5.18%	12,149,900	42,317,000	53%	3.48	-2.66%	3.59	-1.24%	3.67	-0.95%	3.65	0.14%	-0.80%
ST罗普/002333.SZ
	2021-01-25	5.03	5.05	4.96	5.04	0.20%	0.72%	-0.02%	975,500	4,881,000	60%	5.00	-0.34%	5.03	-0.28%	5.04	-1.27%	5.04	-0.02%	-0.09%
柘中股份/002346.SZ
	2021-01-25	9.40	9.51	9.25	9.35	-1.27%	0.14%	-0.36%	1,254,000	11,708,000	125%	9.34	-1.04%	9.38	-0.42%	9.41	-0.32%	9.38	-0.14%	-0.41%
伟星新材/002372.SZ
	2021-01-25	17.69	18.72	17.26	18.27	3.28%	1.04%	-1.44%	14,125,400	255,421,000	111%	18.08	1.58%	17.95	-0.14%	18.19	-0.44%	18.54	-0.77%	-0.04%
北京利尔/002392.SZ
	2021-01-25	4.20	4.20	4.06	4.08	-2.86%	-1.02%	-1.62%	11,221,700	46,260,000	86%	4.12	-1.67%	4.20	-0.85%	4.20	-0.14%	4.15	0.27%	-0.55%
垒知集团/002398.SZ
	2021-01-25	7.72	7.80	7.35	7.46	-5.09%	0.01%	-1.45%	13,321,900	99,374,000	189%	7.46	-2.74%	7.55	-0.40%	7.55	-0.71%	7.57	-0.51%	-0.47%
青龙管业/002457.SZ
	2021-01-25	7.32	7.40	7.21	7.35	-3.16%	0.91%	0.01%	10,729,000	78,145,000	205%	7.28	-5.38%	7.51	-0.71%	7.45	-0.45%	7.35	0.05%	0.01%
申通快递/002468.SZ
	2021-01-25	9.24	9.33	9.13	9.15	-0.54%	-0.55%	-2.20%	9,356,200	86,086,000	80%	9.20	-0.70%	9.33	-0.50%	9.37	-0.53%	9.36	-0.38%	-0.66%
海南瑞泽/002596.SZ
	2021-01-25	5.35	5.39	5.11	5.11	-4.49%	-2.39%	-3.88%	22,537,600	117,994,000	91%	5.24	-2.39%	5.45	-1.52%	5.46	0.07%	5.32	0.13%	0.32%
艾格拉斯/002619.SZ
	2021-01-25	1.66	1.68	1.58	1.58	-5.95%	-2.11%	-6.12%	54,277,900	87,597,000	71%	1.61	-5.39%	1.74	-0.57%	1.72	-0.23%	1.68	-0.24%	0.04%
完美世界/002624.SZ
	2021-01-25	26.98	27.12	25.95	26.16	-4.49%	-0.69%	-2.87%	55,718,500	1,467,808,000	84%	26.34	-3.27%	27.11	-0.56%	26.90	0.06%	26.93	-1.24%	-0.84%
永高股份/002641.SZ
	2021-01-25	6.50	6.53	6.25	6.26	-5.72%	-0.90%	-4.31%	19,694,500	124,419,000	118%	6.32	-5.18%	6.50	-1.26%	6.51	-1.18%	6.54	-0.05%	0.19%
扬子新材/002652.SZ
	2021-01-25	3.31	3.32	3.10	3.23	-2.42%	0.91%	-0.52%	6,299,300	20,165,000	138%	3.20	-6.05%	3.35	-0.74%	3.31	-0.33%	3.25	0.19%	0.07%
龙泉股份/002671.SZ
	2021-01-25	4.02	4.08	3.85	3.85	-4.23%	-2.01%	0.08%	2,889,800	11,353,000	98%	3.93	-2.19%	3.98	-0.97%	3.96	0.53%	3.85	0.21%	-0.54%
顾地科技/002694.SZ
	2021-01-25	2.28	2.28	2.14	2.16	-5.26%	-1.32%	-4.04%	8,646,000	18,925,000	101%	2.19	-3.87%	2.29	-1.55%	2.30	-0.78%	2.25	-0.18%	-0.73%
友邦吊顶/002718.SZ
	2021-01-25	13.86	13.86	13.32	13.46	-2.89%	-0.42%	-4.29%	1,205,200	16,291,000	82%	13.52	-2.20%	13.73	-1.26%	13.97	-1.63%	14.06	-0.99%	-1.13%
嘉寓股份/300117.SZ
	2021-01-25	3.27	3.58	3.17	3.34	0.60%	0.27%	1.06%	22,774,200	75,861,000	108%	3.33	-0.18%	3.35	-1.12%	3.40	0.24%	3.31	-0.21%	-1.53%
秀强股份/300160.SZ
	2021-01-25	7.21	7.21	6.91	6.98	-3.99%	-0.68%	-6.75%	17,465,000	122,742,000	68%	7.03	-4.23%	7.30	-2.21%	7.42	-0.71%	7.49	0.27%	-0.58%
纳川股份/300198.SZ
	2021-01-25	4.00	4.01	3.80	3.85	-3.51%	-0.93%	-5.71%	16,996,000	66,038,000	113%	3.89	-3.26%	3.98	-2.54%	4.05	-2.06%	4.08	-0.92%	-1.57%
开尔新材/300234.SZ
	2021-01-25	5.48	5.50	5.25	5.28	-3.47%	-0.96%	-3.42%	4,322,000	23,039,000	69%	5.33	-3.41%	5.51	-2.11%	5.60	-0.85%	5.47	0.53%	-0.75%
太空智造/300344.SZ
	2021-01-25	4.54	4.60	4.43	4.55	0.22%	0.18%	-5.95%	5,343,200	24,271,000	52%	4.54	-0.31%	4.59	-1.44%	4.68	-0.95%	4.84	-1.57%	-0.80%
*ST新亿/600145.SH
	2021-01-25	1.06	1.06	1.01	1.03	-2.83%	0.49%	-5.94%	9,009,400	9,231,000	131%	1.03	-2.66%	1.05	-3.50%	1.10	-2.06%	1.10	-1.00%	-0.75%
精达股份/600577.SH
	2021-01-25	3.05	3.05	2.87	2.91	-4.90%	-1.32%	-3.93%	35,851,900	105,711,000	212%	2.95	-2.77%	2.99	-1.87%	3.02	-1.41%	3.03	-0.88%	-0.35%
华建集团/600629.SH
	2021-01-25	7.30	7.36	7.14	7.19	-2.44%	-0.18%	-2.94%	1,657,400	11,938,000	197%	7.20	-2.00%	7.31	-1.48%	7.36	-1.10%	7.41	-0.80%	-0.45%
宝胜股份/600973.SH
	2021-01-25	4.43	4.56	4.40	4.48	0.22%	-0.58%	1.38%	16,345,700	73,651,000	175%	4.51	0.56%	4.47	0.97%	4.45	0.82%	4.42	0.11%	-0.12%