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
2019-03-1815.5916.2515.5916.102.61%0.47%-3.54%5,293,50084,827,00056%16.031.42%15.78-0.72%16.04-0.02%16.69-0.23%-0.07%
华联控股/000036.SZ
2019-03-187.017.196.847.192.71%2.29%6.84%37,321,100262,312,000154%7.032.52%6.881.06%6.841.47%6.731.01%0.54%
华塑控股/000509.SZ
2019-03-183.253.313.193.312.16%1.69%-0.36%22,975,00074,781,00057%3.261.06%3.22-1.29%3.31-0.30%3.320.39%0.86%
中航三鑫/002163.SZ
2019-03-185.675.935.675.843.18%0.07%0.78%10,607,50061,908,00085%5.843.11%5.73-0.28%5.790.71%5.80-0.04%0.35%
融捷股份/002192.SZ
2019-03-1830.0531.6030.0031.295.50%0.72%4.32%7,662,500238,037,000104%31.074.96%30.251.25%30.091.17%29.990.49%0.88%
濮耐股份/002225.SZ
2019-03-185.325.425.255.412.08%0.84%2.15%10,243,90054,962,00082%5.372.15%5.28-0.64%5.340.53%5.300.25%0.44%
塔牌集团/002233.SZ
2019-03-1812.1612.6712.0312.593.62%1.79%4.11%52,010,500643,273,000154%12.372.19%12.201.17%12.150.79%12.090.23%0.17%
东方雨虹/002271.SZ
2019-03-1820.1821.5820.1721.396.58%1.62%8.19%38,061,300801,138,000195%21.056.63%20.274.54%20.013.18%19.770.93%0.54%
西部建设/002302.SZ
2019-03-1812.3713.6112.3713.6110.02%3.66%11.27%65,646,400861,939,000160%13.137.15%12.683.03%12.512.63%12.231.35%1.02%
南山控股/002314.SZ
2019-03-183.833.943.753.923.43%1.66%1.24%15,533,10059,892,00074%3.861.98%3.79-0.37%3.840.18%3.870.44%0.88%
罗普斯金/002333.SZ
2019-03-187.507.857.367.814.41%2.23%-4.23%20,692,200158,079,00071%7.641.15%7.59-0.84%7.76-0.41%8.160.94%2.70%
柘中股份/002346.SZ
2019-03-1814.6015.4714.6015.373.29%0.95%5.22%10,897,800165,920,00096%15.233.14%14.96-0.41%15.051.09%14.610.95%1.07%
伟星新材/002372.SZ
2019-03-1817.2917.8817.1117.752.60%0.90%4.78%9,139,400160,782,000113%17.592.94%17.171.59%17.021.36%16.94-0.25%0.13%
北京利尔/002392.SZ
2019-03-184.034.073.974.060.74%1.25%1.05%23,702,30095,057,00094%4.01-0.87%4.02-0.86%4.060.17%4.020.35%0.84%
建研集团/002398.SZ
2019-03-185.375.525.315.522.79%1.21%1.88%6,873,70037,490,00064%5.452.00%5.37-0.33%5.440.46%5.420.28%0.57%
青龙管业/002457.SZ
2019-03-189.489.659.269.601.59%1.33%3.10%20,959,800198,576,00095%9.47-0.12%9.40-0.24%9.410.78%9.310.50%0.67%
申通快递/002468.SZ
2019-03-1822.4822.7922.1022.520.31%0.82%-4.49%15,770,100352,242,00082%22.34-1.17%22.59-6.92%24.11-0.41%23.58-0.01%0.79%
海南瑞泽/002596.SZ
2019-03-1810.2010.509.9110.244.38%-0.04%1.13%48,146,600493,193,00090%10.246.42%9.861.12%10.03-0.38%10.131.34%2.07%
艾格拉斯/002619.SZ
2019-03-184.274.364.164.353.08%1.83%-1.67%27,607,600117,933,00046%4.270.90%4.24-2.69%4.44-0.27%4.420.25%0.90%
完美世界/002624.SZ
2019-03-1832.5034.1632.3833.885.28%2.36%3.03%11,223,500371,481,000107%33.101.39%32.69-1.26%33.860.85%32.880.57%1.11%
永高股份/002641.SZ
2019-03-183.984.033.944.031.26%0.98%2.05%5,568,30022,224,00071%3.991.22%3.94-1.11%4.000.30%3.950.41%0.69%
扬子新材/002652.SZ
2019-03-185.135.205.085.160.98%0.57%1.65%9,431,70048,396,00074%5.131.62%5.020.58%5.040.72%5.080.22%-0.05%
龙泉股份/002671.SZ
2019-03-184.935.054.905.053.06%1.26%2.10%6,174,80030,792,00069%4.991.16%4.94-0.84%5.010.58%4.950.41%0.63%
顾地科技/002694.SZ
2019-03-185.095.195.025.172.38%1.00%1.13%16,182,80082,841,00057%5.121.33%5.05-0.71%5.16-0.17%5.110.63%1.20%
友邦吊顶/002718.SZ
2019-03-1832.1334.7832.0134.196.41%2.17%10.06%3,490,500116,805,000277%33.468.84%31.915.09%31.634.11%31.072.94%0.76%
嘉寓股份/300117.SZ
2019-03-184.534.604.444.582.00%1.01%2.14%13,549,00061,437,00070%4.533.21%4.41-1.10%4.510.47%4.480.25%0.50%
秀强股份/300160.SZ
2019-03-184.554.644.424.580.66%1.08%-2.22%17,277,10078,288,00066%4.53-0.31%4.53-1.50%4.65-1.80%4.680.30%0.81%
纳川股份/300198.SZ
2019-03-184.304.684.284.484.19%0.40%8.53%78,553,600350,504,000100%4.463.46%4.370.41%4.361.85%4.132.41%2.24%
开尔新材/300234.SZ
2019-03-187.137.817.137.8110.00%3.03%9.05%15,300,100115,978,000207%7.588.49%7.334.96%7.271.11%7.161.99%1.03%
太空智造/300344.SZ
2019-03-187.647.797.497.791.96%1.83%0.03%12,122,40092,740,00059%7.65-0.31%7.63-4.67%8.000.25%7.790.48%1.16%
*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
2019-03-183.633.673.553.671.10%1.10%0.91%34,018,600123,487,00052%3.63-0.49%3.63-2.32%3.720.43%3.640.39%0.86%
华建集团/600629.SH
2019-03-1813.4813.6713.3313.580.97%0.77%-2.11%2,113,00028,474,00055%13.480.31%13.38-0.90%13.520.09%13.87-0.42%0.87%
宝胜股份/600973.SH
2019-03-184.654.684.544.661.53%0.80%-2.53%12,417,30057,403,00056%4.62-0.47%4.65-3.02%4.900.18%4.780.34%1.08%