成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 16.20 | 16.44 | 15.91 | 15.92 | -2.27% | -1.41% | -4.27% | 356,600 | 5,758,000 | 50% | 16.15 | -1.81% | 16.43 | -3.47% | 16.91 | -0.32% | 16.63 | 0.29% | 0.41% |  | 华联控股/000036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.09 | 4.09 | 4.03 | 4.03 | -2.42% | -0.57% | 1.41% | 6,744,900 | 27,339,000 | 86% | 4.05 | -1.72% | 4.09 | 0.10% | 4.07 | 0.35% | 3.97 | 0.71% | 0.78% |  | *ST华塑/000509.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.48 | 2.50 | 2.39 | 2.41 | -3.98% | -0.95% | 0.67% | 5,480,100 | 13,335,000 | 74% | 2.43 | -3.99% | 2.52 | -0.59% | 2.53 | 0.08% | 2.39 | 1.40% | 0.61% |  | 海南发展/002163.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 18.70 | 18.71 | 18.35 | 18.35 | -2.29% | -0.41% | -3.98% | 6,256,100 | 115,273,000 | 67% | 18.43 | -1.63% | 18.58 | -0.45% | 18.85 | -0.54% | 19.11 | -0.58% | -0.73% |  | *ST融捷/002192.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 38.57 | 39.28 | 38.48 | 38.48 | -4.99% | -0.21% | -14.31% | 8,234,300 | 317,533,000 | 73% | 38.56 | -2.36% | 39.52 | -2.17% | 41.25 | -3.60% | 44.91 | -1.60% | -1.33% |  | 濮耐股份/002225.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.29 | 4.40 | 4.26 | 4.37 | 0.69% | 0.07% | 3.75% | 5,157,400 | 22,523,000 | 94% | 4.37 | 1.37% | 4.33 | 0.19% | 4.34 | 0.84% | 4.21 | 0.55% | 0.41% |  | 塔牌集团/002233.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.83 | 12.95 | 12.50 | 12.56 | -3.38% | -0.87% | 0.36% | 20,051,600 | 254,045,000 | 110% | 12.67 | -2.37% | 12.83 | -0.32% | 12.86 | 0.60% | 12.52 | 0.55% | 0.68% |  | 东方雨虹/002271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 46.51 | 48.67 | 46.17 | 47.23 | -0.71% | -0.14% | -8.39% | 30,628,200 | 1,448,609,000 | 80% | 47.30 | -0.91% | 48.03 | -0.77% | 49.02 | -1.98% | 51.55 | -0.98% | 0.16% |  | 西部建设/002302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.70 | 8.85 | 8.65 | 8.74 | -0.68% | -0.07% | 1.89% | 6,860,000 | 60,000,000 | 84% | 8.75 | -1.45% | 8.82 | 0.09% | 8.80 | 0.63% | 8.58 | 0.75% | 0.37% |  | 南山控股/002314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.52 | 3.55 | 3.44 | 3.47 | -3.34% | -0.43% | 0.38% | 14,160,100 | 49,347,000 | 116% | 3.49 | -3.25% | 3.54 | -0.06% | 3.54 | 0.20% | 3.46 | 0.73% | 0.44% |  | ST罗普/002333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.01 | 5.08 | 4.99 | 5.08 | 0.59% | 1.22% | 1.40% | 647,100 | 3,248,000 | 57% | 5.02 | -0.34% | 5.04 | -0.44% | 5.06 | 0.06% | 5.01 | 0.08% | 0.09% |  | 柘中股份/002346.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.99 | 10.02 | 9.87 | 10.00 | -0.60% | 0.23% | -0.61% | 837,500 | 8,356,000 | 89% | 9.98 | -1.23% | 10.07 | -0.57% | 10.14 | -0.19% | 10.06 | 0.16% | 0.38% |  | 伟星新材/002372.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 18.69 | 19.06 | 18.52 | 18.57 | -2.72% | -0.67% | -9.14% | 9,816,000 | 183,516,000 | 64% | 18.70 | -2.54% | 19.08 | -2.35% | 19.73 | -1.30% | 20.44 | -1.27% | -0.34% |  | 北京利尔/002392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.38 | 4.49 | 4.34 | 4.39 | -1.57% | -0.36% | -1.06% | 16,078,000 | 70,844,000 | 104% | 4.41 | -1.89% | 4.46 | -1.02% | 4.53 | -0.35% | 4.44 | 0.57% | 0.76% |  | 垒知集团/002398.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.08 | 8.22 | 7.88 | 8.06 | -2.07% | 0.09% | -0.78% | 7,035,100 | 56,653,000 | 68% | 8.05 | -2.03% | 8.15 | -0.80% | 8.27 | -0.29% | 8.12 | 0.26% | 0.80% |  | 青龙管业/002457.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.37 | 7.45 | 7.35 | 7.42 | -0.40% | 0.15% | -0.23% | 2,949,200 | 21,852,000 | 66% | 7.41 | -1.21% | 7.47 | -0.40% | 7.54 | -0.03% | 7.44 | 0.31% | 0.37% |  | 申通快递/002468.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.48 | 10.53 | 10.13 | 10.16 | -4.15% | -1.22% | -1.81% | 19,087,600 | 196,336,000 | 72% | 10.29 | -3.24% | 10.58 | -0.87% | 10.56 | 0.02% | 10.35 | 0.40% | 0.94% |  | 海南瑞泽/002596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.23 | 5.37 | 5.20 | 5.30 | -0.75% | 0.21% | 1.07% | 11,960,000 | 63,254,000 | 85% | 5.29 | -1.93% | 5.34 | -0.02% | 5.36 | 0.30% | 5.24 | 0.61% | 0.34% |  | 艾格拉斯/002619.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.51 | 1.55 | 1.48 | 1.51 | -1.31% | -0.66% | 3.71% | 36,271,900 | 55,138,000 | 76% | 1.52 | -0.33% | 1.54 | 0.07% | 1.54 | 0.92% | 1.46 | 0.90% | -1.15% |  | 完美世界/002624.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 23.50 | 24.17 | 23.30 | 23.60 | -1.09% | -0.49% | -1.47% | 25,051,400 | 594,134,000 | 67% | 23.72 | -0.77% | 24.09 | -0.57% | 24.35 | -0.93% | 23.95 | 0.01% | -1.01% |  | 永高股份/002641.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.49 | 6.56 | 6.37 | 6.43 | -2.28% | 0.00% | -2.15% | 10,128,500 | 65,130,000 | 52% | 6.43 | -1.89% | 6.52 | -1.02% | 6.60 | 0.15% | 6.57 | 0.24% | 0.65% |  | 扬子新材/002652.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.44 | 3.51 | 3.41 | 3.45 | 0.00% | 0.00% | -0.81% | 2,146,600 | 7,406,000 | 46% | 3.45 | -1.06% | 3.50 | -1.21% | 3.58 | 0.37% | 3.48 | 0.40% | 0.73% |  | 龙泉股份/002671.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.82 | 3.88 | 3.71 | 3.85 | 0.79% | 0.47% | 2.18% | 1,706,500 | 6,539,000 | 74% | 3.83 | 0.00% | 3.84 | -0.54% | 3.89 | 0.52% | 3.77 | 0.35% | 0.08% |  | 顾地科技/002694.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.18 | 2.27 | 2.17 | 2.25 | 1.81% | 0.54% | 3.97% | 7,623,400 | 17,060,000 | 91% | 2.24 | -0.09% | 2.25 | 0.05% | 2.25 | 0.63% | 2.16 | 0.70% | 0.23% |  | 友邦吊顶/002718.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 15.30 | 15.79 | 15.17 | 15.76 | 1.87% | 1.17% | 6.31% | 981,600 | 15,291,000 | 93% | 15.58 | 1.12% | 15.47 | 1.01% | 15.29 | 0.91% | 14.82 | 0.47% | 0.40% |  | 嘉寓股份/300117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.41 | 3.65 | 3.41 | 3.59 | 3.76% | 1.07% | 4.85% | 25,317,400 | 89,915,000 | 149% | 3.55 | 1.72% | 3.54 | 0.37% | 3.53 | 0.71% | 3.42 | 1.09% | 0.47% |  | 秀强股份/300160.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.82 | 7.32 | 6.81 | 7.10 | 0.00% | -0.06% | 3.88% | 18,299,600 | 130,000,000 | 124% | 7.10 | -2.22% | 7.15 | 0.56% | 7.08 | 0.83% | 6.84 | 0.96% | 0.05% |  | 纳川股份/300198.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.81 | 3.95 | 3.81 | 3.83 | -1.29% | -1.01% | 0.60% | 8,437,700 | 32,646,000 | 77% | 3.87 | -1.53% | 3.90 | -0.41% | 3.94 | 0.28% | 3.81 | 0.63% | 0.22% |  | 开尔新材/300234.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.18 | 5.67 | 5.14 | 5.43 | 4.42% | 0.76% | 4.12% | 12,151,800 | 65,490,000 | 236% | 5.39 | 3.10% | 5.34 | 0.72% | 5.36 | 0.96% | 5.22 | 1.28% | 0.09% |  | 立方数科/300344.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.31 | 4.42 | 4.25 | 4.38 | 0.92% | 0.34% | 4.61% | 2,872,900 | 12,541,000 | 83% | 4.37 | -0.05% | 4.36 | 0.32% | 4.37 | 0.78% | 4.19 | 1.01% | -0.55% |  | *ST新亿/600145.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.18 | 1.24 | 1.18 | 1.22 | 2.52% | -0.16% | 10.01% | 6,824,700 | 8,342,000 | 60% | 1.22 | 3.30% | 1.21 | 0.84% | 1.18 | 0.43% | 1.11 | 2.50% | 1.72% |  | 精达股份/600577.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.41 | 3.47 | 3.31 | 3.36 | -3.17% | -0.86% | 2.10% | 35,531,600 | 120,402,000 | 94% | 3.39 | -2.59% | 3.46 | -0.40% | 3.42 | 1.54% | 3.29 | 0.74% | 1.56% |  | 华建集团/600629.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.92 | 7.03 | 6.92 | 6.96 | -0.57% | 0.13% | 0.87% | 610,300 | 4,242,000 | 66% | 6.95 | -0.74% | 7.00 | -0.27% | 7.03 | 0.26% | 6.90 | 0.29% | -0.18% |  | 宝胜股份/600973.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.05 | 4.11 | 4.05 | 4.10 | 0.24% | 0.47% | 0.17% | 4,005,300 | 16,347,000 | 58% | 4.08 | -0.44% | 4.11 | -0.68% | 4.17 | 0.14% | 4.09 | 0.22% | -0.34% |  |
|