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
	2020-01-23	12.75	12.77	12.24	12.35	-3.36%	-1.42%	-5.04%	1,901,800	23,825,000	102%	12.53	-1.35%	12.66	-0.77%	12.74	-0.89%	13.01	-0.58%	-0.09%
华联控股/000036.SZ
	2020-01-23	4.03	4.03	3.89	3.93	-2.96%	-0.76%	-5.23%	8,173,000	32,366,000	112%	3.96	-1.98%	4.02	-1.25%	4.06	-1.24%	4.15	-0.72%	-0.27%
华塑控股/000509.SZ
	2020-01-23	2.26	2.26	2.15	2.16	-4.42%	-1.28%	-9.21%	19,191,200	41,984,000	119%	2.19	-3.74%	2.25	-2.18%	2.29	-2.01%	2.38	-1.94%	-0.38%
中航三鑫/002163.SZ
	2020-01-23	6.34	6.42	6.10	6.28	-1.88%	0.79%	-0.13%	15,380,700	95,841,000	100%	6.23	-2.11%	6.30	-0.55%	6.30	-0.25%	6.29	0.05%	0.90%
融捷股份/002192.SZ
	2020-01-23	21.87	21.87	21.87	21.87	-10.00%	0.00%	-14.45%	1,732,800	37,897,000	12%	21.87	-9.77%	24.03	-1.03%	24.24	-0.83%	25.56	-0.25%	0.48%
濮耐股份/002225.SZ
	2020-01-23	4.21	4.23	4.06	4.11	-2.61%	-0.39%	-4.31%	4,285,100	17,680,000	126%	4.13	-1.83%	4.19	-1.41%	4.22	-1.10%	4.30	-0.63%	-0.01%
塔牌集团/002233.SZ
	2020-01-23	11.40	11.44	11.01	11.12	-3.30%	-0.79%	-5.45%	17,157,400	192,319,000	96%	11.21	-1.93%	11.36	-1.46%	11.49	-1.04%	11.76	-0.79%	-0.52%
东方雨虹/002271.SZ
	2020-01-23	28.00	28.23	26.88	27.17	-3.86%	-1.04%	-1.52%	15,773,400	433,063,000	106%	27.46	-2.17%	27.90	-1.66%	28.07	0.04%	27.59	0.19%	0.53%
西部建设/002302.SZ
	2020-01-23	11.08	11.18	10.81	10.88	-2.42%	-0.97%	-6.00%	14,307,500	157,192,000	76%	10.99	-0.87%	11.14	-1.36%	11.28	-0.92%	11.58	-0.63%	0.01%
南山控股/002314.SZ
	2020-01-23	2.96	2.96	2.85	2.87	-3.04%	-1.14%	-4.37%	7,117,300	20,662,000	128%	2.90	-1.83%	2.94	-0.95%	2.95	-0.97%	3.00	-0.76%	-0.29%
*ST罗普/002333.SZ
	2020-01-23	4.52	4.59	4.44	4.52	-0.66%	-0.07%	-1.05%	3,966,700	17,943,000	132%	4.52	-0.13%	4.56	-0.39%	4.56	-0.15%	4.57	-0.22%	0.01%
柘中股份/002346.SZ
	2020-01-23	12.11	12.80	11.81	11.95	-3.00%	-2.17%	-5.44%	3,654,500	44,638,000	61%	12.22	-1.04%	12.63	-3.20%	12.88	-0.21%	12.64	0.02%	1.06%
伟星新材/002372.SZ
	2020-01-23	12.78	12.81	12.30	12.40	-3.05%	-0.87%	-3.43%	7,879,500	98,561,000	111%	12.51	-1.03%	12.60	-0.72%	12.68	-0.71%	12.84	-0.51%	-0.21%
北京利尔/002392.SZ
	2020-01-23	3.77	3.80	3.67	3.71	-2.62%	-0.43%	-4.16%	10,103,800	37,649,000	84%	3.73	-1.32%	3.78	-1.79%	3.84	-0.93%	3.87	-0.31%	-0.02%
垒知集团/002398.SZ
	2020-01-23	6.83	6.85	6.43	6.53	-4.25%	-0.96%	-3.04%	12,424,300	81,909,000	115%	6.59	-3.10%	6.73	-1.97%	6.77	-0.76%	6.74	0.21%	0.87%
青龙管业/002457.SZ
	2020-01-23	8.13	8.13	7.85	7.94	-2.46%	-0.66%	-3.82%	5,816,800	46,494,000	105%	7.99	-1.32%	8.08	-1.27%	8.14	-0.72%	8.26	-0.31%	0.10%
申通快递/002468.SZ
	2020-01-23	19.33	19.86	18.89	19.01	-1.20%	-1.81%	-3.01%	8,614,400	166,776,000	123%	19.36	0.99%	19.51	-0.60%	19.52	-0.26%	19.60	-0.12%	0.01%
海南瑞泽/002596.SZ
	2020-01-23	6.78	7.12	6.58	6.66	-1.33%	-2.52%	1.26%	60,185,400	411,187,000	115%	6.83	1.04%	6.76	3.84%	6.43	0.97%	6.58	0.31%	-0.14%
艾格拉斯/002619.SZ
	2020-01-23	3.20	3.28	3.10	3.15	-2.78%	-1.22%	-4.83%	33,662,200	107,335,000	93%	3.19	-0.47%	3.20	-0.56%	3.23	-1.31%	3.31	-0.78%	-0.10%
完美世界/002624.SZ
	2020-01-23	45.35	50.00	44.50	47.49	3.89%	-1.36%	2.39%	34,449,000	1,658,517,000	167%	48.14	6.93%	46.84	2.49%	46.39	1.82%	46.38	0.52%	-0.17%
永高股份/002641.SZ
	2020-01-23	6.77	6.95	6.55	6.84	0.44%	1.30%	2.10%	31,361,600	211,740,000	78%	6.75	0.58%	6.73	1.16%	6.65	0.96%	6.70	1.87%	3.05%
扬子新材/002652.SZ
	2020-01-23	3.82	3.89	3.68	3.73	-3.62%	-0.93%	-4.77%	3,903,300	14,694,000	99%	3.77	-1.34%	3.79	-0.66%	3.82	-0.91%	3.92	-0.76%	-0.10%
龙泉股份/002671.SZ
	2020-01-23	4.60	4.60	4.46	4.49	-2.39%	-0.62%	-4.33%	3,971,100	17,940,000	93%	4.52	-0.96%	4.55	-0.92%	4.58	-0.82%	4.69	-0.28%	0.24%
顾地科技/002694.SZ
	2020-01-23	3.19	3.24	3.14	3.20	0.31%	0.22%	-2.47%	15,649,000	49,968,000	133%	3.19	0.00%	3.18	0.22%	3.19	-0.53%	3.28	-0.64%	-0.06%
友邦吊顶/002718.SZ
	2020-01-23	16.13	16.25	15.44	15.54	-3.96%	-1.83%	-7.00%	966,700	15,302,000	118%	15.83	-2.12%	16.08	-1.66%	16.25	-1.37%	16.71	-0.84%	-0.07%
嘉寓股份/300117.SZ
	2020-01-23	3.81	3.83	3.68	3.73	-3.37%	-0.53%	-4.53%	7,278,600	27,292,000	67%	3.75	-1.16%	3.78	-1.07%	3.84	-0.98%	3.91	-0.51%	-0.11%
秀强股份/300160.SZ
	2020-01-23	4.32	4.49	4.19	4.40	0.00%	0.92%	-0.81%	24,780,800	108,047,000	86%	4.36	1.14%	4.32	0.75%	4.31	-0.39%	4.44	-0.18%	0.88%
纳川股份/300198.SZ
	2020-01-23	4.22	4.22	3.98	4.04	-4.04%	-1.05%	-4.76%	17,383,300	70,981,000	90%	4.08	-2.13%	4.14	-0.91%	4.17	-1.19%	4.24	-0.66%	-0.37%
开尔新材/300234.SZ
	2020-01-23	10.72	10.80	10.03	10.23	-6.40%	-1.25%	-6.94%	5,593,700	57,946,000	173%	10.36	-4.64%	10.67	-3.00%	10.78	-2.43%	10.99	-1.25%	-0.21%
太空智造/300344.SZ
	2020-01-23	5.39	5.39	5.00	5.12	-5.01%	-1.65%	-8.46%	6,863,600	35,729,000	76%	5.21	-3.14%	5.32	-1.99%	5.40	-1.64%	5.59	-0.69%	-0.70%
*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
	2020-01-23	2.72	2.74	2.64	2.66	-2.92%	-0.97%	-4.90%	17,202,100	46,210,000	124%	2.69	-1.54%	2.73	-1.52%	2.75	-1.04%	2.80	-0.99%	0.04%
华建集团/600629.SH
	2020-01-23	8.40	8.44	8.23	8.30	-1.89%	0.00%	-3.36%	1,553,500	12,894,000	105%	8.30	-0.44%	8.37	-0.89%	8.47	-0.69%	8.59	-0.54%	-0.46%
宝胜股份/600973.SH
	2020-01-23	3.93	3.95	3.78	3.84	-2.54%	-0.75%	-3.98%	7,982,900	30,888,000	72%	3.87	-1.45%	3.91	-0.79%	3.93	-1.38%	4.00	-0.27%	0.28%