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
2021-02-2616.2016.4415.9115.92-2.27%-1.41%-4.27%356,6005,758,00050%16.15-1.81%16.43-3.47%16.91-0.32%16.630.29%0.41%
华联控股/000036.SZ
2021-02-264.094.094.034.03-2.42%-0.57%1.41%6,744,90027,339,00086%4.05-1.72%4.090.10%4.070.35%3.970.71%0.78%
*ST华塑/000509.SZ
2021-02-262.482.502.392.41-3.98%-0.95%0.67%5,480,10013,335,00074%2.43-3.99%2.52-0.59%2.530.08%2.391.40%0.61%
海南发展/002163.SZ
2021-02-2618.7018.7118.3518.35-2.29%-0.41%-3.98%6,256,100115,273,00067%18.43-1.63%18.58-0.45%18.85-0.54%19.11-0.58%-0.73%
*ST融捷/002192.SZ
2021-02-2638.5739.2838.4838.48-4.99%-0.21%-14.31%8,234,300317,533,00073%38.56-2.36%39.52-2.17%41.25-3.60%44.91-1.60%-1.33%
濮耐股份/002225.SZ
2021-02-264.294.404.264.370.69%0.07%3.75%5,157,40022,523,00094%4.371.37%4.330.19%4.340.84%4.210.55%0.41%
塔牌集团/002233.SZ
2021-02-2612.8312.9512.5012.56-3.38%-0.87%0.36%20,051,600254,045,000110%12.67-2.37%12.83-0.32%12.860.60%12.520.55%0.68%
东方雨虹/002271.SZ
2021-02-2646.5148.6746.1747.23-0.71%-0.14%-8.39%30,628,2001,448,609,00080%47.30-0.91%48.03-0.77%49.02-1.98%51.55-0.98%0.16%
西部建设/002302.SZ
2021-02-268.708.858.658.74-0.68%-0.07%1.89%6,860,00060,000,00084%8.75-1.45%8.820.09%8.800.63%8.580.75%0.37%
南山控股/002314.SZ
2021-02-263.523.553.443.47-3.34%-0.43%0.38%14,160,10049,347,000116%3.49-3.25%3.54-0.06%3.540.20%3.460.73%0.44%
ST罗普/002333.SZ
2021-02-265.015.084.995.080.59%1.22%1.40%647,1003,248,00057%5.02-0.34%5.04-0.44%5.060.06%5.010.08%0.09%
柘中股份/002346.SZ
2021-02-269.9910.029.8710.00-0.60%0.23%-0.61%837,5008,356,00089%9.98-1.23%10.07-0.57%10.14-0.19%10.060.16%0.38%
伟星新材/002372.SZ
2021-02-2618.6919.0618.5218.57-2.72%-0.67%-9.14%9,816,000183,516,00064%18.70-2.54%19.08-2.35%19.73-1.30%20.44-1.27%-0.34%
北京利尔/002392.SZ
2021-02-264.384.494.344.39-1.57%-0.36%-1.06%16,078,00070,844,000104%4.41-1.89%4.46-1.02%4.53-0.35%4.440.57%0.76%
垒知集团/002398.SZ
2021-02-268.088.227.888.06-2.07%0.09%-0.78%7,035,10056,653,00068%8.05-2.03%8.15-0.80%8.27-0.29%8.120.26%0.80%
青龙管业/002457.SZ
2021-02-267.377.457.357.42-0.40%0.15%-0.23%2,949,20021,852,00066%7.41-1.21%7.47-0.40%7.54-0.03%7.440.31%0.37%
申通快递/002468.SZ
2021-02-2610.4810.5310.1310.16-4.15%-1.22%-1.81%19,087,600196,336,00072%10.29-3.24%10.58-0.87%10.560.02%10.350.40%0.94%
海南瑞泽/002596.SZ
2021-02-265.235.375.205.30-0.75%0.21%1.07%11,960,00063,254,00085%5.29-1.93%5.34-0.02%5.360.30%5.240.61%0.34%
艾格拉斯/002619.SZ
2021-02-261.511.551.481.51-1.31%-0.66%3.71%36,271,90055,138,00076%1.52-0.33%1.540.07%1.540.92%1.460.90%-1.15%
完美世界/002624.SZ
2021-02-2623.5024.1723.3023.60-1.09%-0.49%-1.47%25,051,400594,134,00067%23.72-0.77%24.09-0.57%24.35-0.93%23.950.01%-1.01%
永高股份/002641.SZ
2021-02-266.496.566.376.43-2.28%0.00%-2.15%10,128,50065,130,00052%6.43-1.89%6.52-1.02%6.600.15%6.570.24%0.65%
扬子新材/002652.SZ
2021-02-263.443.513.413.450.00%0.00%-0.81%2,146,6007,406,00046%3.45-1.06%3.50-1.21%3.580.37%3.480.40%0.73%
龙泉股份/002671.SZ
2021-02-263.823.883.713.850.79%0.47%2.18%1,706,5006,539,00074%3.830.00%3.84-0.54%3.890.52%3.770.35%0.08%
顾地科技/002694.SZ
2021-02-262.182.272.172.251.81%0.54%3.97%7,623,40017,060,00091%2.24-0.09%2.250.05%2.250.63%2.160.70%0.23%
友邦吊顶/002718.SZ
2021-02-2615.3015.7915.1715.761.87%1.17%6.31%981,60015,291,00093%15.581.12%15.471.01%15.290.91%14.820.47%0.40%
嘉寓股份/300117.SZ
2021-02-263.413.653.413.593.76%1.07%4.85%25,317,40089,915,000149%3.551.72%3.540.37%3.530.71%3.421.09%0.47%
秀强股份/300160.SZ
2021-02-266.827.326.817.100.00%-0.06%3.88%18,299,600130,000,000124%7.10-2.22%7.150.56%7.080.83%6.840.96%0.05%
纳川股份/300198.SZ
2021-02-263.813.953.813.83-1.29%-1.01%0.60%8,437,70032,646,00077%3.87-1.53%3.90-0.41%3.940.28%3.810.63%0.22%
开尔新材/300234.SZ
2021-02-265.185.675.145.434.42%0.76%4.12%12,151,80065,490,000236%5.393.10%5.340.72%5.360.96%5.221.28%0.09%
立方数科/300344.SZ
2021-02-264.314.424.254.380.92%0.34%4.61%2,872,90012,541,00083%4.37-0.05%4.360.32%4.370.78%4.191.01%-0.55%
*ST新亿/600145.SH
2021-02-261.181.241.181.222.52%-0.16%10.01%6,824,7008,342,00060%1.223.30%1.210.84%1.180.43%1.112.50%1.72%
精达股份/600577.SH
2021-02-263.413.473.313.36-3.17%-0.86%2.10%35,531,600120,402,00094%3.39-2.59%3.46-0.40%3.421.54%3.290.74%1.56%
华建集团/600629.SH
2021-02-266.927.036.926.96-0.57%0.13%0.87%610,3004,242,00066%6.95-0.74%7.00-0.27%7.030.26%6.900.29%-0.18%
宝胜股份/600973.SH
2021-02-264.054.114.054.100.24%0.47%0.17%4,005,30016,347,00058%4.08-0.44%4.11-0.68%4.170.14%4.090.22%-0.34%