股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
日期
复权 行数
板块:建筑业
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
日均价10日均(股)(元)10天
平 均
北方国际/000065.SZ
2020-11-277.887.887.677.79-0.13%0.37%-0.28%2,711,20021,041,00087%7.760.12%7.79-0.83%7.84-0.03%7.810.08%0.27%
渤海租赁/000415.SZ
2020-11-272.782.812.732.790.36%0.76%0.32%10,807,10029,929,00057%2.77-0.32%2.78-0.22%2.79-0.46%2.780.43%0.71%
中色股份/000758.SZ
2020-11-275.165.174.915.06-2.88%0.70%-1.99%49,559,800249,061,00078%5.03-2.56%5.16-2.14%5.25-0.06%5.160.16%0.96%
中国武夷/000797.SZ
2020-11-273.323.373.313.350.60%0.36%-1.73%3,147,70010,507,00053%3.34-0.03%3.36-0.68%3.39-0.47%3.410.32%0.44%
宏润建设/002062.SZ
2020-11-274.254.294.234.270.47%0.31%-1.57%3,371,20014,350,00059%4.26-0.09%4.30-0.58%4.33-0.16%4.340.02%-0.02%
金 螳 螂/002081.SZ
2020-11-2710.8010.8810.4110.58-2.31%0.12%-2.67%22,353,100236,196,00083%10.57-1.17%10.80-2.22%10.97-0.49%10.870.00%0.37%
北新路桥/002307.SZ
2020-11-275.305.325.205.29-0.19%0.59%-1.16%7,130,00037,496,00058%5.26-0.36%5.33-1.15%5.400.15%5.350.13%0.25%
三维工程/002469.SZ
2020-11-275.735.965.585.944.58%1.73%4.30%11,390,30066,509,000110%5.842.19%5.81-0.56%5.820.85%5.700.57%1.05%
光正眼科/002524.SZ
2020-11-2713.7413.9313.6213.880.95%0.74%-4.10%11,358,100156,492,00038%13.780.01%13.79-0.96%13.93-1.49%14.47-0.64%-1.31%
鸿路钢构/002541.SZ
2020-11-2734.1134.6533.9034.04-0.93%-0.28%-5.82%4,969,000169,627,00062%34.140.03%34.17-1.18%34.89-1.20%36.14-1.14%-0.72%
中化岩土/002542.SZ
2020-11-273.433.453.383.450.58%1.11%-0.14%6,270,10021,391,000118%3.41-0.23%3.43-0.67%3.45-0.26%3.46-0.09%0.18%
*ST围海/002586.SZ
2020-11-272.062.122.062.123.41%1.34%5.47%4,866,60010,179,000129%2.091.75%2.081.17%2.051.04%2.010.95%0.65%
成都路桥/002628.SZ
2020-11-273.974.133.944.082.51%1.09%1.59%16,866,40068,069,000229%4.041.54%4.020.22%4.030.20%4.020.33%0.13%
凯文教育/002659.SZ
2020-11-276.526.586.376.540.31%0.83%1.22%7,371,30047,813,00068%6.49-1.11%6.56-0.59%6.520.68%6.46-0.11%0.38%
苏交科/300284.SZ
2020-11-277.167.237.157.200.14%0.29%-1.59%4,496,30032,278,00062%7.18-0.43%7.26-0.54%7.29-0.19%7.32-0.23%-0.23%
四川路桥/600039.SH
2020-11-275.085.114.864.93-2.76%-0.16%-4.73%39,821,100196,647,000124%4.94-2.89%5.14-2.02%5.17-1.18%5.18-0.58%0.39%
葛洲坝/600068.SH
2020-11-276.836.846.776.81-0.29%0.21%-0.80%18,252,100124,036,00063%6.80-0.24%6.82-0.29%6.850.06%6.87-0.10%-0.21%
上海建工/600170.SH
2020-11-273.053.073.043.070.99%0.56%0.36%15,703,30047,937,00079%3.050.36%3.05-0.20%3.060.00%3.060.10%0.07%
路桥建设/600263.SH
2012-02-2016.7016.7416.1716.431.55%0.07%2.54%35,297,000579,536,000628%16.421.48%16.302.68%16.233.65%16.024.26%0.82%
城建发展/600266.SH
2020-11-275.675.735.635.710.71%0.42%-1.16%4,430,80025,192,00075%5.690.51%5.70-0.42%5.73-0.23%5.78-0.09%0.03%
浦东建设/600284.SH
2020-11-276.386.436.356.400.31%0.25%-0.37%6,094,10038,905,00087%6.380.28%6.39-0.22%6.42-0.09%6.42-0.17%-0.63%
杭萧钢构/600477.SH
2020-11-274.324.364.234.30-0.46%0.12%-0.05%17,891,60076,843,00085%4.30-0.95%4.380.14%4.340.16%4.300.14%0.23%
龙元建设/600491.SH
2020-11-276.106.105.905.95-2.78%-0.30%-3.31%19,490,200116,326,000113%5.97-2.20%6.06-1.43%6.10-0.93%6.15-0.98%-1.30%
安徽建工/600502.SH
2020-11-274.034.053.984.030.00%0.45%-0.71%9,553,90038,333,000109%4.01-0.30%4.04-0.62%4.06-0.15%4.06-0.05%0.18%
腾达建设/600512.SH
2020-11-273.093.113.063.100.00%0.42%-1.15%18,623,90057,483,00054%3.09-0.13%3.11-0.83%3.15-0.16%3.140.13%0.34%
中铁工业/600528.SH
2020-11-279.339.419.259.400.64%0.65%0.38%7,174,40067,003,00076%9.34-0.02%9.36-0.17%9.39-0.03%9.360.16%0.12%
卓郎智能/600545.SH
2020-11-274.374.374.294.33-0.69%0.14%-1.97%7,176,10031,032,00067%4.32-0.44%4.34-0.57%4.37-0.37%4.42-0.70%-1.17%
山煤国际/600546.SH
2020-11-277.687.777.597.750.78%0.89%-1.57%26,098,700200,478,00041%7.68-0.13%7.82-0.71%7.830.55%7.87-0.84%-2.06%
辽宁能源/600758.SH
2020-11-273.073.143.003.120.97%1.66%2.50%19,047,10058,452,000117%3.07-0.58%3.120.00%3.100.45%3.040.36%0.69%
隧道股份/600820.SH
2020-11-275.845.895.815.880.68%0.44%1.17%11,497,40067,309,000111%5.850.58%5.830.09%5.830.21%5.810.28%0.16%
龙建股份/600853.SH
2020-11-273.323.393.313.382.42%0.60%0.60%7,589,60025,503,000127%3.361.63%3.34-0.09%3.360.12%3.360.06%0.22%
科达股份/600986.SH
2020-11-274.764.774.684.73-0.63%0.32%-3.23%13,109,00061,809,00072%4.72-1.03%4.77-0.93%4.81-0.72%4.89-0.51%-0.48%
中国化学/601117.SH
2020-11-276.416.466.266.461.41%1.17%4.18%45,574,500290,992,00079%6.39-0.28%6.410.11%6.370.73%6.200.55%0.86%
中国中铁/601390.SH
2020-11-275.555.615.525.600.90%0.77%-0.37%91,279,500507,265,000127%5.56-0.14%5.60-0.76%5.64-0.25%5.620.07%0.17%
中国中冶/601618.SH
2020-11-272.752.792.712.770.73%1.13%-0.04%112,795,200308,893,000101%2.74-0.33%2.77-1.49%2.81-0.04%2.770.15%0.48%
中国电建/601669.SH
2020-11-274.034.073.984.071.24%0.94%-0.10%77,776,800313,566,00086%4.030.20%4.07-0.85%4.09-0.10%4.070.27%0.32%
宁波建工/601789.SH
2020-11-274.274.304.204.25-0.23%0.40%-1.94%7,590,30032,131,00077%4.23-1.21%4.30-1.04%4.33-0.28%4.33-0.09%0.20%
中国交建/601800.SH
2020-11-277.737.847.657.841.55%1.33%0.71%32,769,200253,520,00083%7.740.29%7.80-0.54%7.83-0.01%7.790.15%0.13%
华设集团/603018.SH
2020-11-2711.6611.7611.5711.740.69%0.57%-5.76%4,707,40054,949,00048%11.67-0.61%11.90-1.72%12.19-1.27%12.46-0.11%0.43%