成本价计算(多股)
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 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 北方国际/000065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 7.80 | 8.18 | 7.76 | 7.91 | 1.80% | -0.68% | 1.38% | 24,613,100 | 196,026,000 | 123% | 7.96 | 3.79% | 7.78 | 0.05% | 7.88 | 0.60% | 7.80 | 0.43% | 0.75% |  | 渤海租赁/000415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 2.10 | 2.15 | 2.07 | 2.13 | 2.40% | 0.76% | -0.05% | 24,743,000 | 52,311,000 | 81% | 2.11 | 2.77% | 2.08 | -0.48% | 2.11 | 0.24% | 2.13 | -0.05% | 0.26% |  | 中色股份/000758.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.31 | 4.34 | 4.22 | 4.31 | 0.47% | 0.56% | 1.22% | 12,526,900 | 53,691,000 | 81% | 4.29 | 0.49% | 4.31 | -0.87% | 4.32 | 0.42% | 4.26 | 0.28% | 0.50% |  | 中国武夷/000797.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.01 | 4.15 | 3.86 | 3.91 | -2.01% | -1.86% | 1.32% | 140,277,300 | 558,839,000 | 83% | 3.98 | 0.10% | 3.96 | 0.89% | 3.93 | 0.44% | 3.86 | 0.97% | 1.04% |  | 宏润建设/002062.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.62 | 7.10 | 6.61 | 6.73 | 3.06% | -2.17% | -6.84% | 139,116,700 | 956,995,000 | 88% | 6.88 | 6.37% | 6.70 | -0.21% | 6.86 | -2.03% | 7.22 | -5.32% | 0.35% |  | 金 螳 螂/002081.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.04 | 5.16 | 5.03 | 5.11 | 1.39% | 0.14% | -1.96% | 14,728,900 | 75,156,000 | 83% | 5.10 | 1.59% | 5.08 | -0.61% | 5.15 | -0.52% | 5.21 | -0.52% | 0.09% |  | 北新路桥/002307.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.61 | 5.79 | 5.55 | 5.58 | 0.00% | -1.40% | -4.78% | 67,330,700 | 381,023,000 | 74% | 5.66 | 2.89% | 5.60 | -1.04% | 5.70 | -0.85% | 5.86 | -0.81% | 0.31% |  | 三维化学/002469.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.19 | 5.24 | 5.13 | 5.24 | 1.55% | 0.89% | 1.75% | 6,214,300 | 32,276,000 | 90% | 5.19 | 1.43% | 5.17 | -0.65% | 5.21 | 0.37% | 5.15 | 0.25% | 0.31% |  | 光正眼科/002524.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.05 | 6.13 | 5.90 | 6.07 | 1.00% | 0.58% | -5.79% | 2,956,900 | 17,845,000 | 35% | 6.04 | 0.97% | 6.04 | -1.00% | 6.14 | -1.51% | 6.44 | -0.22% | 0.65% |  | 鸿路钢构/002541.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 40.01 | 40.87 | 39.85 | 40.27 | -0.12% | 0.05% | 0.48% | 1,602,200 | 64,487,000 | 95% | 40.25 | 0.41% | 40.26 | -0.33% | 40.41 | 0.01% | 40.08 | 0.37% | 0.61% |  | 中化岩土/002542.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.01 | 3.05 | 2.93 | 2.97 | -1.00% | -0.24% | -0.70% | 56,430,600 | 167,968,000 | 98% | 2.98 | -0.50% | 2.99 | -1.00% | 3.03 | 0.33% | 2.99 | 0.20% | 0.81% |  | *ST围海/002586.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.36 | 4.41 | 4.28 | 4.29 | -1.15% | -1.27% | -2.94% | 3,914,000 | 17,005,000 | 62% | 4.35 | 0.70% | 4.33 | -0.78% | 4.38 | -0.61% | 4.42 | 0.00% | 0.15% |  | 成都路桥/002628.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.03 | 4.17 | 4.00 | 4.10 | 2.76% | 0.20% | 0.81% | 44,958,800 | 183,978,000 | 117% | 4.09 | 4.49% | 3.97 | 1.51% | 3.98 | 0.48% | 4.07 | -0.34% | 0.57% |  | 凯文教育/002659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.82 | 3.85 | 3.75 | 3.80 | -0.52% | 0.03% | 1.33% | 6,892,600 | 26,183,000 | 58% | 3.80 | 0.82% | 3.79 | -0.94% | 3.83 | 0.39% | 3.75 | 0.48% | 0.40% |  | 苏交科/300284.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 7.08 | 7.28 | 6.99 | 7.05 | 1.00% | -1.18% | -4.21% | 37,955,700 | 270,775,000 | 90% | 7.13 | 2.88% | 7.05 | -0.27% | 7.12 | -0.52% | 7.36 | -1.78% | -0.60% |  | 四川路桥/600039.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 10.33 | 10.80 | 10.30 | 10.61 | 2.61% | -0.35% | 3.25% | 33,693,200 | 358,734,000 | 153% | 10.65 | 4.60% | 10.32 | 1.55% | 10.32 | 1.08% | 10.28 | 0.58% | 0.11% |  | 葛洲坝/600068.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-09-01 | 9.50 | 10.13 | 9.35 | 9.93 | 6.20% | 1.49% | 5.92% | 225,122,900 | 2,202,663,000 | 263% | 9.78 | 5.53% | 9.57 | 2.88% | 9.47 | 1.86% | 9.38 | 1.62% | 0.24% |  | 上海建工/600170.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.05 | 3.09 | 3.04 | 3.08 | 1.32% | 0.20% | -0.45% | 65,538,400 | 201,434,000 | 100% | 3.07 | 1.65% | 3.05 | 0.13% | 3.06 | 0.07% | 3.09 | -1.09% | -0.15% |  | 路桥建设/600263.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2012-02-20 | 16.70 | 16.74 | 16.17 | 16.43 | 1.55% | 0.07% | 2.54% | 35,297,000 | 579,536,000 | 628% | 16.42 | 1.48% | 16.30 | 2.68% | 16.23 | 3.65% | 16.02 | 4.26% | 0.82% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.10 | 4.15 | 4.08 | 4.11 | 0.24% | -0.12% | -1.98% | 18,520,100 | 76,208,000 | 61% | 4.12 | 0.91% | 4.10 | -0.65% | 4.14 | -0.50% | 4.19 | 0.26% | 0.03% |  | 浦东建设/600284.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 7.30 | 7.54 | 7.25 | 7.32 | 1.60% | -0.99% | -4.68% | 38,763,400 | 286,572,000 | 61% | 7.39 | 3.95% | 7.35 | -1.12% | 7.53 | -2.08% | 7.68 | -0.81% | 0.52% |  | 杭萧钢构/600477.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.60 | 3.65 | 3.56 | 3.58 | 0.56% | -0.36% | 1.39% | 20,113,100 | 72,259,000 | 103% | 3.59 | 2.19% | 3.55 | 0.03% | 3.57 | 0.37% | 3.53 | 0.28% | 0.39% |  | 龙元建设/600491.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.21 | 5.38 | 5.20 | 5.25 | 0.96% | -0.74% | -1.07% | 25,228,300 | 133,439,000 | 83% | 5.29 | 2.84% | 5.20 | -0.10% | 5.28 | -0.06% | 5.31 | -0.54% | 0.13% |  | 安徽建工/600502.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 7.40 | 7.94 | 7.23 | 7.23 | -1.90% | -4.37% | 0.42% | 356,353,100 | 2,693,888,000 | 138% | 7.56 | 5.15% | 7.28 | 3.50% | 7.16 | 3.06% | 7.20 | -2.05% | 0.95% |  | 腾达建设/600512.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.13 | 3.22 | 3.12 | 3.17 | 1.60% | -0.13% | -2.07% | 63,592,700 | 201,860,000 | 101% | 3.17 | 2.59% | 3.14 | -0.19% | 3.17 | -0.38% | 3.24 | -0.98% | -0.41% |  | 中铁工业/600528.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 8.02 | 8.65 | 8.02 | 8.33 | 5.18% | -0.10% | 2.37% | 32,053,000 | 267,262,000 | 250% | 8.34 | 6.04% | 8.17 | 2.51% | 8.16 | 1.63% | 8.14 | 0.78% | 0.27% |  | 卓郎智能/600545.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.11 | 4.11 | 3.74 | 3.76 | 0.53% | -2.51% | 3.04% | 105,340,000 | 406,325,000 | 260% | 3.86 | 5.10% | 3.74 | 3.15% | 3.71 | 3.40% | 3.65 | 1.56% | 1.01% |  | 山煤国际/600546.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 16.11 | 17.72 | 15.95 | 17.40 | 8.01% | 2.85% | 13.50% | 110,713,000 | 1,873,090,000 | 163% | 16.92 | 7.96% | 16.31 | 2.89% | 16.06 | 3.42% | 15.33 | 2.70% | 1.50% |  | 辽宁能源/600758.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.58 | 4.71 | 4.44 | 4.64 | 2.20% | 1.35% | 5.50% | 53,119,700 | 243,167,000 | 95% | 4.58 | 3.36% | 4.50 | 0.02% | 4.50 | 1.10% | 4.40 | 0.94% | 1.35% |  | 隧道股份/600820.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.78 | 6.03 | 5.73 | 5.97 | 3.47% | 0.64% | 2.00% | 70,808,800 | 420,021,000 | 134% | 5.93 | 3.62% | 5.80 | 1.31% | 5.80 | 0.75% | 5.85 | -0.17% | 0.20% |  | 龙建股份/600853.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.82 | 3.99 | 3.75 | 3.77 | 0.00% | -2.05% | 0.64% | 72,716,600 | 279,890,000 | 99% | 3.85 | 4.34% | 3.84 | 0.58% | 3.82 | 1.00% | 3.75 | -1.21% | 0.45% |  | 浙文互联/600986.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.07 | 5.20 | 4.99 | 5.20 | 2.97% | 1.88% | 4.10% | 59,325,400 | 302,826,000 | 139% | 5.10 | 3.07% | 5.03 | -0.69% | 5.06 | 0.76% | 5.00 | 0.46% | 0.38% |  | 中国化学/601117.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 8.97 | 9.44 | 8.96 | 9.40 | 5.03% | 0.66% | 0.95% | 63,510,800 | 593,039,000 | 137% | 9.34 | 4.78% | 9.18 | 0.20% | 9.27 | 0.21% | 9.31 | 0.39% | 0.64% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.69 | 6.88 | 6.66 | 6.80 | 2.56% | 0.09% | 0.31% | 118,417,200 | 804,474,000 | 115% | 6.79 | 3.28% | 6.66 | 0.12% | 6.75 | 0.07% | 6.78 | -0.18% | -0.23% |  | 中国中冶/601618.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.51 | 3.56 | 3.49 | 3.53 | 1.15% | 0.17% | 1.67% | 93,556,300 | 329,653,000 | 134% | 3.52 | 2.56% | 3.48 | -0.03% | 3.49 | 0.69% | 3.47 | 0.14% | 0.11% |  | 中国电建/601669.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 7.90 | 7.98 | 7.72 | 7.74 | -0.13% | -1.01% | 4.09% | 266,073,800 | 2,080,382,000 | 141% | 7.82 | 4.00% | 7.61 | 1.63% | 7.61 | 1.49% | 7.44 | 1.10% | 0.08% |  | 宁波建工/601789.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.28 | 6.54 | 6.21 | 6.33 | 1.12% | -1.19% | 0.86% | 147,756,300 | 946,501,000 | 125% | 6.41 | 4.25% | 6.23 | 0.83% | 6.26 | 0.73% | 6.28 | -0.96% | -0.20% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 9.90 | 10.15 | 9.82 | 9.97 | 1.12% | -0.61% | -0.95% | 71,924,400 | 721,468,000 | 109% | 10.03 | 3.03% | 9.87 | 0.13% | 9.97 | -0.16% | 10.07 | -0.58% | -0.30% |  | 华设集团/603018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 8.49 | 9.35 | 8.48 | 9.35 | 10.00% | 0.75% | 3.92% | 35,375,900 | 328,282,000 | 163% | 9.28 | 10.18% | 8.88 | 2.77% | 8.95 | 0.39% | 9.00 | 0.30% | 0.37% |  |
|