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
	2020-04-03	14.87	15.69	14.70	15.58	4.99%	2.31%	5.56%	5,898,900	89,827,000	128%	15.23	5.82%	14.74	3.16%	14.57	1.01%	14.76	0.88%	0.65%
华联控股/000036.SZ
	2020-04-03	3.41	3.51	3.38	3.47	1.76%	1.25%	0.46%	6,104,000	20,916,000	107%	3.43	0.82%	3.41	0.21%	3.42	-0.50%	3.45	-0.23%	-0.38%
*ST华塑/000509.SZ
	2020-04-03	1.59	1.59	1.59	1.59	-4.79%	0.00%	-19.74%	1,465,900	2,331,000	12%	1.59	-4.85%	1.66	-10.27%	1.91	-2.06%	1.98	-0.50%	-1.17%
中航三鑫/002163.SZ
	2020-04-03	7.34	7.46	7.20	7.26	-0.82%	-0.51%	5.52%	17,980,300	131,196,000	71%	7.30	1.04%	7.25	0.71%	7.14	0.75%	6.88	0.98%	0.36%
融捷股份/002192.SZ
	2020-04-03	16.50	16.78	16.00	16.06	-3.14%	-1.40%	-2.26%	4,171,100	67,940,000	81%	16.29	-2.09%	16.82	-1.12%	16.77	0.10%	16.43	0.18%	-0.43%
濮耐股份/002225.SZ
	2020-04-03	4.36	4.42	4.19	4.24	-2.08%	-1.49%	-0.02%	17,997,500	77,453,000	185%	4.30	-0.09%	4.30	0.26%	4.29	0.33%	4.24	0.64%	0.33%
塔牌集团/002233.SZ
	2020-04-03	12.44	12.63	12.40	12.43	-0.24%	-0.41%	-1.70%	13,390,900	167,126,000	46%	12.48	1.11%	12.43	0.06%	12.47	-0.60%	12.65	0.22%	0.46%
东方雨虹/002271.SZ
	2020-04-03	33.16	33.94	32.52	32.78	-2.06%	-0.94%	-1.67%	19,784,900	654,683,000	91%	33.09	-0.37%	33.45	-1.03%	33.56	-0.18%	33.34	0.42%	0.54%
西部建设/002302.SZ
	2020-04-03	10.15	10.17	9.99	10.02	-1.18%	-0.37%	-1.82%	7,687,000	77,309,000	64%	10.06	0.23%	10.07	-0.07%	10.07	-0.81%	10.21	-0.18%	-0.37%
南山控股/002314.SZ
	2020-04-03	2.64	2.69	2.62	2.67	0.75%	0.64%	-0.19%	5,779,800	15,332,000	91%	2.65	0.99%	2.64	0.08%	2.65	-0.49%	2.68	-0.15%	-0.43%
*ST罗普/002333.SZ
	2020-04-03	4.21	4.30	4.21	4.30	1.65%	1.15%	3.91%	2,182,700	9,278,000	89%	4.25	1.38%	4.22	0.24%	4.21	0.17%	4.14	0.24%	-0.26%
柘中股份/002346.SZ
	2020-04-03	10.41	10.65	10.41	10.45	-0.48%	-0.45%	-1.71%	1,365,800	14,337,000	68%	10.50	0.94%	10.42	0.34%	10.40	-0.99%	10.63	-0.39%	-1.43%
伟星新材/002372.SZ
	2020-04-03	10.95	11.06	10.81	10.84	-0.73%	-0.48%	-1.67%	3,702,900	40,331,000	59%	10.89	0.53%	10.88	-0.59%	10.97	-0.57%	11.02	0.05%	-0.78%
北京利尔/002392.SZ
	2020-04-03	3.54	3.54	3.46	3.49	-1.69%	-0.31%	-0.09%	4,056,600	14,203,000	60%	3.50	0.00%	3.50	0.49%	3.47	-0.09%	3.49	-0.26%	-0.96%
垒知集团/002398.SZ
	2020-04-03	8.83	9.03	8.57	8.60	-3.26%	-1.75%	0.83%	17,181,000	150,380,000	85%	8.75	-1.55%	8.94	1.18%	8.74	1.22%	8.53	0.35%	0.62%
青龙管业/002457.SZ
	2020-04-03	7.73	7.77	7.52	7.60	-2.31%	-0.52%	-6.20%	8,478,200	64,776,000	48%	7.64	-0.05%	7.80	-3.13%	8.06	-1.64%	8.10	-0.07%	0.46%
申通快递/002468.SZ
	2020-04-03	17.02	17.30	16.91	16.97	-0.24%	-0.62%	1.25%	4,304,800	73,507,000	72%	17.08	1.11%	17.01	-0.63%	17.03	0.45%	16.76	0.05%	-0.77%
海南瑞泽/002596.SZ
	2020-04-03	7.93	8.45	7.82	8.33	4.65%	1.80%	1.86%	67,421,000	551,678,000	101%	8.18	6.41%	7.93	-0.56%	8.05	-1.17%	8.18	-0.27%	-0.43%
艾格拉斯/002619.SZ
	2020-04-03	2.34	2.53	2.32	2.42	2.98%	0.67%	2.24%	32,637,000	78,446,000	181%	2.40	4.21%	2.36	2.30%	2.35	0.43%	2.37	0.25%	-0.93%
完美世界/002624.SZ
	2020-04-03	48.50	49.48	47.67	48.35	-0.31%	-0.36%	-0.54%	7,434,300	360,738,000	53%	48.52	1.74%	48.14	0.41%	47.74	-0.74%	48.61	0.22%	0.89%
永高股份/002641.SZ
	2020-04-03	6.15	6.20	5.96	6.04	-1.79%	-0.54%	6.39%	12,100,500	73,483,000	118%	6.07	0.31%	5.96	2.09%	5.82	1.62%	5.68	1.27%	-0.51%
扬子新材/002652.SZ
	2020-04-03	3.46	3.62	3.42	3.51	1.15%	-0.31%	-7.00%	7,893,900	27,796,000	66%	3.52	2.59%	3.48	1.11%	3.47	-2.25%	3.77	-0.34%	0.28%
龙泉股份/002671.SZ
	2020-04-03	4.35	4.37	4.29	4.30	-1.38%	-0.32%	-2.60%	3,022,300	13,039,000	51%	4.31	-0.25%	4.34	-0.66%	4.35	-1.98%	4.42	-0.02%	-0.07%
顾地科技/002694.SZ
	2020-04-03	3.04	3.07	3.01	3.03	-0.98%	-0.26%	-2.82%	6,012,500	18,266,000	57%	3.04	0.60%	3.03	-0.43%	3.05	-1.58%	3.12	0.03%	-0.64%
友邦吊顶/002718.SZ
	2020-04-03	13.97	14.05	13.73	13.80	-1.15%	-0.25%	-14.13%	967,000	13,378,000	24%	13.84	-0.47%	13.87	-0.07%	13.85	-1.19%	16.07	-0.45%	0.70%
嘉寓股份/300117.SZ
	2020-04-03	3.35	3.37	3.29	3.29	-1.79%	-0.87%	-3.43%	3,839,200	12,742,000	83%	3.32	0.36%	3.32	-0.33%	3.33	-1.07%	3.41	-0.56%	-0.57%
秀强股份/300160.SZ
	2020-04-03	7.07	7.13	6.74	6.77	-4.65%	-1.96%	-2.28%	47,393,600	327,273,000	91%	6.91	-0.92%	6.90	0.58%	6.83	0.10%	6.93	-0.84%	-2.29%
纳川股份/300198.SZ
	2020-04-03	3.83	3.85	3.75	3.76	-1.83%	-0.61%	1.46%	7,198,300	27,233,000	72%	3.78	-0.71%	3.80	0.34%	3.75	0.67%	3.71	0.11%	-0.31%
开尔新材/300234.SZ
	2020-04-03	14.60	14.77	13.51	13.70	-7.43%	-3.23%	-1.97%	19,448,900	275,339,000	97%	14.16	-2.35%	14.26	-1.03%	14.31	0.44%	13.98	0.53%	1.75%
太空智造/300344.SZ
	2020-04-03	4.43	4.64	4.43	4.48	-0.44%	-1.19%	-3.57%	5,231,200	23,716,000	81%	4.53	3.42%	4.43	0.68%	4.46	-1.26%	4.65	-0.54%	-0.54%
*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
	2020-04-03	2.80	2.81	2.71	2.73	-2.15%	-0.66%	-1.23%	12,178,100	33,470,000	78%	2.75	-0.22%	2.75	0.37%	2.73	-0.33%	2.76	-0.36%	-0.51%
华建集团/600629.SH
	2020-04-03	7.83	7.85	7.72	7.76	-2.02%	-0.10%	0.91%	1,373,900	10,673,000	120%	7.77	-1.35%	7.81	-0.05%	7.77	0.13%	7.69	0.24%	-0.22%
宝胜股份/600973.SH
	2020-04-03	4.16	4.16	4.03	4.06	-0.98%	-0.85%	-7.92%	13,601,200	55,697,000	41%	4.10	1.31%	4.07	-0.39%	4.10	-0.90%	4.41	-2.09%	-0.40%