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
板块:建筑业
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
2022-09-308.999.058.768.81-2.11%-0.89%-5.92%18,867,600167,708,00087%8.89-2.50%9.15-1.04%9.21-1.22%9.36-1.34%-1.36%
渤海租赁/000415.SZ
2022-09-302.022.082.022.061.48%0.10%-3.74%23,226,90047,791,00095%2.060.29%2.06-0.44%2.08-1.56%2.14-0.83%-0.72%
中色股份/000758.SZ
2022-09-304.394.494.384.40-0.68%-0.65%-8.05%19,730,30087,388,00047%4.43-1.16%4.50-1.53%4.63-2.61%4.79-0.27%-0.43%
中国武夷/000797.SZ
2022-09-302.993.132.923.035.57%0.50%-3.60%78,528,800236,770,00095%3.022.97%3.00-0.76%3.02-0.92%3.14-0.82%-0.43%
宏润建设/002062.SZ
2022-09-305.595.685.325.33-6.65%-2.51%-3.37%54,545,300298,188,000200%5.47-5.04%5.590.05%5.54-0.31%5.52-0.43%-0.63%
金 螳 螂/002081.SZ
2022-09-304.524.614.514.520.00%-0.75%-4.07%11,227,20051,124,00087%4.55-0.91%4.62-0.73%4.64-0.90%4.71-1.11%-0.72%
北新路桥/002307.SZ
2022-09-304.934.984.844.87-1.22%-0.35%-8.85%21,076,000102,988,00054%4.89-1.65%5.01-2.27%5.17-2.64%5.34-1.26%-1.94%
三维化学/002469.SZ
2022-09-306.686.716.456.46-3.00%-1.57%-8.82%24,748,800162,432,00065%6.56-2.23%6.75-1.87%6.87-2.10%7.09-0.53%-0.98%
光正眼科/002524.SZ
2022-09-307.007.006.576.61-6.11%-2.02%-3.38%21,508,700145,104,00068%6.75-3.19%6.95-1.57%6.98-0.10%6.84-0.23%-0.32%
鸿路钢构/002541.SZ
2022-09-3032.5033.9932.3233.162.66%-0.64%-0.04%4,987,700166,456,00089%33.371.24%33.50-0.90%33.71-0.08%33.170.34%0.61%
中化岩土/002542.SZ
2022-09-303.063.112.902.92-6.11%-1.62%-6.20%88,775,200263,523,00063%2.97-4.29%3.09-1.12%3.10-1.50%3.11-0.03%0.53%
*ST围海/002586.SZ
2022-09-303.753.873.703.874.88%1.07%-0.85%8,143,90031,184,000194%3.833.91%3.760.72%3.78-0.53%3.90-0.61%-0.60%
成都路桥/002628.SZ
2022-09-303.683.723.623.670.00%0.22%-4.25%21,941,50080,347,00059%3.66-1.43%3.73-1.66%3.77-1.39%3.83-0.49%-1.55%
凯文教育/002659.SZ
2022-09-303.673.773.673.680.27%-0.81%-4.32%5,485,90020,350,00060%3.71-0.32%3.76-0.42%3.75-0.58%3.85-0.34%-0.52%
苏交科/300284.SZ
2022-09-305.635.695.565.59-0.71%-0.60%-5.21%5,217,50029,345,00063%5.62-1.07%5.71-0.85%5.76-0.96%5.90-1.64%-1.28%
四川路桥/600039.SH
2022-09-3010.3110.4510.1210.22-2.76%-0.02%-2.14%31,493,400321,939,000148%10.22-4.71%10.53-0.74%10.49-0.58%10.44-0.26%-0.31%
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
2022-09-302.512.562.512.530.00%-0.12%-1.98%24,276,20061,490,00091%2.53-0.75%2.55-0.43%2.55-0.43%2.58-0.81%-0.50%
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
2022-09-303.823.873.773.810.79%-0.29%-3.71%15,760,00060,219,00090%3.82-0.21%3.86-0.87%3.89-1.04%3.96-1.10%-0.66%
浦东建设/600284.SH
2022-09-305.895.955.885.900.17%-0.08%-2.85%5,322,20031,429,00064%5.91-0.76%5.96-0.52%5.98-0.88%6.07-0.82%-0.71%
杭萧钢构/600477.SH
2022-09-304.174.194.074.08-1.69%-1.16%-6.87%35,760,600147,634,00064%4.13-1.34%4.23-1.49%4.28-1.52%4.38-0.57%-1.21%
龙元建设/600491.SH
2022-09-305.695.735.575.65-1.22%-0.04%-3.96%6,776,70038,305,00054%5.65-1.19%5.72-1.02%5.83-1.30%5.880.05%-0.74%
安徽建工/600502.SH
2022-09-304.965.064.934.97-0.40%-0.64%-4.17%28,866,700144,382,00075%5.00-0.89%5.04-0.87%5.08-1.07%5.19-1.18%-1.20%
腾达建设/600512.SH
2022-09-302.732.792.722.750.73%-0.29%-2.52%13,801,70038,059,00062%2.760.29%2.77-0.61%2.78-0.71%2.82-0.63%-0.65%
中铁工业/600528.SH
2022-09-307.407.467.377.38-0.27%-0.36%-3.31%4,521,10033,487,00064%7.41-0.58%7.45-0.64%7.52-1.05%7.63-0.96%-0.68%
卓郎智能/600545.SH
2022-09-302.952.972.912.91-0.68%-0.78%-5.21%4,343,20012,739,00051%2.93-1.15%2.99-1.09%3.01-0.76%3.07-0.81%-1.00%
山煤国际/600546.SH
2022-09-3018.0218.4017.8818.09-1.63%-0.39%-1.38%35,792,000649,993,00068%18.16-0.32%18.091.45%18.05-1.80%18.340.38%0.11%
辽宁能源/600758.SH
2022-09-304.054.154.034.100.49%-0.05%-3.42%19,470,80079,863,00080%4.100.59%4.08-0.27%4.12-1.44%4.25-0.31%-0.71%
隧道股份/600820.SH
2022-09-304.955.024.934.93-0.60%-0.70%-4.83%14,225,30070,632,00084%4.97-0.66%5.01-0.79%5.06-1.04%5.18-1.22%-0.87%
龙建股份/600853.SH
2022-09-302.902.932.872.900.00%0.00%-6.06%7,258,60021,049,00056%2.90-0.69%2.93-1.08%2.97-1.30%3.09-1.06%-0.99%
浙文互联/600986.SH
2022-09-304.524.574.494.540.67%0.13%-4.06%11,745,70053,254,00070%4.53-0.77%4.59-1.02%4.62-1.83%4.73-0.63%-1.04%
中国化学/601117.SH
2022-09-307.958.117.918.010.50%0.01%-4.73%34,057,700272,775,00088%8.01-0.47%8.07-1.01%8.19-1.35%8.41-1.04%-0.76%
中国中铁/601390.SH
2022-09-305.205.265.175.230.19%0.08%-3.54%55,423,600289,667,00089%5.23-0.40%5.26-0.72%5.31-1.17%5.42-0.97%-0.65%
中国中冶/601618.SH
2022-09-302.963.012.952.990.67%0.30%-2.76%41,858,700124,768,00086%2.98-0.60%3.00-0.66%3.03-0.88%3.08-0.93%-0.63%
中国电建/601669.SH
2022-09-306.897.086.896.971.16%-0.43%-2.50%80,862,400566,068,00099%7.001.35%6.94-0.01%6.98-0.67%7.15-1.23%-1.13%
宁波建工/601789.SH
2022-09-304.104.234.094.150.48%-0.38%-5.03%19,085,30079,509,00099%4.17-0.62%4.20-0.92%4.24-1.53%4.37-1.20%-0.94%
中国交建/601800.SH
2022-09-307.107.187.077.11-0.14%-0.29%-4.56%18,456,100131,609,00070%7.13-0.45%7.19-0.61%7.26-1.13%7.45-1.31%-0.91%
华设集团/603018.SH
2022-09-307.827.957.757.870.38%-0.03%-1.81%4,848,40038,166,00079%7.87-0.18%7.90-0.11%7.89-0.43%8.02-0.94%-0.75%