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
	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%