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
	2020-07-16	16.80	17.70	16.72	17.30	1.76%	-0.45%	-3.82%	3,561,500	61,892,000	72%	17.38	-0.32%	17.94	-5.37%	18.72	0.21%	17.99	0.35%	1.30%
华联控股/000036.SZ
	2020-07-16	4.43	4.48	4.18	4.20	-5.41%	-2.87%	-12.15%	31,390,500	135,738,000	60%	4.32	-3.87%	4.51	-2.81%	4.61	-1.07%	4.78	-0.38%	0.81%
*ST华塑/000509.SZ
	2020-07-16	1.81	1.81	1.78	1.81	5.23%	0.11%	15.14%	16,723,100	30,237,000	126%	1.81	5.92%	1.75	6.08%	1.66	4.48%	1.57	1.88%	-0.31%
海南发展/002163.SZ
	2020-07-16	11.51	12.95	11.30	12.38	5.18%	-0.28%	11.01%	97,267,200	1,207,580,000	203%	12.42	-1.19%	12.32	2.92%	11.91	3.48%	11.15	3.53%	1.59%
*ST融捷/002192.SZ
	2020-07-16	18.72	19.45	18.00	18.06	-4.39%	-3.73%	4.47%	6,415,100	120,342,000	115%	18.76	1.11%	18.51	2.23%	17.97	2.14%	17.29	1.42%	1.03%
濮耐股份/002225.SZ
	2020-07-16	4.63	4.72	4.44	4.53	-1.95%	-1.33%	-1.24%	7,902,300	36,276,000	81%	4.59	-1.99%	4.70	-0.13%	4.67	-0.04%	4.59	0.24%	0.70%
塔牌集团/002233.SZ
	2020-07-16	13.69	14.16	13.25	13.33	-3.41%	-3.08%	-0.25%	42,444,200	583,771,000	102%	13.75	0.26%	13.78	0.62%	13.62	0.73%	13.36	0.80%	0.92%
东方雨虹/002271.SZ
	2020-07-16	50.05	52.68	48.90	49.61	-0.46%	-2.95%	3.60%	24,977,500	1,276,825,000	156%	51.12	2.05%	50.28	1.29%	49.83	1.80%	47.88	2.43%	1.46%
西部建设/002302.SZ
	2020-07-16	10.63	10.80	10.15	10.19	-4.14%	-2.76%	-4.18%	23,902,100	250,476,000	68%	10.48	-2.61%	10.80	-1.32%	10.83	-0.24%	10.63	0.26%	0.86%
南山控股/002314.SZ
	2020-07-16	4.19	4.41	4.13	4.16	-0.48%	-2.80%	-6.39%	30,226,700	129,378,000	68%	4.28	-1.52%	4.46	-3.82%	4.59	-0.02%	4.44	0.54%	2.04%
ST罗普/002333.SZ
	2020-07-16	4.21	4.25	4.18	4.20	-0.47%	-0.45%	-0.62%	3,011,600	12,705,000	64%	4.22	-1.26%	4.28	-0.28%	4.28	0.28%	4.23	0.10%	0.25%
柘中股份/002346.SZ
	2020-07-16	10.51	10.54	10.05	10.08	-3.45%	-2.06%	-3.66%	3,020,300	31,084,000	85%	10.29	-2.57%	10.56	-1.54%	10.64	-0.18%	10.46	0.19%	0.63%
伟星新材/002372.SZ
	2020-07-16	13.46	13.70	12.96	13.03	-3.27%	-2.57%	-3.28%	13,522,000	180,837,000	72%	13.37	-1.68%	13.66	-2.85%	13.93	0.56%	13.47	0.73%	1.25%
北京利尔/002392.SZ
	2020-07-16	4.66	4.71	4.39	4.43	-4.94%	-3.21%	-4.13%	27,249,700	124,729,000	63%	4.58	-2.12%	4.68	-1.54%	4.70	-0.32%	4.62	0.46%	1.41%
垒知集团/002398.SZ
	2020-07-16	10.86	11.01	10.16	10.20	-6.42%	-3.29%	-10.70%	19,366,800	204,257,000	83%	10.55	-5.11%	11.21	-2.84%	11.41	-1.12%	11.42	-0.76%	0.22%
青龙管业/002457.SZ
	2020-07-16	12.31	13.57	12.31	12.31	-10.01%	-2.43%	6.10%	85,157,500	1,074,445,000	164%	12.62	-8.96%	13.82	-6.00%	13.36	2.06%	11.60	2.54%	4.25%
申通快递/002468.SZ
	2020-07-16	17.02	17.03	16.28	16.31	-4.17%	-1.53%	-6.11%	19,432,300	321,880,000	105%	16.56	-3.52%	17.08	-2.25%	17.32	-1.34%	17.37	-0.32%	0.17%
海南瑞泽/002596.SZ
	2020-07-16	7.32	7.42	6.75	6.90	-5.87%	-2.99%	-5.57%	55,619,000	395,628,000	80%	7.11	-4.98%	7.47	-1.35%	7.45	-0.21%	7.31	0.16%	0.72%
艾格拉斯/002619.SZ
	2020-07-16	2.60	2.63	2.43	2.46	-5.75%	-3.34%	-9.23%	50,986,600	129,760,000	66%	2.55	-4.57%	2.68	-2.72%	2.73	-1.69%	2.71	0.22%	0.91%
完美世界/002624.SZ
	2020-07-16	60.58	63.12	57.00	57.38	-4.92%	-4.74%	-1.79%	20,892,800	1,258,444,000	96%	60.23	-1.32%	60.92	-0.22%	60.70	0.13%	58.42	0.80%	0.83%
永高股份/002641.SZ
	2020-07-16	7.90	8.30	7.64	7.65	-2.92%	-4.60%	-0.47%	22,716,100	182,151,000	129%	8.02	1.70%	7.91	0.56%	7.89	0.91%	7.69	1.24%	1.20%
扬子新材/002652.SZ
	2020-07-16	4.60	4.60	4.21	4.28	-4.46%	-2.28%	0.28%	11,165,600	48,905,000	60%	4.38	-6.13%	4.57	1.13%	4.42	0.23%	4.27	0.87%	1.67%
龙泉股份/002671.SZ
	2020-07-16	4.93	5.20	4.81	5.09	1.39%	2.52%	-0.95%	23,378,900	116,081,000	95%	4.97	-2.49%	5.35	-2.68%	5.33	-0.13%	5.14	-0.08%	1.77%
顾地科技/002694.SZ
	2020-07-16	3.07	3.11	2.98	3.00	-2.60%	-1.51%	-5.42%	21,386,800	65,140,000	51%	3.05	-2.65%	3.18	-3.26%	3.27	-0.18%	3.17	0.48%	1.23%
友邦吊顶/002718.SZ
	2020-07-16	16.68	16.84	15.86	16.06	-3.95%	-1.97%	-8.84%	1,831,400	30,003,000	38%	16.38	-2.74%	16.78	-1.08%	17.20	-6.60%	17.62	1.03%	1.68%
嘉寓股份/300117.SZ
	2020-07-16	3.39	3.50	3.27	3.30	-1.79%	-2.60%	-9.61%	14,382,100	48,728,000	39%	3.39	-1.25%	3.47	-2.14%	3.54	-1.67%	3.65	0.33%	2.12%
秀强股份/300160.SZ
	2020-07-16	8.03	8.22	7.28	7.47	-6.74%	-5.02%	-13.72%	32,038,500	251,967,000	45%	7.87	-4.44%	8.25	-3.45%	8.49	-1.91%	8.66	-0.09%	0.89%
纳川股份/300198.SZ
	2020-07-16	4.80	4.92	4.51	4.79	-0.62%	0.61%	4.11%	41,638,500	198,253,000	92%	4.76	-2.96%	4.86	-1.76%	4.86	0.94%	4.60	0.92%	1.71%
开尔新材/300234.SZ
	2020-07-16	6.70	6.77	6.29	6.29	-6.12%	-3.84%	-5.80%	15,840,900	103,617,000	58%	6.54	-3.31%	6.79	-2.03%	6.83	-0.35%	6.68	0.35%	1.24%
太空智造/300344.SZ
	2020-07-16	4.51	4.64	4.40	4.46	0.00%	-1.44%	-0.31%	9,816,800	44,422,000	83%	4.53	-1.27%	4.60	-0.13%	4.58	-0.11%	4.47	0.52%	1.07%
*ST新亿/600145.SH
	2020-07-16	1.46	1.46	1.46	1.46	-5.19%	-0.41%	-19.02%	143,200	210,000	51%	1.47	-4.99%	1.56	-5.29%	1.70	-3.75%	1.80	-2.44%	-8.17%
精达股份/600577.SH
	2020-07-16	3.92	4.36	3.89	4.23	6.82%	-1.28%	12.08%	369,946,800	1,585,370,000	384%	4.29	9.87%	4.08	9.15%	3.94	7.97%	3.77	8.05%	3.04%
华建集团/600629.SH
	2020-07-16	9.15	9.25	8.88	8.88	-2.42%	-1.60%	-2.50%	3,176,800	28,668,000	85%	9.02	-1.83%	9.22	-0.65%	9.20	-0.14%	9.11	0.23%	0.72%
宝胜股份/600973.SH
	2020-07-16	4.40	4.45	4.20	4.21	-3.22%	-2.59%	-2.39%	17,208,700	74,373,000	85%	4.32	-1.68%	4.41	-0.27%	4.39	-0.21%	4.31	0.30%	0.81%