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
2021-07-237.898.077.788.031.52%1.02%1.67%10,852,40086,265,000127%7.950.62%7.891.08%7.840.38%7.90-0.09%-0.61%
渤海租赁/000415.SZ
2021-07-232.462.652.432.595.71%1.41%6.98%55,957,600142,928,000313%2.555.84%2.494.40%2.453.90%2.422.46%0.18%
中色股份/000758.SZ
2021-07-235.486.025.445.775.48%-2.39%5.83%220,871,8001,305,518,000249%5.918.10%5.705.32%5.604.24%5.453.02%0.96%
中国武夷/000797.SZ
2021-07-233.033.113.023.080.98%0.26%1.92%9,324,40028,645,000137%3.071.52%3.030.83%3.020.70%3.020.10%-0.25%
宏润建设/002062.SZ
2021-07-234.174.244.174.230.48%0.38%1.54%6,737,70028,390,000137%4.210.67%4.210.43%4.180.34%4.170.29%0.04%
金 螳 螂/002081.SZ
2021-07-237.217.247.157.17-0.55%-0.06%-4.17%21,248,700152,431,00093%7.17-0.46%7.19-0.14%7.27-0.83%7.48-0.68%-0.60%
北新路桥/002307.SZ
2021-07-234.644.684.604.61-1.07%-0.56%0.59%4,622,80021,433,000106%4.64-0.62%4.650.26%4.630.39%4.580.26%0.14%
三维化学/002469.SZ
2021-07-235.915.985.805.84-1.52%-0.49%0.55%12,117,60071,118,00076%5.87-0.69%5.870.27%5.89-0.15%5.810.50%0.41%
光正眼科/002524.SZ
2021-07-2312.8312.8312.2812.42-3.20%-0.74%-5.57%11,227,900140,499,00092%12.51-2.76%12.76-1.57%12.82-0.86%13.15-0.58%-0.84%
鸿路钢构/002541.SZ
2021-07-2354.5054.5051.0251.55-5.86%-1.83%-4.98%8,440,800443,230,000159%52.51-2.29%53.42-1.87%53.77-1.37%54.25-0.85%-0.92%
中化岩土/002542.SZ
2021-07-232.862.872.822.83-1.39%-0.28%-2.01%10,428,10029,591,00091%2.84-0.91%2.850.18%2.85-0.49%2.89-0.31%-0.34%
*ST围海/002586.SZ
2021-07-232.963.002.932.940.00%-0.61%1.00%3,868,00011,443,00059%2.961.55%2.960.72%2.95-0.14%2.910.24%0.41%
成都路桥/002628.SZ
2021-07-233.403.403.373.38-0.88%-0.06%-0.91%7,551,10025,538,000105%3.38-0.68%3.400.00%3.39-0.18%3.41-0.06%0.00%
凯文教育/002659.SZ
2021-07-233.563.583.493.50-1.96%-0.88%-3.26%7,568,60026,728,000109%3.53-1.42%3.57-0.20%3.56-0.42%3.62-0.50%-0.26%
苏交科/300284.SZ
2021-07-236.056.146.006.110.99%0.48%2.86%12,605,00076,653,000174%6.080.50%6.051.02%5.990.71%5.940.71%0.23%
四川路桥/600039.SH
2021-07-236.426.506.306.31-1.25%-1.08%-5.38%33,750,700215,310,00082%6.38-0.76%6.45-0.98%6.59-2.05%6.670.06%0.57%
葛洲坝/600068.SH
2021-07-238.018.148.008.050.63%-0.24%0.37%36,394,000293,676,00099%8.070.47%8.060.20%8.05-0.10%8.020.19%0.25%
上海建工/600170.SH
2021-07-232.702.712.692.70-0.37%-0.04%-0.59%14,567,10039,347,00082%2.70-0.19%2.700.11%2.70-0.04%2.72-0.18%-0.20%
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
2021-07-234.504.514.454.47-0.45%-0.11%-1.97%4,579,70020,495,00089%4.48-0.40%4.49-0.11%4.49-0.31%4.56-0.35%-0.41%
浦东建设/600284.SH
2021-07-236.606.616.406.44-2.42%-0.77%-9.42%20,211,800131,179,00045%6.49-1.35%6.56-0.67%6.68-6.69%7.11-0.31%0.41%
杭萧钢构/600477.SH
2021-07-234.024.153.994.04-0.49%-0.27%1.69%45,365,100183,771,000112%4.05-1.27%4.120.12%4.060.52%3.970.48%1.18%
龙元建设/600491.SH
2021-07-234.854.854.754.81-1.03%0.44%-1.74%12,352,90059,153,000130%4.79-0.95%4.81-0.33%4.83-0.56%4.90-0.55%-0.77%
安徽建工/600502.SH
2021-07-233.974.093.964.052.27%0.12%2.77%42,879,400173,434,000218%4.051.30%3.991.19%3.971.10%3.940.84%0.19%
腾达建设/600512.SH
2021-07-233.183.303.153.262.52%0.12%2.81%60,815,300198,001,000202%3.262.52%3.221.48%3.201.04%3.170.83%0.33%
中铁工业/600528.SH
2021-07-237.807.927.777.881.03%0.15%0.87%12,155,20095,637,000164%7.870.99%7.830.58%7.810.48%7.810.06%-0.35%
卓郎智能/600545.SH
2021-07-232.942.972.932.971.02%0.75%-0.64%7,224,80021,296,00089%2.95-0.37%2.96-0.07%2.96-0.14%2.99-0.33%-0.42%
山煤国际/600546.SH
2021-07-237.267.577.257.351.18%-1.12%-0.57%64,784,500481,568,000106%7.431.72%7.380.46%7.40-0.90%7.390.42%0.28%
辽宁能源/600758.SH
2021-07-233.363.483.353.422.09%-0.15%1.18%26,658,20091,306,000170%3.432.21%3.391.59%3.370.36%3.380.36%-0.04%
隧道股份/600820.SH
2021-07-235.035.085.035.04-0.40%-0.20%-0.98%8,009,30040,447,00086%5.050.02%5.050.12%5.05-0.36%5.09-0.10%-0.38%
龙建股份/600853.SH
2021-07-232.432.472.402.440.00%0.08%0.78%5,223,10012,736,000142%2.440.00%2.440.50%2.420.50%2.420.12%-0.05%
浙文互联/600986.SH
2021-07-234.184.184.104.11-1.67%-0.63%-1.04%11,262,90046,582,000101%4.14-1.08%4.16-0.31%4.17-0.53%4.150.12%0.00%
中国化学/601117.SH
2021-07-239.559.939.459.630.63%-0.49%6.16%85,446,900826,909,00094%9.681.07%9.532.47%9.341.39%9.071.05%0.48%
中国中铁/601390.SH
2021-07-235.275.425.255.382.28%0.43%2.55%132,785,200711,368,000217%5.362.21%5.291.85%5.251.10%5.250.59%0.02%
中国中冶/601618.SH
2021-07-233.723.943.723.9410.06%1.18%13.41%753,577,8002,934,318,000231%3.896.45%3.695.37%3.604.78%3.473.95%1.48%
中国电建/601669.SH
2021-07-234.104.464.074.346.90%-0.05%5.65%436,056,0001,893,514,000333%4.346.42%4.234.50%4.183.75%4.112.91%0.57%
宁波建工/601789.SH
2021-07-233.573.593.553.57-0.28%0.14%-0.34%4,681,40016,690,00087%3.57-0.34%3.580.65%3.550.00%3.58-0.03%-0.22%
中国交建/601800.SH
2021-07-236.276.476.256.371.59%-0.52%0.92%40,598,300259,934,000179%6.401.88%6.331.51%6.280.69%6.310.24%-0.25%
华设集团/603018.SH
2021-07-237.767.787.447.48-3.73%-1.37%-4.07%6,076,90046,086,000172%7.58-2.08%7.66-1.15%7.69-0.90%7.80-0.56%-0.19%