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
2018-06-1914.7515.0013.6613.66-10.01%-3.24%-12.05%2,754,90038,890,00095%14.12-6.30%14.87-3.42%15.14-2.71%15.53-1.18%-1.22%
华联控股/000036.SZ
2018-06-197.107.156.516.53-9.68%-3.96%-8.13%16,660,100113,277,000309%6.80-6.45%6.96-4.42%7.05-3.16%7.11-2.01%-0.36%
华塑控股/000509.SZ
2018-05-292.832.882.802.83-1.05%-0.14%-6.60%10,926,60030,964,000110%2.83-2.65%2.92-2.60%2.99-1.61%3.03-0.92%-0.58%
中航三鑫/002163.SZ
2018-06-194.975.304.724.97-3.68%-0.38%2.58%24,328,300121,370,000193%4.99-2.00%4.981.47%4.911.03%4.850.98%0.01%
融捷股份/002192.SZ
2018-06-1925.8025.9023.8423.84-10.00%-3.29%-20.36%6,744,900166,276,00090%24.65-7.36%26.17-4.48%27.18-5.43%29.93-2.85%-1.06%
濮耐股份/002225.SZ
2018-06-194.584.794.494.7910.11%0.46%3.70%41,400,500197,385,000549%4.779.86%4.703.89%4.674.08%4.623.92%0.25%
塔牌集团/002233.SZ
2018-06-1911.7911.7910.7610.96-8.36%-2.79%-6.32%16,237,100183,054,000154%11.27-5.74%11.62-2.46%11.74-1.20%11.70-0.38%-0.13%
东方雨虹/002271.SZ
2018-06-1935.1635.3933.1133.48-5.77%-1.48%-5.26%6,631,300225,353,000123%33.98-3.92%34.82-2.41%35.09-0.81%35.34-0.66%-0.27%
西部建设/002302.SZ
2018-06-1912.2612.2611.1811.18-9.98%-2.47%-15.79%10,046,100115,157,000117%11.46-8.71%12.21-5.74%12.63-4.32%13.28-2.19%-0.75%
南山控股/002314.SZ
2018-06-194.294.293.923.93-9.86%-3.37%-10.80%6,408,80026,063,000168%4.07-7.92%4.27-4.03%4.33-3.27%4.41-1.72%-1.68%
罗普斯金/002333.SZ
2018-06-1914.9914.9913.3613.36-9.97%-2.84%-11.89%1,284,50017,662,00088%13.75-7.64%14.59-3.17%14.88-1.81%15.16-0.99%-0.20%
柘中股份/002346.SZ
2018-06-1914.1014.1012.8812.88-9.99%-4.15%-14.89%3,037,00040,808,000147%13.44-7.47%14.17-5.77%14.61-4.22%15.13-2.31%-0.68%
伟星新材/002372.SZ
2018-06-1918.7919.2818.1818.71-0.53%-0.52%-5.23%7,394,900139,080,00088%18.81-1.22%19.24-2.64%19.64-1.30%19.74-0.27%0.54%
北京利尔/002392.SZ
2018-06-193.433.543.153.24-6.09%-3.80%-10.89%13,476,30045,390,000169%3.37-3.11%3.44-3.07%3.50-2.53%3.64-1.92%-1.06%
建研集团/002398.SZ
2018-06-195.555.555.065.12-8.90%-2.68%-16.65%7,963,20041,897,000121%5.26-6.79%5.51-5.13%5.69-4.21%6.14-2.57%-1.10%
青龙管业/002457.SZ
2018-06-198.308.607.817.84-9.68%-2.67%-13.63%8,286,00066,747,000151%8.06-8.25%8.51-5.65%8.78-4.05%9.08-2.30%-1.20%
申通快递/002468.SZ
2018-06-1923.1523.1521.3023.00-1.08%3.78%-1.55%4,484,80099,395,000150%22.16-4.49%22.64-3.05%22.92-2.34%23.36-0.74%0.17%
海南瑞泽/002596.SZ
2018-06-1910.0310.279.299.30-9.88%-4.00%-18.93%46,258,300448,166,00070%9.69-7.77%10.41-5.61%10.84-3.88%11.47-2.12%-0.83%
艾格拉斯/002619.SZ
2018-06-194.044.133.823.82-9.91%-3.39%-18.39%32,723,300129,381,00063%3.95-9.69%4.30-6.24%4.48-2.84%4.68-1.29%-0.62%
完美世界/002624.SZ
2018-06-1932.0032.4729.2231.07-4.31%1.44%-11.23%12,106,500370,803,000126%30.63-9.16%33.41-3.55%34.02-3.54%35.00-2.05%-0.26%
永高股份/002641.SZ
2018-06-193.603.623.343.56-3.26%2.74%-2.84%2,488,8008,624,000163%3.47-3.32%3.57-2.09%3.60-1.94%3.66-1.24%-0.40%
扬子新材/002652.SZ
2018-06-196.656.656.026.51-2.69%1.80%-2.21%5,218,10033,371,000163%6.40-4.14%6.54-2.18%6.60-1.29%6.66-0.76%-0.17%
龙泉股份/002671.SZ
2018-06-194.564.574.174.18-9.72%-3.11%-13.42%5,237,00022,590,000150%4.31-6.99%4.50-4.36%4.64-3.25%4.83-2.43%-1.38%
顾地科技/002694.SZ
2018-06-195.075.154.684.68-10.00%-3.39%-16.19%17,809,30086,277,000102%4.84-8.74%5.23-3.42%5.34-2.95%5.58-2.24%-2.11%
友邦吊顶/002718.SZ
2018-06-1936.3736.6434.0334.30-7.80%-3.03%-10.25%266,6009,430,000108%35.37-4.49%36.58-2.70%37.42-1.77%38.22-0.88%-0.40%
嘉寓股份/300117.SZ
2018-06-193.984.033.673.67-10.05%-3.52%-18.97%8,790,10033,439,000113%3.80-7.76%4.01-5.65%4.17-4.25%4.53-2.69%-1.35%
秀强股份/300160.SZ
2018-06-194.454.454.044.06-9.58%-3.33%-15.22%5,635,70023,668,000140%4.20-6.85%4.45-4.40%4.57-3.75%4.79-2.54%-1.35%
纳川股份/300198.SZ
2018-02-016.776.775.995.99-9.92%-3.51%-8.48%25,191,600156,395,000183%6.21-6.00%6.37-3.66%6.43-2.99%6.55-0.86%0.41%
开尔新材/300234.SZ
2018-06-196.816.816.206.50-5.66%1.07%-6.72%2,928,30018,831,000193%6.43-5.48%6.61-3.98%6.75-3.17%6.97-2.19%-1.07%
太空智造/300344.SZ
2018-06-197.457.566.896.89-9.93%-3.72%-11.43%8,510,90060,907,00086%7.16-6.04%7.59-2.90%7.75-0.74%7.78-0.84%-1.71%
*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
2018-06-193.553.593.323.35-9.21%-3.32%-11.26%22,864,20079,215,000108%3.47-6.30%3.60-4.72%3.71-3.13%3.78-0.76%-0.06%
华建集团/600629.SH
2018-06-1912.7612.7611.4811.95-6.35%-1.29%-8.22%1,170,70014,173,000195%12.11-6.23%12.48-4.46%12.68-3.67%13.02-2.00%-0.58%
宝胜股份/600973.SH
2018-06-193.983.983.573.62-8.82%-2.50%-10.11%7,785,40028,908,000281%3.71-7.52%3.83-5.76%3.89-4.85%4.03-3.59%-1.29%