成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 16.21 | 17.12 | 16.04 | 16.73 | 2.39% | 0.04% | 0.53% | 713,700 | 11,935,000 | 167% | 16.72 | 2.17% | 16.60 | 0.60% | 16.60 | 0.28% | 16.64 | -0.07% | 0.03% |  | 华联控股/000036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.89 | 3.89 | 3.79 | 3.80 | -2.31% | -0.55% | -3.16% | 6,735,100 | 25,732,000 | 114% | 3.82 | -2.25% | 3.89 | -1.17% | 3.93 | -0.68% | 3.92 | -0.46% | -0.33% |  | *ST华塑/000509.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.43 | 2.44 | 2.32 | 2.42 | -0.41% | 2.11% | -1.26% | 7,484,900 | 17,737,000 | 162% | 2.37 | -2.95% | 2.41 | -1.88% | 2.43 | -1.94% | 2.45 | -0.85% | -0.59% |  | 海南发展/002163.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 21.69 | 21.70 | 20.93 | 21.06 | 6.74% | -1.81% | 6.05% | 40,631,500 | 871,501,000 | 311% | 21.45 | 9.09% | 20.71 | 6.45% | 20.40 | 5.04% | 19.86 | 3.07% | -0.34% |  | *ST融捷/002192.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 53.69 | 53.74 | 52.35 | 53.74 | 5.00% | 0.13% | 17.66% | 5,251,700 | 281,865,000 | 62% | 53.67 | 6.25% | 50.04 | 4.34% | 47.95 | 3.17% | 45.67 | 0.10% | 0.27% |  | 濮耐股份/002225.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.15 | 4.15 | 4.02 | 4.10 | -0.97% | 0.69% | -2.24% | 5,346,200 | 21,769,000 | 92% | 4.07 | -1.97% | 4.15 | -1.57% | 4.20 | -0.76% | 4.19 | -0.55% | -0.94% |  | 塔牌集团/002233.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 11.96 | 11.96 | 11.77 | 11.81 | -1.58% | -0.21% | -4.51% | 18,741,400 | 221,807,000 | 112% | 11.84 | -1.78% | 12.02 | -1.31% | 12.13 | -1.05% | 12.37 | -0.82% | -0.29% |  | 东方雨虹/002271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 52.10 | 52.59 | 49.90 | 51.78 | -2.36% | 0.91% | 4.35% | 43,937,200 | 2,254,522,000 | 120% | 51.31 | 1.09% | 50.30 | 2.14% | 49.57 | 1.73% | 49.62 | 0.96% | 1.68% |  | 西部建设/002302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.60 | 8.63 | 8.47 | 8.52 | -0.93% | 0.15% | -2.34% | 8,181,500 | 69,602,000 | 114% | 8.51 | -1.44% | 8.62 | -1.35% | 8.71 | -0.90% | 8.72 | -0.17% | -0.10% |  | 南山控股/002314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.50 | 3.54 | 3.43 | 3.46 | -1.98% | -0.66% | -5.18% | 12,149,900 | 42,317,000 | 53% | 3.48 | -2.66% | 3.59 | -1.24% | 3.67 | -0.95% | 3.65 | 0.14% | -0.80% |  | ST罗普/002333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.03 | 5.05 | 4.96 | 5.04 | 0.20% | 0.72% | -0.02% | 975,500 | 4,881,000 | 60% | 5.00 | -0.34% | 5.03 | -0.28% | 5.04 | -1.27% | 5.04 | -0.02% | -0.09% |  | 柘中股份/002346.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.40 | 9.51 | 9.25 | 9.35 | -1.27% | 0.14% | -0.36% | 1,254,000 | 11,708,000 | 125% | 9.34 | -1.04% | 9.38 | -0.42% | 9.41 | -0.32% | 9.38 | -0.14% | -0.41% |  | 伟星新材/002372.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 17.69 | 18.72 | 17.26 | 18.27 | 3.28% | 1.04% | -1.44% | 14,125,400 | 255,421,000 | 111% | 18.08 | 1.58% | 17.95 | -0.14% | 18.19 | -0.44% | 18.54 | -0.77% | -0.04% |  | 北京利尔/002392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.20 | 4.20 | 4.06 | 4.08 | -2.86% | -1.02% | -1.62% | 11,221,700 | 46,260,000 | 86% | 4.12 | -1.67% | 4.20 | -0.85% | 4.20 | -0.14% | 4.15 | 0.27% | -0.55% |  | 垒知集团/002398.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.72 | 7.80 | 7.35 | 7.46 | -5.09% | 0.01% | -1.45% | 13,321,900 | 99,374,000 | 189% | 7.46 | -2.74% | 7.55 | -0.40% | 7.55 | -0.71% | 7.57 | -0.51% | -0.47% |  | 青龙管业/002457.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.32 | 7.40 | 7.21 | 7.35 | -3.16% | 0.91% | 0.01% | 10,729,000 | 78,145,000 | 205% | 7.28 | -5.38% | 7.51 | -0.71% | 7.45 | -0.45% | 7.35 | 0.05% | 0.01% |  | 申通快递/002468.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.24 | 9.33 | 9.13 | 9.15 | -0.54% | -0.55% | -2.20% | 9,356,200 | 86,086,000 | 80% | 9.20 | -0.70% | 9.33 | -0.50% | 9.37 | -0.53% | 9.36 | -0.38% | -0.66% |  | 海南瑞泽/002596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.35 | 5.39 | 5.11 | 5.11 | -4.49% | -2.39% | -3.88% | 22,537,600 | 117,994,000 | 91% | 5.24 | -2.39% | 5.45 | -1.52% | 5.46 | 0.07% | 5.32 | 0.13% | 0.32% |  | 艾格拉斯/002619.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.66 | 1.68 | 1.58 | 1.58 | -5.95% | -2.11% | -6.12% | 54,277,900 | 87,597,000 | 71% | 1.61 | -5.39% | 1.74 | -0.57% | 1.72 | -0.23% | 1.68 | -0.24% | 0.04% |  | 完美世界/002624.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 26.98 | 27.12 | 25.95 | 26.16 | -4.49% | -0.69% | -2.87% | 55,718,500 | 1,467,808,000 | 84% | 26.34 | -3.27% | 27.11 | -0.56% | 26.90 | 0.06% | 26.93 | -1.24% | -0.84% |  | 永高股份/002641.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.50 | 6.53 | 6.25 | 6.26 | -5.72% | -0.90% | -4.31% | 19,694,500 | 124,419,000 | 118% | 6.32 | -5.18% | 6.50 | -1.26% | 6.51 | -1.18% | 6.54 | -0.05% | 0.19% |  | 扬子新材/002652.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.31 | 3.32 | 3.10 | 3.23 | -2.42% | 0.91% | -0.52% | 6,299,300 | 20,165,000 | 138% | 3.20 | -6.05% | 3.35 | -0.74% | 3.31 | -0.33% | 3.25 | 0.19% | 0.07% |  | 龙泉股份/002671.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.02 | 4.08 | 3.85 | 3.85 | -4.23% | -2.01% | 0.08% | 2,889,800 | 11,353,000 | 98% | 3.93 | -2.19% | 3.98 | -0.97% | 3.96 | 0.53% | 3.85 | 0.21% | -0.54% |  | 顾地科技/002694.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.28 | 2.28 | 2.14 | 2.16 | -5.26% | -1.32% | -4.04% | 8,646,000 | 18,925,000 | 101% | 2.19 | -3.87% | 2.29 | -1.55% | 2.30 | -0.78% | 2.25 | -0.18% | -0.73% |  | 友邦吊顶/002718.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.86 | 13.86 | 13.32 | 13.46 | -2.89% | -0.42% | -4.29% | 1,205,200 | 16,291,000 | 82% | 13.52 | -2.20% | 13.73 | -1.26% | 13.97 | -1.63% | 14.06 | -0.99% | -1.13% |  | 嘉寓股份/300117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.27 | 3.58 | 3.17 | 3.34 | 0.60% | 0.27% | 1.06% | 22,774,200 | 75,861,000 | 108% | 3.33 | -0.18% | 3.35 | -1.12% | 3.40 | 0.24% | 3.31 | -0.21% | -1.53% |  | 秀强股份/300160.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.21 | 7.21 | 6.91 | 6.98 | -3.99% | -0.68% | -6.75% | 17,465,000 | 122,742,000 | 68% | 7.03 | -4.23% | 7.30 | -2.21% | 7.42 | -0.71% | 7.49 | 0.27% | -0.58% |  | 纳川股份/300198.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.00 | 4.01 | 3.80 | 3.85 | -3.51% | -0.93% | -5.71% | 16,996,000 | 66,038,000 | 113% | 3.89 | -3.26% | 3.98 | -2.54% | 4.05 | -2.06% | 4.08 | -0.92% | -1.57% |  | 开尔新材/300234.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.48 | 5.50 | 5.25 | 5.28 | -3.47% | -0.96% | -3.42% | 4,322,000 | 23,039,000 | 69% | 5.33 | -3.41% | 5.51 | -2.11% | 5.60 | -0.85% | 5.47 | 0.53% | -0.75% |  | 太空智造/300344.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.54 | 4.60 | 4.43 | 4.55 | 0.22% | 0.18% | -5.95% | 5,343,200 | 24,271,000 | 52% | 4.54 | -0.31% | 4.59 | -1.44% | 4.68 | -0.95% | 4.84 | -1.57% | -0.80% |  | *ST新亿/600145.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.06 | 1.06 | 1.01 | 1.03 | -2.83% | 0.49% | -5.94% | 9,009,400 | 9,231,000 | 131% | 1.03 | -2.66% | 1.05 | -3.50% | 1.10 | -2.06% | 1.10 | -1.00% | -0.75% |  | 精达股份/600577.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.05 | 3.05 | 2.87 | 2.91 | -4.90% | -1.32% | -3.93% | 35,851,900 | 105,711,000 | 212% | 2.95 | -2.77% | 2.99 | -1.87% | 3.02 | -1.41% | 3.03 | -0.88% | -0.35% |  | 华建集团/600629.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.30 | 7.36 | 7.14 | 7.19 | -2.44% | -0.18% | -2.94% | 1,657,400 | 11,938,000 | 197% | 7.20 | -2.00% | 7.31 | -1.48% | 7.36 | -1.10% | 7.41 | -0.80% | -0.45% |  | 宝胜股份/600973.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.43 | 4.56 | 4.40 | 4.48 | 0.22% | -0.58% | 1.38% | 16,345,700 | 73,651,000 | 175% | 4.51 | 0.56% | 4.47 | 0.97% | 4.45 | 0.82% | 4.42 | 0.11% | -0.12% |  |
|