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
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
北方国际/000065.SZ
2021-10-227.687.717.557.55-1.56%-0.96%-4.36%4,354,20033,191,00084%7.62-1.47%7.73-1.25%7.82-0.75%7.89-0.84%-0.88%
渤海租赁/000415.SZ
2021-10-222.762.772.702.71-1.45%-0.55%0.30%14,801,20040,326,00061%2.73-0.48%2.72-0.07%2.730.33%2.70-0.41%-0.28%
中色股份/000758.SZ
2021-10-225.675.745.465.48-4.86%-1.93%-3.33%38,483,700215,038,000101%5.59-3.66%5.69-1.22%5.74-0.35%5.67-0.16%-1.12%
中国武夷/000797.SZ
2021-10-222.662.712.662.670.38%-0.67%-2.09%6,814,20018,314,00087%2.690.94%2.68-0.34%2.69-0.44%2.73-0.40%-0.40%
宏润建设/002062.SZ
2021-10-223.913.953.903.91-0.26%-0.23%-1.91%2,599,90010,188,00062%3.92-0.46%3.95-0.60%3.97-0.23%3.99-0.47%-0.64%
金 螳 螂/002081.SZ
2021-10-226.226.486.196.361.76%-0.09%1.23%23,029,500146,616,000177%6.373.77%6.262.39%6.200.45%6.280.11%-0.33%
北新路桥/002307.SZ
2021-10-224.524.534.424.43-1.77%-0.81%-2.14%6,193,10027,659,000120%4.47-1.41%4.50-0.38%4.50-0.13%4.53-0.70%-0.77%
三维化学/002469.SZ
2021-10-226.506.536.326.35-2.46%-0.78%0.75%12,723,00081,430,00073%6.40-2.14%6.47-0.09%6.430.52%6.300.32%-0.35%
光正眼科/002524.SZ
2021-10-229.779.989.729.78-0.81%-0.55%-3.37%5,096,40050,118,00047%9.83-0.01%9.760.68%9.63-1.48%10.12-0.61%-1.00%
鸿路钢构/002541.SZ
2021-10-2245.6246.5045.4145.771.24%-0.10%-1.56%1,483,30067,962,00059%45.820.90%45.83-0.99%46.140.31%46.490.38%0.18%
中化岩土/002542.SZ
2021-10-222.782.782.722.73-1.80%-0.62%-3.70%9,289,90025,519,000114%2.75-1.68%2.78-1.28%2.80-0.71%2.84-0.98%-0.64%
*ST围海/002586.SZ
2021-10-222.702.702.572.621.95%-0.61%7.25%14,587,70038,460,000270%2.642.61%2.586.69%2.515.23%2.442.39%-0.02%
成都路桥/002628.SZ
2021-10-223.293.303.223.23-2.12%-0.40%-3.50%12,110,20039,278,000162%3.24-3.74%3.32-1.04%3.33-0.92%3.35-0.68%-0.02%
凯文教育/002659.SZ
2021-10-223.463.553.403.42-1.16%-1.27%-8.56%13,075,30045,288,00046%3.46-0.94%3.52-3.90%3.72-1.01%3.74-0.19%0.46%
苏交科/300284.SZ
2021-10-225.986.035.805.83-2.51%-1.52%-4.32%7,156,80042,370,000113%5.92-1.61%6.01-1.10%6.04-0.54%6.09-0.75%-0.77%
四川路桥/600039.SH
2021-10-2210.2110.2110.2110.2110.02%0.00%10.52%5,231,20053,411,0007%10.2110.02%8.64-0.07%8.73-2.63%9.240.29%1.00%
葛洲坝/600068.SH
2021-09-019.5010.139.359.936.20%1.49%5.92%225,122,9002,202,663,000263%9.785.53%9.572.88%9.471.86%9.381.62%0.24%
上海建工/600170.SH
2021-10-223.303.433.283.301.23%-1.23%-0.24%148,901,000497,476,000100%3.342.30%3.301.23%3.261.43%3.31-2.91%-1.40%
路桥建设/600263.SH
2012-02-2016.7016.7416.1716.431.55%0.07%2.54%35,297,000579,536,000628%16.421.48%16.302.68%16.233.65%16.024.26%0.82%
城建发展/600266.SH
2021-10-224.544.724.534.632.21%-0.32%1.14%17,985,20083,542,000200%4.653.02%4.571.83%4.551.02%4.580.02%-0.35%
浦东建设/600284.SH
2021-10-225.986.025.965.960.00%-0.45%-1.16%2,502,40014,983,00093%5.990.18%5.98-0.03%5.99-0.12%6.03-0.22%-0.30%
杭萧钢构/600477.SH
2021-10-223.583.643.553.571.13%-0.94%-0.86%14,135,80050,941,000145%3.601.52%3.580.31%3.580.06%3.60-0.19%-0.51%
龙元建设/600491.SH
2021-10-226.917.356.797.154.53%0.93%8.20%83,933,900594,561,000206%7.083.30%6.913.27%6.812.36%6.612.45%0.77%
安徽建工/600502.SH
2021-10-223.683.713.573.58-2.72%-1.40%-4.12%24,900,20090,422,000156%3.63-1.94%3.67-1.08%3.68-0.73%3.73-1.14%-0.90%
腾达建设/600512.SH
2021-10-223.073.092.982.98-3.25%-1.42%-3.59%37,664,400113,845,000156%3.02-1.56%3.04-1.07%3.06-0.52%3.09-0.93%-1.31%
中铁工业/600528.SH
2021-10-227.747.797.707.73-0.13%-0.10%-2.13%3,998,80030,941,00076%7.74-0.59%7.79-0.65%7.84-0.32%7.90-0.38%-0.54%
卓郎智能/600545.SH
2021-10-222.993.002.882.90-2.68%-0.75%-2.82%13,044,50038,111,00055%2.92-2.44%3.00-2.16%3.030.17%2.980.10%0.49%
山煤国际/600546.SH
2021-10-2210.9411.4010.2310.35-5.91%-2.84%-11.24%76,552,400815,432,00090%10.65-1.52%10.73-5.15%11.33-1.37%11.66-0.96%-1.21%
辽宁能源/600758.SH
2021-10-224.144.263.994.00-4.99%-2.08%-6.19%34,928,000142,682,00090%4.09-3.43%4.16-2.92%4.25-0.24%4.26-0.47%-0.42%
隧道股份/600820.SH
2021-10-225.385.425.285.28-1.86%-1.09%-2.98%18,591,70099,249,000105%5.34-1.37%5.40-0.17%5.39-0.26%5.44-0.68%-0.77%
龙建股份/600853.SH
2021-10-222.412.432.382.38-1.65%-0.92%-2.98%3,763,2009,038,00089%2.40-0.74%2.41-0.74%2.43-0.33%2.45-0.73%-0.58%
浙文互联/600986.SH
2021-10-224.474.524.364.40-2.22%-0.43%-2.16%18,099,60079,975,00071%4.42-1.45%4.450.20%4.430.02%4.50-0.31%-0.06%
中国化学/601117.SH
2021-10-2211.1111.3210.8911.02-0.99%-0.40%5.06%50,208,500555,514,00062%11.06-1.78%11.140.48%10.931.73%10.490.20%-1.02%
中国中铁/601390.SH
2021-10-225.425.475.375.38-0.74%-0.68%-1.93%73,272,600396,938,000101%5.42-0.51%5.44-0.51%5.45-0.09%5.49-0.60%-0.77%
中国中冶/601618.SH
2021-10-224.194.234.054.06-3.79%-1.74%-2.19%194,182,300802,456,000101%4.13-3.80%4.22-0.75%4.200.29%4.15-0.43%-1.55%
中国电建/601669.SH
2021-10-227.127.206.906.91-2.81%-1.80%0.26%238,180,5001,675,971,00069%7.04-1.81%7.15-0.43%7.101.04%6.89-0.98%-2.32%
宁波建工/601789.SH
2021-10-223.803.803.683.69-1.34%-0.83%-2.07%6,168,40022,954,00080%3.72-1.06%3.75-0.77%3.760.37%3.77-0.66%-0.54%
中国交建/601800.SH
2021-10-227.607.707.447.45-2.61%-1.47%-3.68%61,825,100467,434,00094%7.56-0.84%7.62-0.74%7.65-0.16%7.74-1.06%-1.28%
华设集团/603018.SH
2021-10-227.477.537.407.480.00%0.00%-1.29%2,294,10017,160,00079%7.480.99%7.45-0.40%7.52-0.27%7.58-0.46%-0.75%