工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000065, 000415, 000758, 000797, 002062, 002081, 002307, 002469, 002524, 002541, 002542, 002586, 002628, 002659, 300284, 600039, 600068, 600170, 600263, 600266, 600284, 600477, 600491, 600502, 600512, 600528, 600545, 600546, 600758, 600820, 600853, 600986, 601117, 601390, 601618, 601669, 601789, 601800, 603018	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	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%