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
	2018-06-19	14.75	15.00	13.66	13.66	-10.01%	-3.24%	-12.05%	2,754,900	38,890,000	95%	14.12	-6.30%	14.87	-3.42%	15.14	-2.71%	15.53	-1.18%	-1.22%
华联控股/000036.SZ
	2018-06-19	7.10	7.15	6.51	6.53	-9.68%	-3.96%	-8.13%	16,660,100	113,277,000	309%	6.80	-6.45%	6.96	-4.42%	7.05	-3.16%	7.11	-2.01%	-0.36%
华塑控股/000509.SZ
	2018-05-29	2.83	2.88	2.80	2.83	-1.05%	-0.14%	-6.60%	10,926,600	30,964,000	110%	2.83	-2.65%	2.92	-2.60%	2.99	-1.61%	3.03	-0.92%	-0.58%
中航三鑫/002163.SZ
	2018-06-19	4.97	5.30	4.72	4.97	-3.68%	-0.38%	2.58%	24,328,300	121,370,000	193%	4.99	-2.00%	4.98	1.47%	4.91	1.03%	4.85	0.98%	0.01%
融捷股份/002192.SZ
	2018-06-19	25.80	25.90	23.84	23.84	-10.00%	-3.29%	-20.36%	6,744,900	166,276,000	90%	24.65	-7.36%	26.17	-4.48%	27.18	-5.43%	29.93	-2.85%	-1.06%
濮耐股份/002225.SZ
	2018-06-19	4.58	4.79	4.49	4.79	10.11%	0.46%	3.70%	41,400,500	197,385,000	549%	4.77	9.86%	4.70	3.89%	4.67	4.08%	4.62	3.92%	0.25%
塔牌集团/002233.SZ
	2018-06-19	11.79	11.79	10.76	10.96	-8.36%	-2.79%	-6.32%	16,237,100	183,054,000	154%	11.27	-5.74%	11.62	-2.46%	11.74	-1.20%	11.70	-0.38%	-0.13%
东方雨虹/002271.SZ
	2018-06-19	35.16	35.39	33.11	33.48	-5.77%	-1.48%	-5.26%	6,631,300	225,353,000	123%	33.98	-3.92%	34.82	-2.41%	35.09	-0.81%	35.34	-0.66%	-0.27%
西部建设/002302.SZ
	2018-06-19	12.26	12.26	11.18	11.18	-9.98%	-2.47%	-15.79%	10,046,100	115,157,000	117%	11.46	-8.71%	12.21	-5.74%	12.63	-4.32%	13.28	-2.19%	-0.75%
南山控股/002314.SZ
	2018-06-19	4.29	4.29	3.92	3.93	-9.86%	-3.37%	-10.80%	6,408,800	26,063,000	168%	4.07	-7.92%	4.27	-4.03%	4.33	-3.27%	4.41	-1.72%	-1.68%
罗普斯金/002333.SZ
	2018-06-19	14.99	14.99	13.36	13.36	-9.97%	-2.84%	-11.89%	1,284,500	17,662,000	88%	13.75	-7.64%	14.59	-3.17%	14.88	-1.81%	15.16	-0.99%	-0.20%
柘中股份/002346.SZ
	2018-06-19	14.10	14.10	12.88	12.88	-9.99%	-4.15%	-14.89%	3,037,000	40,808,000	147%	13.44	-7.47%	14.17	-5.77%	14.61	-4.22%	15.13	-2.31%	-0.68%
伟星新材/002372.SZ
	2018-06-19	18.79	19.28	18.18	18.71	-0.53%	-0.52%	-5.23%	7,394,900	139,080,000	88%	18.81	-1.22%	19.24	-2.64%	19.64	-1.30%	19.74	-0.27%	0.54%
北京利尔/002392.SZ
	2018-06-19	3.43	3.54	3.15	3.24	-6.09%	-3.80%	-10.89%	13,476,300	45,390,000	169%	3.37	-3.11%	3.44	-3.07%	3.50	-2.53%	3.64	-1.92%	-1.06%
建研集团/002398.SZ
	2018-06-19	5.55	5.55	5.06	5.12	-8.90%	-2.68%	-16.65%	7,963,200	41,897,000	121%	5.26	-6.79%	5.51	-5.13%	5.69	-4.21%	6.14	-2.57%	-1.10%
青龙管业/002457.SZ
	2018-06-19	8.30	8.60	7.81	7.84	-9.68%	-2.67%	-13.63%	8,286,000	66,747,000	151%	8.06	-8.25%	8.51	-5.65%	8.78	-4.05%	9.08	-2.30%	-1.20%
申通快递/002468.SZ
	2018-06-19	23.15	23.15	21.30	23.00	-1.08%	3.78%	-1.55%	4,484,800	99,395,000	150%	22.16	-4.49%	22.64	-3.05%	22.92	-2.34%	23.36	-0.74%	0.17%
海南瑞泽/002596.SZ
	2018-06-19	10.03	10.27	9.29	9.30	-9.88%	-4.00%	-18.93%	46,258,300	448,166,000	70%	9.69	-7.77%	10.41	-5.61%	10.84	-3.88%	11.47	-2.12%	-0.83%
艾格拉斯/002619.SZ
	2018-06-19	4.04	4.13	3.82	3.82	-9.91%	-3.39%	-18.39%	32,723,300	129,381,000	63%	3.95	-9.69%	4.30	-6.24%	4.48	-2.84%	4.68	-1.29%	-0.62%
完美世界/002624.SZ
	2018-06-19	32.00	32.47	29.22	31.07	-4.31%	1.44%	-11.23%	12,106,500	370,803,000	126%	30.63	-9.16%	33.41	-3.55%	34.02	-3.54%	35.00	-2.05%	-0.26%
永高股份/002641.SZ
	2018-06-19	3.60	3.62	3.34	3.56	-3.26%	2.74%	-2.84%	2,488,800	8,624,000	163%	3.47	-3.32%	3.57	-2.09%	3.60	-1.94%	3.66	-1.24%	-0.40%
扬子新材/002652.SZ
	2018-06-19	6.65	6.65	6.02	6.51	-2.69%	1.80%	-2.21%	5,218,100	33,371,000	163%	6.40	-4.14%	6.54	-2.18%	6.60	-1.29%	6.66	-0.76%	-0.17%
龙泉股份/002671.SZ
	2018-06-19	4.56	4.57	4.17	4.18	-9.72%	-3.11%	-13.42%	5,237,000	22,590,000	150%	4.31	-6.99%	4.50	-4.36%	4.64	-3.25%	4.83	-2.43%	-1.38%
顾地科技/002694.SZ
	2018-06-19	5.07	5.15	4.68	4.68	-10.00%	-3.39%	-16.19%	17,809,300	86,277,000	102%	4.84	-8.74%	5.23	-3.42%	5.34	-2.95%	5.58	-2.24%	-2.11%
友邦吊顶/002718.SZ
	2018-06-19	36.37	36.64	34.03	34.30	-7.80%	-3.03%	-10.25%	266,600	9,430,000	108%	35.37	-4.49%	36.58	-2.70%	37.42	-1.77%	38.22	-0.88%	-0.40%
嘉寓股份/300117.SZ
	2018-06-19	3.98	4.03	3.67	3.67	-10.05%	-3.52%	-18.97%	8,790,100	33,439,000	113%	3.80	-7.76%	4.01	-5.65%	4.17	-4.25%	4.53	-2.69%	-1.35%
秀强股份/300160.SZ
	2018-06-19	4.45	4.45	4.04	4.06	-9.58%	-3.33%	-15.22%	5,635,700	23,668,000	140%	4.20	-6.85%	4.45	-4.40%	4.57	-3.75%	4.79	-2.54%	-1.35%
纳川股份/300198.SZ
	2018-02-01	6.77	6.77	5.99	5.99	-9.92%	-3.51%	-8.48%	25,191,600	156,395,000	183%	6.21	-6.00%	6.37	-3.66%	6.43	-2.99%	6.55	-0.86%	0.41%
开尔新材/300234.SZ
	2018-06-19	6.81	6.81	6.20	6.50	-5.66%	1.07%	-6.72%	2,928,300	18,831,000	193%	6.43	-5.48%	6.61	-3.98%	6.75	-3.17%	6.97	-2.19%	-1.07%
太空智造/300344.SZ
	2018-06-19	7.45	7.56	6.89	6.89	-9.93%	-3.72%	-11.43%	8,510,900	60,907,000	86%	7.16	-6.04%	7.59	-2.90%	7.75	-0.74%	7.78	-0.84%	-1.71%
*ST新亿/600145.SH
	2015-12-04	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
	2018-06-19	3.55	3.59	3.32	3.35	-9.21%	-3.32%	-11.26%	22,864,200	79,215,000	108%	3.47	-6.30%	3.60	-4.72%	3.71	-3.13%	3.78	-0.76%	-0.06%
华建集团/600629.SH
	2018-06-19	12.76	12.76	11.48	11.95	-6.35%	-1.29%	-8.22%	1,170,700	14,173,000	195%	12.11	-6.23%	12.48	-4.46%	12.68	-3.67%	13.02	-2.00%	-0.58%
宝胜股份/600973.SH
	2018-06-19	3.98	3.98	3.57	3.62	-8.82%	-2.50%	-10.11%	7,785,400	28,908,000	281%	3.71	-7.52%	3.83	-5.76%	3.89	-4.85%	4.03	-3.59%	-1.29%