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
	2021-10-15	8.04	8.04	7.84	7.97	-0.50%	0.40%	-1.68%	4,595,300	36,477,000	67%	7.94	-0.10%	7.91	0.05%	7.96	-0.86%	8.11	-1.66%	-1.05%
渤海租赁/000415.SZ
	2021-10-15	2.80	2.80	2.63	2.66	0.00%	-1.23%	-2.42%	33,973,900	91,476,000	105%	2.69	2.40%	2.66	0.60%	2.67	-1.07%	2.73	-0.48%	-0.40%
中色股份/000758.SZ
	2021-10-15	5.68	5.78	5.61	5.64	-1.05%	-0.69%	-0.16%	33,798,100	191,943,000	79%	5.68	0.32%	5.62	1.15%	5.59	0.04%	5.65	-3.06%	-2.06%
中国武夷/000797.SZ
	2021-10-15	2.77	2.77	2.73	2.74	-1.08%	-0.25%	-0.76%	7,561,900	20,773,000	85%	2.75	-0.33%	2.75	-0.18%	2.76	-0.36%	2.76	-0.58%	-0.62%
宏润建设/002062.SZ
	2021-10-15	3.96	4.00	3.95	3.98	0.51%	0.08%	-2.33%	2,606,200	10,364,000	42%	3.98	0.40%	3.95	-0.38%	4.00	-0.60%	4.08	-0.95%	-0.71%
金螳螂/002081.SZ
	2021-10-15	6.40	6.41	6.28	6.30	-1.72%	-0.35%	-1.35%	16,643,900	105,228,000	130%	6.32	-1.23%	6.36	-0.63%	6.38	-0.22%	6.39	-0.19%	-0.81%
北新路桥/002307.SZ
	2021-10-15	4.53	4.53	4.46	4.47	-0.67%	-0.22%	-3.97%	3,621,500	16,223,000	53%	4.48	-0.18%	4.49	-0.77%	4.55	-1.07%	4.66	-1.00%	-0.91%
三维化学/002469.SZ
	2021-10-15	6.18	6.31	6.14	6.20	0.49%	-0.32%	1.92%	16,523,900	102,784,000	109%	6.22	0.63%	6.23	0.79%	6.17	0.34%	6.08	-0.98%	-1.06%
光正眼科/002524.SZ
	2021-10-15	10.47	10.47	9.59	9.76	-8.36%	-2.10%	-9.06%	29,676,000	295,849,000	204%	9.97	-6.78%	10.30	-4.59%	10.41	-3.31%	10.73	-2.57%	-0.35%
鸿路钢构/002541.SZ
	2021-10-15	46.69	47.21	44.90	46.68	-1.46%	2.15%	2.47%	4,987,400	227,908,000	135%	45.70	-3.77%	46.43	-2.79%	46.69	0.30%	45.56	0.38%	-0.55%
中化岩土/002542.SZ
	2021-10-15	2.87	2.87	2.81	2.81	-1.75%	-0.74%	-2.87%	7,652,400	21,661,000	64%	2.83	-0.81%	2.85	-0.66%	2.87	-0.97%	2.89	-1.09%	-0.72%
*ST围海/002586.SZ
	2021-10-15	2.36	2.37	2.31	2.34	-0.43%	-0.30%	-1.22%	4,350,600	10,209,000	79%	2.35	2.49%	2.31	-0.69%	2.37	-0.80%	2.37	-0.50%	-1.00%
成都路桥/002628.SZ
	2021-10-15	3.39	3.40	3.37	3.38	-0.59%	-0.06%	1.20%	3,294,800	11,144,000	51%	3.38	-0.88%	3.39	0.24%	3.39	0.00%	3.34	-0.09%	-0.25%
凯文教育/002659.SZ
	2021-10-15	3.80	4.19	3.57	3.61	-5.99%	-5.87%	-1.77%	34,699,400	133,062,000	276%	3.84	1.00%	3.79	1.34%	3.77	1.81%	3.68	2.08%	-0.09%
苏交科/300284.SZ
	2021-10-15	6.09	6.11	6.01	6.01	-1.15%	-0.91%	-3.48%	5,293,500	32,104,000	73%	6.07	-0.26%	6.09	-0.72%	6.15	-0.89%	6.23	-1.14%	-1.22%
四川路桥/600039.SH
	2021-09-29	8.77	8.83	8.17	8.44	-4.52%	-0.38%	-8.00%	69,356,200	587,613,000	66%	8.47	-3.56%	8.68	-4.47%	9.14	-1.00%	9.17	-0.13%	1.34%
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
	2021-10-15	3.23	3.24	3.08	3.15	-2.48%	0.16%	-16.25%	137,265,700	431,688,000	35%	3.15	-3.17%	3.20	-2.59%	3.34	-5.01%	3.76	-1.21%	0.92%
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
	2021-10-15	4.59	4.59	4.53	4.55	-0.44%	0.09%	-2.17%	6,468,400	29,404,000	64%	4.55	-0.50%	4.56	-0.68%	4.61	-0.58%	4.65	-0.71%	-0.35%
浦东建设/600284.SH
	2021-10-15	6.05	6.06	6.01	6.01	-0.83%	-0.23%	-1.43%	2,355,600	14,190,000	59%	6.02	-0.51%	6.04	-0.28%	6.07	-0.25%	6.10	-0.75%	-0.45%
杭萧钢构/600477.SH
	2021-10-15	3.64	3.65	3.59	3.60	-1.10%	-0.25%	-1.07%	6,983,000	25,204,000	63%	3.61	-0.93%	3.63	0.06%	3.63	-0.33%	3.64	-0.79%	-1.20%
龙元建设/600491.SH
	2021-10-15	6.62	6.72	6.46	6.63	-0.90%	0.79%	7.14%	34,998,000	230,217,000	96%	6.58	0.61%	6.48	1.87%	6.34	1.72%	6.19	0.41%	-0.23%
安徽建工/600502.SH
	2021-10-15	3.76	3.77	3.68	3.69	-2.12%	-0.62%	-4.82%	19,844,300	73,683,000	103%	3.71	-1.22%	3.74	-1.16%	3.78	-1.38%	3.88	-1.60%	-1.02%
腾达建设/600512.SH
	2021-10-15	3.09	3.10	3.03	3.05	-0.97%	-0.55%	-5.63%	24,383,700	74,781,000	80%	3.07	-0.87%	3.08	-0.87%	3.12	-1.24%	3.23	-2.42%	-1.34%
中铁工业/600528.SH
	2021-10-15	7.95	7.97	7.85	7.85	-1.01%	-0.48%	-2.59%	5,245,600	41,377,000	71%	7.89	-0.72%	7.92	-0.37%	7.96	-0.43%	8.06	-0.95%	-0.68%
卓郎智能/600545.SH
	2021-10-15	2.84	2.84	2.75	2.76	-2.82%	-0.54%	-2.85%	8,694,000	24,129,000	72%	2.78	-1.42%	2.81	-1.64%	2.87	-0.80%	2.84	-0.39%	-0.18%
山煤国际/600546.SH
	2021-10-15	11.11	11.78	10.76	11.51	3.04%	1.48%	-6.92%	78,312,900	888,236,000	79%	11.34	2.87%	11.24	-5.51%	11.91	-0.70%	12.37	-1.22%	-1.16%
辽宁能源/600758.SH
	2021-10-15	4.03	4.13	3.99	4.06	1.00%	0.32%	-4.45%	18,547,400	75,062,000	50%	4.05	1.40%	4.07	-3.80%	4.28	-0.65%	4.25	-0.66%	-0.74%
隧道股份/600820.SH
	2021-10-15	5.47	5.51	5.36	5.38	-1.10%	-0.50%	-4.73%	15,876,100	85,844,000	70%	5.41	-1.10%	5.43	-1.00%	5.50	-0.95%	5.65	-1.07%	-0.55%
龙建股份/600853.SH
	2021-10-15	2.46	2.47	2.43	2.43	-1.22%	-0.74%	-3.26%	3,439,700	8,422,000	66%	2.45	-0.08%	2.45	-0.81%	2.48	-0.96%	2.51	-0.83%	-0.56%
浙文互联/600986.SH
	2021-10-15	4.48	4.54	4.37	4.39	-2.23%	-0.59%	-2.42%	22,646,600	100,012,000	85%	4.42	-1.10%	4.45	-1.37%	4.54	-0.46%	4.50	-0.33%	-0.20%
中国化学/601117.SH
	2021-10-15	10.15	10.26	9.94	10.16	0.69%	0.55%	-3.39%	93,866,000	948,399,000	97%	10.10	-0.61%	10.03	0.38%	10.08	-0.92%	10.52	-1.85%	-2.19%
中国中铁/601390.SH
	2021-10-15	5.47	5.50	5.40	5.43	-0.73%	-0.09%	-3.48%	61,381,900	333,599,000	60%	5.44	-1.09%	5.46	-0.53%	5.51	-0.86%	5.63	-1.33%	-1.16%
中国中冶/601618.SH
	2021-10-15	4.06	4.10	3.98	4.02	-0.25%	-0.30%	-6.94%	145,823,500	587,985,000	59%	4.03	-0.32%	4.03	-0.76%	4.09	-1.40%	4.32	-2.92%	-2.35%
中国电建/601669.SH
	2021-10-15	6.58	6.87	6.53	6.78	1.65%	1.04%	-11.11%	311,346,100	2,089,121,000	63%	6.71	-0.18%	6.66	0.17%	6.75	-2.29%	7.63	-3.86%	-1.40%
宁波建工/601789.SH
	2021-10-15	3.70	3.74	3.63	3.67	-1.34%	-0.08%	-4.80%	8,833,000	32,440,000	85%	3.67	-1.21%	3.71	-1.54%	3.77	-1.64%	3.86	-1.10%	-0.47%
中国交建/601800.SH
	2021-10-15	7.68	7.78	7.56	7.59	-1.30%	-0.33%	-6.81%	55,267,500	420,839,000	60%	7.62	-1.22%	7.67	-0.91%	7.80	-1.65%	8.15	-1.74%	-1.44%
华设集团/603018.SH
	2021-10-15	7.55	7.67	7.50	7.62	0.53%	0.14%	-2.79%	2,256,000	17,167,000	66%	7.61	1.18%	7.58	-0.41%	7.64	-0.61%	7.84	-1.01%	-0.81%