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
2022-05-237.998.077.897.95-1.24%-0.13%2.38%23,931,800190,494,000122%7.96-0.56%7.921.02%7.850.63%7.770.64%0.97%
渤海租赁/000415.SZ
2022-05-232.142.172.132.13-0.47%-0.56%-1.16%27,946,70059,850,00078%2.14-0.05%2.130.33%2.14-0.79%2.160.19%0.47%
中色股份/000758.SZ
2022-05-234.324.454.294.453.49%1.34%5.85%26,601,200116,802,000183%4.393.20%4.292.02%4.251.65%4.201.16%0.19%
中国武夷/000797.SZ
2022-05-233.813.943.753.851.32%0.05%2.58%126,696,200487,526,00075%3.85-1.21%3.881.41%3.79-1.97%3.750.70%1.00%
宏润建设/002062.SZ
2022-05-237.037.156.937.09-0.98%0.95%-9.07%90,594,000636,248,00055%7.02-2.58%7.230.03%7.12-1.44%7.80-0.64%3.34%
金 螳 螂/002081.SZ
2022-05-235.255.285.215.24-0.57%0.04%-1.28%11,179,40058,560,00052%5.24-0.38%5.240.23%5.23-0.34%5.31-0.17%0.53%
北新路桥/002307.SZ
2022-05-235.845.955.805.901.20%0.58%-1.76%62,963,400369,340,00052%5.870.39%5.860.10%5.85-1.52%6.010.49%1.07%
三维化学/002469.SZ
2022-05-235.195.315.195.291.93%0.34%3.48%9,014,50047,522,000128%5.271.02%5.201.03%5.160.80%5.110.65%0.02%
光正眼科/002524.SZ
2022-05-236.106.296.086.250.81%0.50%-3.95%5,348,60033,262,00070%6.22-0.34%6.30-4.29%6.53-0.41%6.51-0.20%0.75%
鸿路钢构/002541.SZ
2022-05-2340.9841.3840.4240.91-0.29%0.06%4.18%1,032,00042,193,00044%40.890.79%40.530.36%40.270.68%39.270.44%0.31%
中化岩土/002542.SZ
2022-05-233.003.132.973.12-4.00%2.40%5.48%136,783,100416,823,000283%3.05-4.72%3.051.23%3.011.45%2.961.65%0.89%
*ST围海/002586.SZ
2022-05-234.444.494.384.450.23%0.14%0.18%5,813,50025,835,00074%4.440.57%4.45-0.51%4.460.09%4.440.50%-0.08%
成都路桥/002628.SZ
2022-05-234.054.073.943.96-1.74%-0.33%-3.25%21,406,80085,059,00039%3.97-1.37%4.02-0.47%4.03-1.15%4.090.25%1.31%
凯文教育/002659.SZ
2022-05-233.813.963.793.933.42%0.61%6.42%12,852,50050,206,000108%3.911.61%3.831.73%3.771.24%3.690.68%-0.83%
苏交科/300284.SZ
2022-05-237.277.307.177.290.41%0.52%-7.10%24,540,100177,956,00039%7.250.22%7.250.30%7.29-1.25%7.85-0.41%0.42%
四川路桥/600039.SH
2022-05-2310.2810.3510.1510.28-0.58%0.22%0.07%18,088,000185,522,00073%10.26-0.99%10.28-0.11%10.260.16%10.27-0.02%0.47%
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
2022-05-233.103.113.063.07-0.97%-0.13%-2.63%43,925,600135,036,00044%3.07-0.32%3.07-0.13%3.08-0.65%3.150.22%0.17%
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
2022-05-234.244.244.154.18-1.18%-0.14%0.14%24,592,100102,946,00073%4.19-1.02%4.21-0.07%4.21-0.89%4.170.19%-0.40%
浦东建设/600284.SH
2022-05-237.737.827.527.58-2.19%-0.47%-2.09%43,179,600328,866,00055%7.62-2.21%7.81-0.93%7.750.00%7.740.44%1.26%
杭萧钢构/600477.SH
2022-05-233.613.633.583.620.28%0.53%3.19%16,078,90057,902,00070%3.600.36%3.570.68%3.530.54%3.510.57%0.34%
龙元建设/600491.SH
2022-05-235.425.445.265.31-2.03%-0.06%-2.10%23,089,100122,673,00057%5.31-1.96%5.35-0.02%5.31-0.28%5.420.26%0.79%
安徽建工/600502.SH
2022-05-236.787.076.756.941.17%0.67%-5.85%167,987,6001,158,115,00058%6.890.06%6.850.84%6.80-2.44%7.371.00%2.38%
腾达建设/600512.SH
2022-05-233.253.263.203.21-0.93%-0.16%-3.83%43,064,700138,446,00049%3.22-0.65%3.22-0.06%3.22-0.92%3.340.21%-0.21%
中铁工业/600528.SH
2022-05-238.218.218.078.09-1.10%-0.22%-0.44%8,756,40071,001,00072%8.11-0.81%8.110.27%8.09-0.15%8.130.12%0.46%
卓郎智能/600545.SH
2022-05-233.483.783.453.656.10%-1.30%2.30%62,520,100231,193,000150%3.706.97%3.614.04%3.571.94%3.571.11%1.45%
山煤国际/600546.SH
2022-05-2315.9216.3415.5215.920.44%-0.08%9.83%77,125,9001,228,843,000115%15.933.13%15.362.74%15.132.24%14.501.63%1.06%
辽宁能源/600758.SH
2022-05-234.504.694.464.551.11%-0.48%6.21%55,263,200252,670,00089%4.572.56%4.451.32%4.421.49%4.281.25%0.74%
隧道股份/600820.SH
2022-05-235.835.835.745.81-0.34%0.36%-1.66%33,103,100191,619,00048%5.79-0.50%5.80-0.22%5.83-0.70%5.910.24%0.59%
龙建股份/600853.SH
2022-05-233.723.823.723.79-0.26%0.50%-0.03%67,638,900255,093,00090%3.77-1.13%3.751.13%3.690.30%3.790.13%1.39%
浙文互联/600986.SH
2022-05-235.225.355.085.123.43%-1.20%3.27%70,246,900364,044,000185%5.185.28%5.042.63%4.991.88%4.960.94%0.18%
中国化学/601117.SH
2022-05-239.589.589.329.44-1.36%0.27%2.25%34,377,700323,651,00073%9.42-0.61%9.39-0.54%9.420.15%9.230.48%0.57%
中国中铁/601390.SH
2022-05-236.936.946.696.71-3.87%-1.03%-2.64%111,174,500753,761,00092%6.78-2.60%6.840.29%6.80-0.25%6.89-0.15%0.07%
中国中冶/601618.SH
2022-05-233.543.563.503.550.28%0.34%1.92%70,992,000251,151,00098%3.541.17%3.480.90%3.460.38%3.480.14%0.22%
中国电建/601669.SH
2022-05-237.737.747.427.53-2.46%0.25%2.70%193,014,9001,449,662,000109%7.51-2.21%7.510.83%7.420.94%7.330.25%0.06%
宁波建工/601789.SH
2022-05-236.306.436.256.331.44%-0.14%-4.41%90,844,200575,902,00055%6.341.10%6.28-0.22%6.25-0.26%6.620.14%1.14%
中国交建/601800.SH
2022-05-2310.1910.2110.0010.04-2.14%-0.33%-3.04%46,351,900466,881,00059%10.07-1.26%10.120.18%10.09-0.33%10.36-0.12%0.27%
华设集团/603018.SH
2022-05-239.109.128.828.93-2.62%0.15%-2.01%16,370,600145,973,00062%8.92-2.67%9.120.08%9.04-0.30%9.110.15%0.96%