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
2021-04-2216.1616.2716.0016.130.06%0.22%1.35%245,8003,956,00083%16.09-0.25%16.17-0.28%16.170.34%15.92-0.34%-0.23%
华联控股/000036.SZ
2021-04-223.863.893.823.830.00%-0.67%-1.34%4,017,50015,490,00082%3.860.42%3.86-0.05%3.850.29%3.88-0.41%-0.50%
*ST华塑/000509.SZ
2021-04-222.602.652.582.631.15%0.00%-0.79%3,245,4008,534,00050%2.631.78%2.61-0.38%2.64-1.42%2.650.27%0.58%
海南发展/002163.SZ
2021-04-2219.8719.8919.1619.32-1.83%-0.25%-6.29%12,748,200246,914,00045%19.37-1.79%19.78-2.42%20.25-1.65%20.62-0.01%0.97%
融捷股份/002192.SZ
2021-04-2258.0261.5858.0160.063.91%0.26%12.40%17,714,6001,061,172,000129%59.904.29%59.251.73%57.433.21%53.442.49%0.39%
濮耐股份/002225.SZ
2021-04-224.474.514.464.470.45%-0.22%-3.16%3,147,50014,101,00046%4.48-0.11%4.52-0.86%4.55-0.18%4.62-0.97%-0.17%
塔牌集团/002233.SZ
2021-04-2212.2312.2712.1212.261.24%0.41%0.99%17,900,400218,569,000168%12.211.37%12.140.00%12.170.23%12.140.03%-0.09%
东方雨虹/002271.SZ
2021-04-2256.6556.9355.8956.690.50%0.34%5.82%15,188,800858,132,00078%56.501.06%56.030.80%54.911.18%53.570.44%0.28%
西部建设/002302.SZ
2021-04-228.668.738.648.720.81%0.39%0.23%5,291,90045,965,00080%8.690.29%8.72-0.57%8.750.11%8.70-0.24%-0.32%
南山控股/002314.SZ
2021-04-223.443.483.383.39-0.29%-1.02%-5.57%11,309,00038,729,00053%3.430.23%3.43-0.72%3.450.09%3.59-0.31%0.22%
ST罗普/002333.SZ
2021-04-225.555.555.405.48-1.79%0.55%-1.30%2,893,50015,769,000117%5.45-2.52%5.53-1.71%5.58-0.73%5.55-0.04%0.65%
柘中股份/002346.SZ
2021-04-2210.6711.1210.6310.932.82%0.31%2.25%4,309,00046,953,000208%10.901.66%10.820.81%10.770.87%10.690.36%0.19%
伟星新材/002372.SZ
2021-04-2223.1125.1823.0625.1810.00%2.88%5.85%15,394,800376,796,000120%24.487.56%23.263.29%23.010.96%23.79-0.08%-0.46%
北京利尔/002392.SZ
2021-04-224.404.474.364.410.46%-0.05%-5.06%9,049,70039,924,00078%4.41-1.28%4.49-1.36%4.55-0.74%4.65-1.09%-0.31%
垒知集团/002398.SZ
2021-04-227.827.827.707.71-0.77%-0.39%-1.51%2,473,10019,142,00077%7.74-0.30%7.80-0.78%7.82-0.06%7.83-0.33%-0.14%
青龙管业/002457.SZ
2021-04-228.008.067.988.020.50%0.16%-0.56%3,417,00027,360,00060%8.01-0.14%8.06-0.69%8.12-0.05%8.07-0.07%0.13%
申通快递/002468.SZ
2021-04-228.558.598.458.47-0.94%-0.40%-2.74%5,880,90050,012,00068%8.50-1.11%8.65-0.16%8.610.20%8.71-0.92%-0.61%
海南瑞泽/002596.SZ
2021-04-225.465.505.395.42-0.55%-0.37%-7.38%14,526,80079,025,00032%5.44-0.24%5.52-0.79%5.57-0.54%5.85-0.26%0.16%
艾格拉斯/002619.SZ
2021-04-221.711.731.661.66-2.35%-1.19%-9.04%48,149,20080,897,00056%1.68-2.10%1.72-2.00%1.75-0.74%1.83-1.67%0.24%
完美世界/002624.SZ
2021-04-2222.1822.3521.9322.250.32%0.48%3.82%17,351,800384,217,00065%22.14-0.16%22.290.71%22.050.82%21.430.62%0.73%
永高股份/002641.SZ
2021-04-226.866.946.766.860.73%-0.03%-1.79%6,313,10043,318,00067%6.86-0.12%6.89-0.55%6.940.16%6.99-0.36%-0.07%
扬子新材/002652.SZ
2021-04-223.593.673.563.58-0.83%-0.61%0.03%4,233,90015,249,00083%3.60-0.53%3.63-0.58%3.640.33%3.580.11%-0.11%
龙泉股份/002671.SZ
2021-04-224.204.304.184.281.90%0.63%3.21%5,344,30022,727,000141%4.251.94%4.191.26%4.161.51%4.150.46%0.09%
顾地科技/002694.SZ
2021-04-222.462.492.422.43-1.22%-0.98%-0.78%7,895,70019,373,00061%2.45-1.17%2.49-0.60%2.500.00%2.450.58%0.01%
友邦吊顶/002718.SZ
2021-04-2215.3415.4515.2615.390.33%0.42%0.91%478,4007,332,00069%15.33-0.16%15.46-0.16%15.370.27%15.250.03%0.05%
嘉寓股份/300117.SZ
2021-04-223.483.543.453.46-1.14%-0.66%-2.48%7,720,20026,889,00072%3.48-0.91%3.54-0.87%3.55-0.03%3.55-0.81%-0.77%
秀强股份/300160.SZ
2021-04-226.336.606.256.462.87%0.83%2.01%10,475,30067,117,000169%6.411.26%6.390.03%6.380.62%6.33-0.32%-0.44%
纳川股份/300198.SZ
2021-04-224.024.103.984.030.00%-0.42%-2.02%7,908,60032,006,00070%4.050.62%4.04-1.17%4.090.05%4.11-0.17%-0.71%
开尔新材/300234.SZ
2021-04-228.929.048.548.64-2.70%-0.96%-9.85%36,296,800316,643,00062%8.72-2.10%9.01-2.28%9.13-0.31%9.58-1.54%-0.16%
立方数科/300344.SZ
2021-04-224.224.284.164.18-0.95%-0.43%-1.18%2,939,70012,342,00098%4.20-0.99%4.25-0.73%4.25-0.02%4.23-0.09%-0.10%
*ST新亿/600145.SH
2021-04-221.401.471.401.431.42%-0.97%-0.83%3,167,5004,573,00096%1.442.63%1.430.00%1.430.35%1.44-0.14%-0.52%
精达股份/600577.SH
2021-04-223.693.783.693.741.36%-0.08%2.55%26,656,30099,783,000127%3.742.05%3.710.30%3.700.93%3.650.30%0.10%
华建集团/600629.SH
2021-04-227.157.217.127.180.00%0.22%0.20%753,3005,397,00091%7.16-0.10%7.19-0.32%7.190.10%7.170.06%-0.01%
宝胜股份/600973.SH
2021-04-224.184.244.164.210.72%0.07%1.03%4,557,80019,176,00091%4.211.18%4.19-0.10%4.190.38%4.17-0.12%-0.05%