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
	2021-04-22	16.16	16.27	16.00	16.13	0.06%	0.22%	1.35%	245,800	3,956,000	83%	16.09	-0.25%	16.17	-0.28%	16.17	0.34%	15.92	-0.34%	-0.23%
华联控股/000036.SZ
	2021-04-22	3.86	3.89	3.82	3.83	0.00%	-0.67%	-1.34%	4,017,500	15,490,000	82%	3.86	0.42%	3.86	-0.05%	3.85	0.29%	3.88	-0.41%	-0.50%
*ST华塑/000509.SZ
	2021-04-22	2.60	2.65	2.58	2.63	1.15%	0.00%	-0.79%	3,245,400	8,534,000	50%	2.63	1.78%	2.61	-0.38%	2.64	-1.42%	2.65	0.27%	0.58%
海南发展/002163.SZ
	2021-04-22	19.87	19.89	19.16	19.32	-1.83%	-0.25%	-6.29%	12,748,200	246,914,000	45%	19.37	-1.79%	19.78	-2.42%	20.25	-1.65%	20.62	-0.01%	0.97%
融捷股份/002192.SZ
	2021-04-22	58.02	61.58	58.01	60.06	3.91%	0.26%	12.40%	17,714,600	1,061,172,000	129%	59.90	4.29%	59.25	1.73%	57.43	3.21%	53.44	2.49%	0.39%
濮耐股份/002225.SZ
	2021-04-22	4.47	4.51	4.46	4.47	0.45%	-0.22%	-3.16%	3,147,500	14,101,000	46%	4.48	-0.11%	4.52	-0.86%	4.55	-0.18%	4.62	-0.97%	-0.17%
塔牌集团/002233.SZ
	2021-04-22	12.23	12.27	12.12	12.26	1.24%	0.41%	0.99%	17,900,400	218,569,000	168%	12.21	1.37%	12.14	0.00%	12.17	0.23%	12.14	0.03%	-0.09%
东方雨虹/002271.SZ
	2021-04-22	56.65	56.93	55.89	56.69	0.50%	0.34%	5.82%	15,188,800	858,132,000	78%	56.50	1.06%	56.03	0.80%	54.91	1.18%	53.57	0.44%	0.28%
西部建设/002302.SZ
	2021-04-22	8.66	8.73	8.64	8.72	0.81%	0.39%	0.23%	5,291,900	45,965,000	80%	8.69	0.29%	8.72	-0.57%	8.75	0.11%	8.70	-0.24%	-0.32%
南山控股/002314.SZ
	2021-04-22	3.44	3.48	3.38	3.39	-0.29%	-1.02%	-5.57%	11,309,000	38,729,000	53%	3.43	0.23%	3.43	-0.72%	3.45	0.09%	3.59	-0.31%	0.22%
ST罗普/002333.SZ
	2021-04-22	5.55	5.55	5.40	5.48	-1.79%	0.55%	-1.30%	2,893,500	15,769,000	117%	5.45	-2.52%	5.53	-1.71%	5.58	-0.73%	5.55	-0.04%	0.65%
柘中股份/002346.SZ
	2021-04-22	10.67	11.12	10.63	10.93	2.82%	0.31%	2.25%	4,309,000	46,953,000	208%	10.90	1.66%	10.82	0.81%	10.77	0.87%	10.69	0.36%	0.19%
伟星新材/002372.SZ
	2021-04-22	23.11	25.18	23.06	25.18	10.00%	2.88%	5.85%	15,394,800	376,796,000	120%	24.48	7.56%	23.26	3.29%	23.01	0.96%	23.79	-0.08%	-0.46%
北京利尔/002392.SZ
	2021-04-22	4.40	4.47	4.36	4.41	0.46%	-0.05%	-5.06%	9,049,700	39,924,000	78%	4.41	-1.28%	4.49	-1.36%	4.55	-0.74%	4.65	-1.09%	-0.31%
垒知集团/002398.SZ
	2021-04-22	7.82	7.82	7.70	7.71	-0.77%	-0.39%	-1.51%	2,473,100	19,142,000	77%	7.74	-0.30%	7.80	-0.78%	7.82	-0.06%	7.83	-0.33%	-0.14%
青龙管业/002457.SZ
	2021-04-22	8.00	8.06	7.98	8.02	0.50%	0.16%	-0.56%	3,417,000	27,360,000	60%	8.01	-0.14%	8.06	-0.69%	8.12	-0.05%	8.07	-0.07%	0.13%
申通快递/002468.SZ
	2021-04-22	8.55	8.59	8.45	8.47	-0.94%	-0.40%	-2.74%	5,880,900	50,012,000	68%	8.50	-1.11%	8.65	-0.16%	8.61	0.20%	8.71	-0.92%	-0.61%
海南瑞泽/002596.SZ
	2021-04-22	5.46	5.50	5.39	5.42	-0.55%	-0.37%	-7.38%	14,526,800	79,025,000	32%	5.44	-0.24%	5.52	-0.79%	5.57	-0.54%	5.85	-0.26%	0.16%
艾格拉斯/002619.SZ
	2021-04-22	1.71	1.73	1.66	1.66	-2.35%	-1.19%	-9.04%	48,149,200	80,897,000	56%	1.68	-2.10%	1.72	-2.00%	1.75	-0.74%	1.83	-1.67%	0.24%
完美世界/002624.SZ
	2021-04-22	22.18	22.35	21.93	22.25	0.32%	0.48%	3.82%	17,351,800	384,217,000	65%	22.14	-0.16%	22.29	0.71%	22.05	0.82%	21.43	0.62%	0.73%
永高股份/002641.SZ
	2021-04-22	6.86	6.94	6.76	6.86	0.73%	-0.03%	-1.79%	6,313,100	43,318,000	67%	6.86	-0.12%	6.89	-0.55%	6.94	0.16%	6.99	-0.36%	-0.07%
扬子新材/002652.SZ
	2021-04-22	3.59	3.67	3.56	3.58	-0.83%	-0.61%	0.03%	4,233,900	15,249,000	83%	3.60	-0.53%	3.63	-0.58%	3.64	0.33%	3.58	0.11%	-0.11%
龙泉股份/002671.SZ
	2021-04-22	4.20	4.30	4.18	4.28	1.90%	0.63%	3.21%	5,344,300	22,727,000	141%	4.25	1.94%	4.19	1.26%	4.16	1.51%	4.15	0.46%	0.09%
顾地科技/002694.SZ
	2021-04-22	2.46	2.49	2.42	2.43	-1.22%	-0.98%	-0.78%	7,895,700	19,373,000	61%	2.45	-1.17%	2.49	-0.60%	2.50	0.00%	2.45	0.58%	0.01%
友邦吊顶/002718.SZ
	2021-04-22	15.34	15.45	15.26	15.39	0.33%	0.42%	0.91%	478,400	7,332,000	69%	15.33	-0.16%	15.46	-0.16%	15.37	0.27%	15.25	0.03%	0.05%
嘉寓股份/300117.SZ
	2021-04-22	3.48	3.54	3.45	3.46	-1.14%	-0.66%	-2.48%	7,720,200	26,889,000	72%	3.48	-0.91%	3.54	-0.87%	3.55	-0.03%	3.55	-0.81%	-0.77%
秀强股份/300160.SZ
	2021-04-22	6.33	6.60	6.25	6.46	2.87%	0.83%	2.01%	10,475,300	67,117,000	169%	6.41	1.26%	6.39	0.03%	6.38	0.62%	6.33	-0.32%	-0.44%
纳川股份/300198.SZ
	2021-04-22	4.02	4.10	3.98	4.03	0.00%	-0.42%	-2.02%	7,908,600	32,006,000	70%	4.05	0.62%	4.04	-1.17%	4.09	0.05%	4.11	-0.17%	-0.71%
开尔新材/300234.SZ
	2021-04-22	8.92	9.04	8.54	8.64	-2.70%	-0.96%	-9.85%	36,296,800	316,643,000	62%	8.72	-2.10%	9.01	-2.28%	9.13	-0.31%	9.58	-1.54%	-0.16%
立方数科/300344.SZ
	2021-04-22	4.22	4.28	4.16	4.18	-0.95%	-0.43%	-1.18%	2,939,700	12,342,000	98%	4.20	-0.99%	4.25	-0.73%	4.25	-0.02%	4.23	-0.09%	-0.10%
*ST新亿/600145.SH
	2021-04-22	1.40	1.47	1.40	1.43	1.42%	-0.97%	-0.83%	3,167,500	4,573,000	96%	1.44	2.63%	1.43	0.00%	1.43	0.35%	1.44	-0.14%	-0.52%
精达股份/600577.SH
	2021-04-22	3.69	3.78	3.69	3.74	1.36%	-0.08%	2.55%	26,656,300	99,783,000	127%	3.74	2.05%	3.71	0.30%	3.70	0.93%	3.65	0.30%	0.10%
华建集团/600629.SH
	2021-04-22	7.15	7.21	7.12	7.18	0.00%	0.22%	0.20%	753,300	5,397,000	91%	7.16	-0.10%	7.19	-0.32%	7.19	0.10%	7.17	0.06%	-0.01%
宝胜股份/600973.SH
	2021-04-22	4.18	4.24	4.16	4.21	0.72%	0.07%	1.03%	4,557,800	19,176,000	91%	4.21	1.18%	4.19	-0.10%	4.19	0.38%	4.17	-0.12%	-0.05%