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
	2019-07-17	13.52	13.59	13.35	13.38	-1.25%	-0.39%	0.61%	2,693,200	36,179,000	100%	13.43	-0.65%	13.56	0.28%	13.45	0.35%	13.30	0.24%	0.17%
华联控股/000036.SZ
	2019-07-17	4.88	4.94	4.85	4.89	0.00%	-0.53%	-1.21%	4,247,200	20,879,000	50%	4.92	1.03%	4.86	0.41%	4.85	0.37%	4.95	-0.32%	-1.27%
华塑控股/000509.SZ
	2019-07-17	2.64	2.65	2.60	2.60	-1.14%	-0.84%	-3.24%	5,401,900	14,166,000	69%	2.62	-0.30%	2.61	0.15%	2.61	-0.04%	2.69	-0.45%	-0.51%
中航三鑫/002163.SZ
	2019-07-17	5.09	5.15	5.07	5.13	0.39%	0.14%	-0.64%	3,152,700	16,152,000	83%	5.12	0.57%	5.10	0.47%	5.09	0.22%	5.16	-0.52%	-0.18%
融捷股份/002192.SZ
	2019-07-17	19.05	19.23	18.91	18.99	-0.58%	-0.38%	-3.53%	2,113,700	40,294,000	73%	19.06	-1.08%	19.19	-0.29%	19.23	-0.45%	19.68	-1.25%	-0.66%
濮耐股份/002225.SZ
	2019-07-17	5.39	5.96	5.26	5.31	-2.03%	-4.74%	1.07%	50,323,300	280,516,000	429%	5.57	6.99%	5.35	3.96%	5.33	4.39%	5.25	4.58%	1.19%
塔牌集团/002233.SZ
	2019-07-17	11.44	11.49	11.32	11.39	0.00%	-0.11%	-0.58%	7,074,000	80,659,000	71%	11.40	-0.18%	11.36	0.55%	11.29	0.34%	11.46	-0.37%	-0.15%
东方雨虹/002271.SZ
	2019-07-17	22.52	22.67	22.23	22.35	-0.45%	-0.53%	-1.59%	8,870,100	199,297,000	85%	22.47	0.60%	22.38	0.03%	22.41	-0.10%	22.71	-0.49%	0.19%
西部建设/002302.SZ
	2019-07-17	11.18	11.37	11.02	11.27	0.36%	0.28%	3.32%	15,814,500	177,743,000	158%	11.24	1.08%	11.10	1.31%	10.98	1.40%	10.91	0.29%	-0.29%
南山控股/002314.SZ
	2019-07-17	3.07	3.08	3.04	3.06	0.00%	-0.10%	0.99%	3,702,600	11,342,000	87%	3.06	0.56%	3.03	0.63%	3.02	0.50%	3.03	0.03%	-0.11%
*ST罗普/002333.SZ
	2019-07-17	4.50	4.51	4.47	4.48	-0.88%	-0.11%	-3.32%	1,553,000	6,965,000	41%	4.49	0.18%	4.49	0.38%	4.55	-1.20%	4.63	-0.11%	0.02%
柘中股份/002346.SZ
	2019-07-17	12.37	12.37	12.15	12.26	0.25%	-0.05%	-1.73%	902,800	11,074,000	56%	12.27	0.29%	12.20	0.71%	12.14	0.23%	12.48	-0.85%	-0.62%
伟星新材/002372.SZ
	2019-07-17	16.67	16.82	16.53	16.56	-0.78%	-0.72%	-1.13%	3,440,900	57,393,000	74%	16.68	0.42%	16.60	0.13%	16.61	0.07%	16.75	-0.71%	-0.19%
北京利尔/002392.SZ
	2019-07-17	3.54	3.65	3.53	3.54	-2.21%	-1.26%	0.83%	16,896,400	60,566,000	232%	3.59	1.76%	3.55	0.68%	3.54	0.83%	3.51	0.60%	-0.02%
建研集团/002398.SZ
	2019-07-17	6.17	6.24	6.14	6.18	-0.16%	-0.31%	-1.44%	3,314,900	20,548,000	69%	6.20	-0.06%	6.22	-0.24%	6.23	0.10%	6.27	-0.27%	-0.17%
青龙管业/002457.SZ
	2019-07-17	8.76	8.85	8.74	8.76	-0.90%	-0.32%	0.67%	3,924,000	34,485,000	77%	8.79	0.19%	8.80	0.49%	8.74	0.37%	8.70	-0.08%	-0.09%
申通快递/002468.SZ
	2019-07-17	26.07	26.98	25.80	26.50	1.38%	0.17%	-1.23%	4,969,000	131,453,000	89%	26.46	0.52%	26.32	-0.45%	26.56	-0.50%	26.83	-0.33%	0.62%
海南瑞泽/002596.SZ
	2019-07-17	7.45	7.56	7.40	7.43	-1.20%	-0.58%	-3.73%	12,660,300	94,613,000	71%	7.47	0.04%	7.39	0.33%	7.39	-0.24%	7.72	-1.10%	-0.57%
艾格拉斯/002619.SZ
	2019-07-17	3.28	3.32	3.27	3.29	-0.30%	-0.33%	-0.09%	7,334,900	24,211,000	90%	3.30	-0.12%	3.29	0.46%	3.28	0.31%	3.29	-0.42%	-0.67%
完美世界/002624.SZ
	2019-07-17	24.48	24.56	23.68	23.87	-2.61%	-0.27%	-2.82%	10,834,500	259,328,000	162%	23.94	-2.11%	24.05	0.03%	24.00	-0.32%	24.56	-1.47%	-0.78%
永高股份/002641.SZ
	2019-07-17	4.80	4.86	4.62	4.70	-1.47%	-0.63%	2.24%	13,995,200	66,201,000	106%	4.73	-0.65%	4.69	1.27%	4.61	1.30%	4.60	0.64%	0.98%
扬子新材/002652.SZ
	2019-07-17	4.15	4.33	4.10	4.28	3.38%	0.49%	1.95%	9,112,800	38,812,000	209%	4.26	3.20%	4.20	2.02%	4.19	1.06%	4.20	-0.05%	-0.30%
龙泉股份/002671.SZ
	2019-07-17	4.61	4.64	4.59	4.61	-0.22%	-0.26%	-0.28%	952,200	4,401,000	70%	4.62	0.46%	4.56	-0.02%	4.58	-0.07%	4.62	-0.47%	-0.26%
顾地科技/002694.SZ
	2019-07-17	3.75	3.80	3.73	3.76	0.27%	-0.21%	-0.37%	5,092,500	19,189,000	89%	3.77	0.72%	3.73	0.73%	3.71	0.49%	3.77	-0.55%	-0.53%
友邦吊顶/002718.SZ
	2019-07-17	18.40	18.47	18.22	18.27	-1.03%	-0.44%	-4.75%	449,200	8,243,000	71%	18.35	-0.64%	18.43	-0.21%	18.48	-0.26%	19.18	-1.23%	-0.34%
嘉寓股份/300117.SZ
	2019-07-17	4.12	4.15	4.07	4.08	-0.97%	-0.27%	2.41%	9,350,700	38,255,000	99%	4.09	-0.37%	4.11	0.59%	4.07	0.52%	3.98	0.43%	0.35%
秀强股份/300160.SZ
	2019-07-17	3.77	3.77	3.71	3.73	-1.06%	-0.35%	0.70%	6,752,800	25,278,000	83%	3.74	-0.11%	3.74	0.30%	3.72	-0.30%	3.70	0.19%	-0.21%
纳川股份/300198.SZ
	2019-07-17	3.84	3.84	3.75	3.78	-1.56%	-0.24%	-0.89%	18,375,100	69,628,000	128%	3.79	-1.46%	3.84	0.24%	3.81	0.24%	3.81	-0.55%	-0.58%
开尔新材/300234.SZ
	2019-07-17	10.59	10.59	10.37	10.39	-1.89%	-0.63%	-1.40%	5,483,800	57,339,000	61%	10.46	-0.94%	10.47	1.37%	10.28	-0.01%	10.54	-1.00%	-1.21%
太空智造/300344.SZ
	2019-07-17	4.44	4.49	4.38	4.44	0.45%	-0.18%	-2.55%	3,664,900	16,303,000	71%	4.45	0.59%	4.42	0.32%	4.44	-0.18%	4.56	-6.08%	-3.90%
*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
	2019-07-17	3.03	3.03	3.01	3.01	-0.66%	-0.23%	-0.82%	8,173,700	24,664,000	113%	3.02	-0.50%	3.02	-0.10%	3.02	-0.03%	3.04	-0.20%	-0.13%
华建集团/600629.SH
	2019-07-17	9.55	9.55	9.40	9.52	0.53%	0.26%	-0.88%	424,100	4,027,000	55%	9.50	0.52%	9.43	0.29%	9.44	-0.18%	9.61	-0.36%	-0.33%
宝胜股份/600973.SH
	2019-07-17	3.94	3.96	3.91	3.91	-0.76%	-0.58%	0.83%	4,097,800	16,116,000	75%	3.93	0.38%	3.90	0.85%	3.86	0.55%	3.88	-0.03%	-0.23%