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
	2019-01-21	11.84	12.03	11.70	11.92	1.02%	0.18%	-4.59%	1,976,600	23,519,000	62%	11.90	0.93%	11.94	-1.23%	12.13	-1.38%	12.49	-1.25%	-0.55%
华联控股/000036.SZ
	2019-01-21	5.74	5.74	5.63	5.64	-1.40%	-0.48%	-1.24%	6,057,800	34,327,000	112%	5.67	-0.26%	5.70	-0.35%	5.70	-0.05%	5.71	0.09%	0.32%
华塑控股/000509.SZ
	2019-01-21	2.81	2.87	2.80	2.84	0.00%	0.07%	-3.01%	8,838,100	25,080,000	58%	2.84	-0.32%	2.85	-0.83%	2.88	-0.76%	2.93	-1.22%	0.17%
中航三鑫/002163.SZ
	2019-01-21	4.88	4.93	4.86	4.89	0.20%	-0.14%	-1.65%	2,161,100	10,582,000	39%	4.90	0.53%	4.88	-0.57%	4.94	-0.42%	4.97	-0.36%	-0.07%
融捷股份/002192.SZ
	2019-01-21	19.29	20.92	18.80	20.92	9.99%	2.30%	9.79%	5,679,700	116,147,000	124%	20.45	7.77%	19.72	3.25%	19.58	0.30%	19.06	1.30%	0.35%
濮耐股份/002225.SZ
	2019-01-21	4.57	4.75	4.57	4.69	2.63%	0.34%	2.49%	6,968,700	32,571,000	171%	4.67	1.90%	4.61	0.94%	4.60	0.79%	4.58	0.51%	0.14%
塔牌集团/002233.SZ
	2019-01-21	10.38	10.49	10.35	10.42	0.29%	0.06%	1.07%	15,251,600	158,829,000	155%	10.41	0.79%	10.35	0.47%	10.32	0.40%	10.31	0.18%	0.18%
东方雨虹/002271.SZ
	2019-01-21	15.20	15.37	14.85	15.03	-1.18%	-0.14%	4.75%	17,491,200	263,264,000	118%	15.05	-0.03%	15.01	0.16%	14.88	1.46%	14.35	1.54%	0.70%
西部建设/002302.SZ
	2019-01-21	9.49	9.57	9.40	9.44	-0.74%	-0.26%	-1.47%	14,219,600	134,584,000	62%	9.47	-0.91%	9.47	0.14%	9.45	-0.17%	9.58	0.39%	0.43%
南山控股/002314.SZ
	2019-01-21	3.02	3.10	3.01	3.08	1.99%	0.26%	1.28%	8,258,800	25,375,000	143%	3.07	1.35%	3.05	0.33%	3.05	0.50%	3.04	0.17%	0.40%
罗普斯金/002333.SZ
	2019-01-21	5.63	5.70	5.47	5.51	0.18%	-0.18%	-2.72%	4,019,400	22,186,000	61%	5.52	0.16%	5.51	-0.67%	5.58	-0.39%	5.66	-0.47%	-0.30%
柘中股份/002346.SZ
	2019-01-21	12.90	13.07	12.80	12.95	1.41%	0.18%	-4.60%	4,214,100	54,475,000	38%	12.93	-0.22%	13.15	-1.46%	13.34	-1.54%	13.58	0.16%	0.60%
伟星新材/002372.SZ
	2019-01-21	16.42	16.62	16.21	16.27	-0.79%	-0.64%	3.30%	4,211,000	68,949,000	131%	16.37	0.53%	16.25	0.84%	16.09	1.11%	15.75	1.10%	0.48%
北京利尔/002392.SZ
	2019-01-21	3.41	3.45	3.39	3.43	0.88%	0.15%	1.60%	10,345,300	35,428,000	144%	3.43	1.54%	3.39	0.45%	3.39	0.45%	3.38	0.45%	0.41%
建研集团/002398.SZ
	2019-01-21	4.69	4.78	4.69	4.76	1.49%	0.29%	1.62%	3,040,300	14,428,000	130%	4.75	1.67%	4.71	0.60%	4.69	0.54%	4.68	0.28%	0.24%
青龙管业/002457.SZ
	2019-01-21	8.04	8.07	7.94	7.99	-0.13%	-0.24%	-1.96%	5,804,000	46,484,000	47%	8.01	0.09%	8.03	-2.62%	8.24	-0.11%	8.15	0.23%	0.26%
申通快递/002468.SZ
	2019-01-21	17.97	18.68	17.95	18.59	4.32%	1.12%	8.66%	7,555,400	138,909,000	167%	18.39	4.46%	17.71	2.52%	17.48	2.24%	17.11	1.56%	0.43%
海南瑞泽/002596.SZ
	2019-01-21	7.29	7.30	7.05	7.21	-1.10%	0.63%	4.64%	36,963,300	264,855,000	110%	7.17	-1.23%	7.17	0.04%	7.09	0.85%	6.89	1.15%	1.17%
艾格拉斯/002619.SZ
	2019-01-21	3.67	3.67	3.56	3.60	-1.64%	0.03%	-0.19%	15,300,100	55,063,000	76%	3.60	-0.77%	3.63	-1.28%	3.65	0.14%	3.61	0.22%	0.27%
完美世界/002624.SZ
	2019-01-21	25.70	25.84	25.20	25.49	-0.82%	-0.08%	-1.21%	3,803,300	97,021,000	74%	25.51	-1.09%	25.91	0.35%	25.63	0.14%	25.80	-0.36%	-0.48%
永高股份/002641.SZ
	2019-01-21	3.50	3.51	3.46	3.49	0.00%	0.09%	1.16%	2,036,800	7,102,000	86%	3.49	0.49%	3.48	0.12%	3.47	0.20%	3.45	0.38%	0.57%
扬子新材/002652.SZ
	2019-01-21	4.14	4.21	4.13	4.19	0.96%	0.36%	-1.90%	2,732,800	11,409,000	51%	4.18	0.97%	4.15	0.05%	4.16	-0.02%	4.27	-0.05%	0.54%
龙泉股份/002671.SZ
	2019-01-21	4.33	4.40	4.33	4.37	0.23%	0.14%	0.76%	2,718,200	11,863,000	108%	4.36	-0.41%	4.37	0.02%	4.36	0.25%	4.34	0.21%	0.43%
顾地科技/002694.SZ
	2019-01-21	4.35	4.54	4.32	4.44	2.30%	0.18%	-0.40%	8,820,600	39,090,000	98%	4.43	2.14%	4.39	0.07%	4.41	-0.11%	4.46	0.00%	0.24%
友邦吊顶/002718.SZ
	2019-01-21	26.32	26.56	26.26	26.40	0.72%	-0.09%	-2.50%	330,400	8,730,000	61%	26.42	1.40%	26.17	-0.08%	26.29	-1.01%	27.08	-0.47%	-0.17%
嘉寓股份/300117.SZ
	2019-01-21	4.04	4.13	4.04	4.07	0.49%	-0.46%	-2.28%	4,155,500	16,991,000	36%	4.09	0.99%	4.10	-2.15%	4.20	-0.29%	4.17	0.24%	0.30%
秀强股份/300160.SZ
	2019-01-21	3.77	3.80	3.71	3.76	0.00%	-0.27%	1.73%	2,808,500	10,588,000	97%	3.77	1.02%	3.73	0.05%	3.74	0.51%	3.70	0.65%	0.35%
纳川股份/300198.SZ
	2019-01-21	3.02	3.06	2.99	3.03	0.33%	0.20%	0.93%	12,282,800	37,143,000	60%	3.02	-0.40%	3.02	0.23%	3.01	0.07%	3.00	0.33%	0.48%
开尔新材/300234.SZ
	2019-01-21	6.01	6.06	5.98	6.01	0.33%	0.15%	-0.35%	1,133,100	6,800,000	61%	6.00	0.45%	6.01	-0.61%	6.04	0.03%	6.03	-0.05%	0.20%
太空智造/300344.SZ
	2019-01-21	6.42	6.49	6.37	6.44	0.31%	0.20%	-2.20%	4,116,900	26,459,000	57%	6.43	0.14%	6.46	-2.68%	6.63	-0.33%	6.59	0.05%	-0.15%
*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
	2019-01-21	3.10	3.11	3.09	3.10	0.32%	0.00%	0.13%	5,273,400	16,348,000	63%	3.10	0.49%	3.09	-0.13%	3.10	0.03%	3.10	0.07%	0.27%
华建集团/600629.SH
	2019-01-21	11.18	11.26	11.13	11.21	0.72%	0.17%	0.18%	480,100	5,373,000	89%	11.19	0.66%	11.15	0.11%	11.11	0.09%	11.19	-0.26%	-0.20%
宝胜股份/600973.SH
	2019-01-21	4.02	4.06	4.01	4.04	0.00%	0.00%	-5.56%	6,070,800	24,529,000	26%	4.04	0.35%	4.03	-0.76%	4.09	-0.75%	4.28	-0.83%	0.27%