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
	2019-03-18	15.59	16.25	15.59	16.10	2.61%	0.47%	-3.54%	5,293,500	84,827,000	56%	16.03	1.42%	15.78	-0.72%	16.04	-0.02%	16.69	-0.23%	-0.07%
华联控股/000036.SZ
	2019-03-18	7.01	7.19	6.84	7.19	2.71%	2.29%	6.84%	37,321,100	262,312,000	154%	7.03	2.52%	6.88	1.06%	6.84	1.47%	6.73	1.01%	0.54%
华塑控股/000509.SZ
	2019-03-18	3.25	3.31	3.19	3.31	2.16%	1.69%	-0.36%	22,975,000	74,781,000	57%	3.26	1.06%	3.22	-1.29%	3.31	-0.30%	3.32	0.39%	0.86%
中航三鑫/002163.SZ
	2019-03-18	5.67	5.93	5.67	5.84	3.18%	0.07%	0.78%	10,607,500	61,908,000	85%	5.84	3.11%	5.73	-0.28%	5.79	0.71%	5.80	-0.04%	0.35%
融捷股份/002192.SZ
	2019-03-18	30.05	31.60	30.00	31.29	5.50%	0.72%	4.32%	7,662,500	238,037,000	104%	31.07	4.96%	30.25	1.25%	30.09	1.17%	29.99	0.49%	0.88%
濮耐股份/002225.SZ
	2019-03-18	5.32	5.42	5.25	5.41	2.08%	0.84%	2.15%	10,243,900	54,962,000	82%	5.37	2.15%	5.28	-0.64%	5.34	0.53%	5.30	0.25%	0.44%
塔牌集团/002233.SZ
	2019-03-18	12.16	12.67	12.03	12.59	3.62%	1.79%	4.11%	52,010,500	643,273,000	154%	12.37	2.19%	12.20	1.17%	12.15	0.79%	12.09	0.23%	0.17%
东方雨虹/002271.SZ
	2019-03-18	20.18	21.58	20.17	21.39	6.58%	1.62%	8.19%	38,061,300	801,138,000	195%	21.05	6.63%	20.27	4.54%	20.01	3.18%	19.77	0.93%	0.54%
西部建设/002302.SZ
	2019-03-18	12.37	13.61	12.37	13.61	10.02%	3.66%	11.27%	65,646,400	861,939,000	160%	13.13	7.15%	12.68	3.03%	12.51	2.63%	12.23	1.35%	1.02%
南山控股/002314.SZ
	2019-03-18	3.83	3.94	3.75	3.92	3.43%	1.66%	1.24%	15,533,100	59,892,000	74%	3.86	1.98%	3.79	-0.37%	3.84	0.18%	3.87	0.44%	0.88%
罗普斯金/002333.SZ
	2019-03-18	7.50	7.85	7.36	7.81	4.41%	2.23%	-4.23%	20,692,200	158,079,000	71%	7.64	1.15%	7.59	-0.84%	7.76	-0.41%	8.16	0.94%	2.70%
柘中股份/002346.SZ
	2019-03-18	14.60	15.47	14.60	15.37	3.29%	0.95%	5.22%	10,897,800	165,920,000	96%	15.23	3.14%	14.96	-0.41%	15.05	1.09%	14.61	0.95%	1.07%
伟星新材/002372.SZ
	2019-03-18	17.29	17.88	17.11	17.75	2.60%	0.90%	4.78%	9,139,400	160,782,000	113%	17.59	2.94%	17.17	1.59%	17.02	1.36%	16.94	-0.25%	0.13%
北京利尔/002392.SZ
	2019-03-18	4.03	4.07	3.97	4.06	0.74%	1.25%	1.05%	23,702,300	95,057,000	94%	4.01	-0.87%	4.02	-0.86%	4.06	0.17%	4.02	0.35%	0.84%
建研集团/002398.SZ
	2019-03-18	5.37	5.52	5.31	5.52	2.79%	1.21%	1.88%	6,873,700	37,490,000	64%	5.45	2.00%	5.37	-0.33%	5.44	0.46%	5.42	0.28%	0.57%
青龙管业/002457.SZ
	2019-03-18	9.48	9.65	9.26	9.60	1.59%	1.33%	3.10%	20,959,800	198,576,000	95%	9.47	-0.12%	9.40	-0.24%	9.41	0.78%	9.31	0.50%	0.67%
申通快递/002468.SZ
	2019-03-18	22.48	22.79	22.10	22.52	0.31%	0.82%	-4.49%	15,770,100	352,242,000	82%	22.34	-1.17%	22.59	-6.92%	24.11	-0.41%	23.58	-0.01%	0.79%
海南瑞泽/002596.SZ
	2019-03-18	10.20	10.50	9.91	10.24	4.38%	-0.04%	1.13%	48,146,600	493,193,000	90%	10.24	6.42%	9.86	1.12%	10.03	-0.38%	10.13	1.34%	2.07%
艾格拉斯/002619.SZ
	2019-03-18	4.27	4.36	4.16	4.35	3.08%	1.83%	-1.67%	27,607,600	117,933,000	46%	4.27	0.90%	4.24	-2.69%	4.44	-0.27%	4.42	0.25%	0.90%
完美世界/002624.SZ
	2019-03-18	32.50	34.16	32.38	33.88	5.28%	2.36%	3.03%	11,223,500	371,481,000	107%	33.10	1.39%	32.69	-1.26%	33.86	0.85%	32.88	0.57%	1.11%
永高股份/002641.SZ
	2019-03-18	3.98	4.03	3.94	4.03	1.26%	0.98%	2.05%	5,568,300	22,224,000	71%	3.99	1.22%	3.94	-1.11%	4.00	0.30%	3.95	0.41%	0.69%
扬子新材/002652.SZ
	2019-03-18	5.13	5.20	5.08	5.16	0.98%	0.57%	1.65%	9,431,700	48,396,000	74%	5.13	1.62%	5.02	0.58%	5.04	0.72%	5.08	0.22%	-0.05%
龙泉股份/002671.SZ
	2019-03-18	4.93	5.05	4.90	5.05	3.06%	1.26%	2.10%	6,174,800	30,792,000	69%	4.99	1.16%	4.94	-0.84%	5.01	0.58%	4.95	0.41%	0.63%
顾地科技/002694.SZ
	2019-03-18	5.09	5.19	5.02	5.17	2.38%	1.00%	1.13%	16,182,800	82,841,000	57%	5.12	1.33%	5.05	-0.71%	5.16	-0.17%	5.11	0.63%	1.20%
友邦吊顶/002718.SZ
	2019-03-18	32.13	34.78	32.01	34.19	6.41%	2.17%	10.06%	3,490,500	116,805,000	277%	33.46	8.84%	31.91	5.09%	31.63	4.11%	31.07	2.94%	0.76%
嘉寓股份/300117.SZ
	2019-03-18	4.53	4.60	4.44	4.58	2.00%	1.01%	2.14%	13,549,000	61,437,000	70%	4.53	3.21%	4.41	-1.10%	4.51	0.47%	4.48	0.25%	0.50%
秀强股份/300160.SZ
	2019-03-18	4.55	4.64	4.42	4.58	0.66%	1.08%	-2.22%	17,277,100	78,288,000	66%	4.53	-0.31%	4.53	-1.50%	4.65	-1.80%	4.68	0.30%	0.81%
纳川股份/300198.SZ
	2019-03-18	4.30	4.68	4.28	4.48	4.19%	0.40%	8.53%	78,553,600	350,504,000	100%	4.46	3.46%	4.37	0.41%	4.36	1.85%	4.13	2.41%	2.24%
开尔新材/300234.SZ
	2019-03-18	7.13	7.81	7.13	7.81	10.00%	3.03%	9.05%	15,300,100	115,978,000	207%	7.58	8.49%	7.33	4.96%	7.27	1.11%	7.16	1.99%	1.03%
太空智造/300344.SZ
	2019-03-18	7.64	7.79	7.49	7.79	1.96%	1.83%	0.03%	12,122,400	92,740,000	59%	7.65	-0.31%	7.63	-4.67%	8.00	0.25%	7.79	0.48%	1.16%
*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
	2019-03-18	3.63	3.67	3.55	3.67	1.10%	1.10%	0.91%	34,018,600	123,487,000	52%	3.63	-0.49%	3.63	-2.32%	3.72	0.43%	3.64	0.39%	0.86%
华建集团/600629.SH
	2019-03-18	13.48	13.67	13.33	13.58	0.97%	0.77%	-2.11%	2,113,000	28,474,000	55%	13.48	0.31%	13.38	-0.90%	13.52	0.09%	13.87	-0.42%	0.87%
宝胜股份/600973.SH
	2019-03-18	4.65	4.68	4.54	4.66	1.53%	0.80%	-2.53%	12,417,300	57,403,000	56%	4.62	-0.47%	4.65	-3.02%	4.90	0.18%	4.78	0.34%	1.08%