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
2019-07-1713.5213.5913.3513.38-1.25%-0.39%0.61%2,693,20036,179,000100%13.43-0.65%13.560.28%13.450.35%13.300.24%0.17%
华联控股/000036.SZ
2019-07-174.884.944.854.890.00%-0.53%-1.21%4,247,20020,879,00050%4.921.03%4.860.41%4.850.37%4.95-0.32%-1.27%
华塑控股/000509.SZ
2019-07-172.642.652.602.60-1.14%-0.84%-3.24%5,401,90014,166,00069%2.62-0.30%2.610.15%2.61-0.04%2.69-0.45%-0.51%
中航三鑫/002163.SZ
2019-07-175.095.155.075.130.39%0.14%-0.64%3,152,70016,152,00083%5.120.57%5.100.47%5.090.22%5.16-0.52%-0.18%
融捷股份/002192.SZ
2019-07-1719.0519.2318.9118.99-0.58%-0.38%-3.53%2,113,70040,294,00073%19.06-1.08%19.19-0.29%19.23-0.45%19.68-1.25%-0.66%
濮耐股份/002225.SZ
2019-07-175.395.965.265.31-2.03%-4.74%1.07%50,323,300280,516,000429%5.576.99%5.353.96%5.334.39%5.254.58%1.19%
塔牌集团/002233.SZ
2019-07-1711.4411.4911.3211.390.00%-0.11%-0.58%7,074,00080,659,00071%11.40-0.18%11.360.55%11.290.34%11.46-0.37%-0.15%
东方雨虹/002271.SZ
2019-07-1722.5222.6722.2322.35-0.45%-0.53%-1.59%8,870,100199,297,00085%22.470.60%22.380.03%22.41-0.10%22.71-0.49%0.19%
西部建设/002302.SZ
2019-07-1711.1811.3711.0211.270.36%0.28%3.32%15,814,500177,743,000158%11.241.08%11.101.31%10.981.40%10.910.29%-0.29%
南山控股/002314.SZ
2019-07-173.073.083.043.060.00%-0.10%0.99%3,702,60011,342,00087%3.060.56%3.030.63%3.020.50%3.030.03%-0.11%
*ST罗普/002333.SZ
2019-07-174.504.514.474.48-0.88%-0.11%-3.32%1,553,0006,965,00041%4.490.18%4.490.38%4.55-1.20%4.63-0.11%0.02%
柘中股份/002346.SZ
2019-07-1712.3712.3712.1512.260.25%-0.05%-1.73%902,80011,074,00056%12.270.29%12.200.71%12.140.23%12.48-0.85%-0.62%
伟星新材/002372.SZ
2019-07-1716.6716.8216.5316.56-0.78%-0.72%-1.13%3,440,90057,393,00074%16.680.42%16.600.13%16.610.07%16.75-0.71%-0.19%
北京利尔/002392.SZ
2019-07-173.543.653.533.54-2.21%-1.26%0.83%16,896,40060,566,000232%3.591.76%3.550.68%3.540.83%3.510.60%-0.02%
建研集团/002398.SZ
2019-07-176.176.246.146.18-0.16%-0.31%-1.44%3,314,90020,548,00069%6.20-0.06%6.22-0.24%6.230.10%6.27-0.27%-0.17%
青龙管业/002457.SZ
2019-07-178.768.858.748.76-0.90%-0.32%0.67%3,924,00034,485,00077%8.790.19%8.800.49%8.740.37%8.70-0.08%-0.09%
申通快递/002468.SZ
2019-07-1726.0726.9825.8026.501.38%0.17%-1.23%4,969,000131,453,00089%26.460.52%26.32-0.45%26.56-0.50%26.83-0.33%0.62%
海南瑞泽/002596.SZ
2019-07-177.457.567.407.43-1.20%-0.58%-3.73%12,660,30094,613,00071%7.470.04%7.390.33%7.39-0.24%7.72-1.10%-0.57%
艾格拉斯/002619.SZ
2019-07-173.283.323.273.29-0.30%-0.33%-0.09%7,334,90024,211,00090%3.30-0.12%3.290.46%3.280.31%3.29-0.42%-0.67%
完美世界/002624.SZ
2019-07-1724.4824.5623.6823.87-2.61%-0.27%-2.82%10,834,500259,328,000162%23.94-2.11%24.050.03%24.00-0.32%24.56-1.47%-0.78%
永高股份/002641.SZ
2019-07-174.804.864.624.70-1.47%-0.63%2.24%13,995,20066,201,000106%4.73-0.65%4.691.27%4.611.30%4.600.64%0.98%
扬子新材/002652.SZ
2019-07-174.154.334.104.283.38%0.49%1.95%9,112,80038,812,000209%4.263.20%4.202.02%4.191.06%4.20-0.05%-0.30%
龙泉股份/002671.SZ
2019-07-174.614.644.594.61-0.22%-0.26%-0.28%952,2004,401,00070%4.620.46%4.56-0.02%4.58-0.07%4.62-0.47%-0.26%
顾地科技/002694.SZ
2019-07-173.753.803.733.760.27%-0.21%-0.37%5,092,50019,189,00089%3.770.72%3.730.73%3.710.49%3.77-0.55%-0.53%
友邦吊顶/002718.SZ
2019-07-1718.4018.4718.2218.27-1.03%-0.44%-4.75%449,2008,243,00071%18.35-0.64%18.43-0.21%18.48-0.26%19.18-1.23%-0.34%
嘉寓股份/300117.SZ
2019-07-174.124.154.074.08-0.97%-0.27%2.41%9,350,70038,255,00099%4.09-0.37%4.110.59%4.070.52%3.980.43%0.35%
秀强股份/300160.SZ
2019-07-173.773.773.713.73-1.06%-0.35%0.70%6,752,80025,278,00083%3.74-0.11%3.740.30%3.72-0.30%3.700.19%-0.21%
纳川股份/300198.SZ
2019-07-173.843.843.753.78-1.56%-0.24%-0.89%18,375,10069,628,000128%3.79-1.46%3.840.24%3.810.24%3.81-0.55%-0.58%
开尔新材/300234.SZ
2019-07-1710.5910.5910.3710.39-1.89%-0.63%-1.40%5,483,80057,339,00061%10.46-0.94%10.471.37%10.28-0.01%10.54-1.00%-1.21%
太空智造/300344.SZ
2019-07-174.444.494.384.440.45%-0.18%-2.55%3,664,90016,303,00071%4.450.59%4.420.32%4.44-0.18%4.56-6.08%-3.90%
*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
2019-07-173.033.033.013.01-0.66%-0.23%-0.82%8,173,70024,664,000113%3.02-0.50%3.02-0.10%3.02-0.03%3.04-0.20%-0.13%
华建集团/600629.SH
2019-07-179.559.559.409.520.53%0.26%-0.88%424,1004,027,00055%9.500.52%9.430.29%9.44-0.18%9.61-0.36%-0.33%
宝胜股份/600973.SH
2019-07-173.943.963.913.91-0.76%-0.58%0.83%4,097,80016,116,00075%3.930.38%3.900.85%3.860.55%3.88-0.03%-0.23%