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
日均价10日均(股)(元)10天
平 均
深天地A/000023.SZ
2020-04-0314.8715.6914.7015.584.99%2.31%5.56%5,898,90089,827,000128%15.235.82%14.743.16%14.571.01%14.760.88%0.65%
华联控股/000036.SZ
2020-04-033.413.513.383.471.76%1.25%0.46%6,104,00020,916,000107%3.430.82%3.410.21%3.42-0.50%3.45-0.23%-0.38%
*ST华塑/000509.SZ
2020-04-031.591.591.591.59-4.79%0.00%-19.74%1,465,9002,331,00012%1.59-4.85%1.66-10.27%1.91-2.06%1.98-0.50%-1.17%
中航三鑫/002163.SZ
2020-04-037.347.467.207.26-0.82%-0.51%5.52%17,980,300131,196,00071%7.301.04%7.250.71%7.140.75%6.880.98%0.36%
融捷股份/002192.SZ
2020-04-0316.5016.7816.0016.06-3.14%-1.40%-2.26%4,171,10067,940,00081%16.29-2.09%16.82-1.12%16.770.10%16.430.18%-0.43%
濮耐股份/002225.SZ
2020-04-034.364.424.194.24-2.08%-1.49%-0.02%17,997,50077,453,000185%4.30-0.09%4.300.26%4.290.33%4.240.64%0.33%
塔牌集团/002233.SZ
2020-04-0312.4412.6312.4012.43-0.24%-0.41%-1.70%13,390,900167,126,00046%12.481.11%12.430.06%12.47-0.60%12.650.22%0.46%
东方雨虹/002271.SZ
2020-04-0333.1633.9432.5232.78-2.06%-0.94%-1.67%19,784,900654,683,00091%33.09-0.37%33.45-1.03%33.56-0.18%33.340.42%0.54%
西部建设/002302.SZ
2020-04-0310.1510.179.9910.02-1.18%-0.37%-1.82%7,687,00077,309,00064%10.060.23%10.07-0.07%10.07-0.81%10.21-0.18%-0.37%
南山控股/002314.SZ
2020-04-032.642.692.622.670.75%0.64%-0.19%5,779,80015,332,00091%2.650.99%2.640.08%2.65-0.49%2.68-0.15%-0.43%
*ST罗普/002333.SZ
2020-04-034.214.304.214.301.65%1.15%3.91%2,182,7009,278,00089%4.251.38%4.220.24%4.210.17%4.140.24%-0.26%
柘中股份/002346.SZ
2020-04-0310.4110.6510.4110.45-0.48%-0.45%-1.71%1,365,80014,337,00068%10.500.94%10.420.34%10.40-0.99%10.63-0.39%-1.43%
伟星新材/002372.SZ
2020-04-0310.9511.0610.8110.84-0.73%-0.48%-1.67%3,702,90040,331,00059%10.890.53%10.88-0.59%10.97-0.57%11.020.05%-0.78%
北京利尔/002392.SZ
2020-04-033.543.543.463.49-1.69%-0.31%-0.09%4,056,60014,203,00060%3.500.00%3.500.49%3.47-0.09%3.49-0.26%-0.96%
垒知集团/002398.SZ
2020-04-038.839.038.578.60-3.26%-1.75%0.83%17,181,000150,380,00085%8.75-1.55%8.941.18%8.741.22%8.530.35%0.62%
青龙管业/002457.SZ
2020-04-037.737.777.527.60-2.31%-0.52%-6.20%8,478,20064,776,00048%7.64-0.05%7.80-3.13%8.06-1.64%8.10-0.07%0.46%
申通快递/002468.SZ
2020-04-0317.0217.3016.9116.97-0.24%-0.62%1.25%4,304,80073,507,00072%17.081.11%17.01-0.63%17.030.45%16.760.05%-0.77%
海南瑞泽/002596.SZ
2020-04-037.938.457.828.334.65%1.80%1.86%67,421,000551,678,000101%8.186.41%7.93-0.56%8.05-1.17%8.18-0.27%-0.43%
艾格拉斯/002619.SZ
2020-04-032.342.532.322.422.98%0.67%2.24%32,637,00078,446,000181%2.404.21%2.362.30%2.350.43%2.370.25%-0.93%
完美世界/002624.SZ
2020-04-0348.5049.4847.6748.35-0.31%-0.36%-0.54%7,434,300360,738,00053%48.521.74%48.140.41%47.74-0.74%48.610.22%0.89%
永高股份/002641.SZ
2020-04-036.156.205.966.04-1.79%-0.54%6.39%12,100,50073,483,000118%6.070.31%5.962.09%5.821.62%5.681.27%-0.51%
扬子新材/002652.SZ
2020-04-033.463.623.423.511.15%-0.31%-7.00%7,893,90027,796,00066%3.522.59%3.481.11%3.47-2.25%3.77-0.34%0.28%
龙泉股份/002671.SZ
2020-04-034.354.374.294.30-1.38%-0.32%-2.60%3,022,30013,039,00051%4.31-0.25%4.34-0.66%4.35-1.98%4.42-0.02%-0.07%
顾地科技/002694.SZ
2020-04-033.043.073.013.03-0.98%-0.26%-2.82%6,012,50018,266,00057%3.040.60%3.03-0.43%3.05-1.58%3.120.03%-0.64%
友邦吊顶/002718.SZ
2020-04-0313.9714.0513.7313.80-1.15%-0.25%-14.13%967,00013,378,00024%13.84-0.47%13.87-0.07%13.85-1.19%16.07-0.45%0.70%
嘉寓股份/300117.SZ
2020-04-033.353.373.293.29-1.79%-0.87%-3.43%3,839,20012,742,00083%3.320.36%3.32-0.33%3.33-1.07%3.41-0.56%-0.57%
秀强股份/300160.SZ
2020-04-037.077.136.746.77-4.65%-1.96%-2.28%47,393,600327,273,00091%6.91-0.92%6.900.58%6.830.10%6.93-0.84%-2.29%
纳川股份/300198.SZ
2020-04-033.833.853.753.76-1.83%-0.61%1.46%7,198,30027,233,00072%3.78-0.71%3.800.34%3.750.67%3.710.11%-0.31%
开尔新材/300234.SZ
2020-04-0314.6014.7713.5113.70-7.43%-3.23%-1.97%19,448,900275,339,00097%14.16-2.35%14.26-1.03%14.310.44%13.980.53%1.75%
太空智造/300344.SZ
2020-04-034.434.644.434.48-0.44%-1.19%-3.57%5,231,20023,716,00081%4.533.42%4.430.68%4.46-1.26%4.65-0.54%-0.54%
*ST新亿/600145.SH
2015-12-047.107.407.107.404.96%1.87%3.89%62,547,400454,330,000222%7.263.07%7.161.91%7.031.90%7.12-0.14%-1.06%
精达股份/600577.SH
2020-04-032.802.812.712.73-2.15%-0.66%-1.23%12,178,10033,470,00078%2.75-0.22%2.750.37%2.73-0.33%2.76-0.36%-0.51%
华建集团/600629.SH
2020-04-037.837.857.727.76-2.02%-0.10%0.91%1,373,90010,673,000120%7.77-1.35%7.81-0.05%7.770.13%7.690.24%-0.22%
宝胜股份/600973.SH
2020-04-034.164.164.034.06-0.98%-0.85%-7.92%13,601,20055,697,00041%4.101.31%4.07-0.39%4.10-0.90%4.41-2.09%-0.40%