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
2022-05-267.808.187.767.911.80%-0.68%1.38%24,613,100196,026,000123%7.963.79%7.780.05%7.880.60%7.800.43%0.75%
渤海租赁/000415.SZ
2022-05-262.102.152.072.132.40%0.76%-0.05%24,743,00052,311,00081%2.112.77%2.08-0.48%2.110.24%2.13-0.05%0.26%
中色股份/000758.SZ
2022-05-264.314.344.224.310.47%0.56%1.22%12,526,90053,691,00081%4.290.49%4.31-0.87%4.320.42%4.260.28%0.50%
中国武夷/000797.SZ
2022-05-264.014.153.863.91-2.01%-1.86%1.32%140,277,300558,839,00083%3.980.10%3.960.89%3.930.44%3.860.97%1.04%
宏润建设/002062.SZ
2022-05-266.627.106.616.733.06%-2.17%-6.84%139,116,700956,995,00088%6.886.37%6.70-0.21%6.86-2.03%7.22-5.32%0.35%
金 螳 螂/002081.SZ
2022-05-265.045.165.035.111.39%0.14%-1.96%14,728,90075,156,00083%5.101.59%5.08-0.61%5.15-0.52%5.21-0.52%0.09%
北新路桥/002307.SZ
2022-05-265.615.795.555.580.00%-1.40%-4.78%67,330,700381,023,00074%5.662.89%5.60-1.04%5.70-0.85%5.86-0.81%0.31%
三维化学/002469.SZ
2022-05-265.195.245.135.241.55%0.89%1.75%6,214,30032,276,00090%5.191.43%5.17-0.65%5.210.37%5.150.25%0.31%
光正眼科/002524.SZ
2022-05-266.056.135.906.071.00%0.58%-5.79%2,956,90017,845,00035%6.040.97%6.04-1.00%6.14-1.51%6.44-0.22%0.65%
鸿路钢构/002541.SZ
2022-05-2640.0140.8739.8540.27-0.12%0.05%0.48%1,602,20064,487,00095%40.250.41%40.26-0.33%40.410.01%40.080.37%0.61%
中化岩土/002542.SZ
2022-05-263.013.052.932.97-1.00%-0.24%-0.70%56,430,600167,968,00098%2.98-0.50%2.99-1.00%3.030.33%2.990.20%0.81%
*ST围海/002586.SZ
2022-05-264.364.414.284.29-1.15%-1.27%-2.94%3,914,00017,005,00062%4.350.70%4.33-0.78%4.38-0.61%4.420.00%0.15%
成都路桥/002628.SZ
2022-05-264.034.174.004.102.76%0.20%0.81%44,958,800183,978,000117%4.094.49%3.971.51%3.980.48%4.07-0.34%0.57%
凯文教育/002659.SZ
2022-05-263.823.853.753.80-0.52%0.03%1.33%6,892,60026,183,00058%3.800.82%3.79-0.94%3.830.39%3.750.48%0.40%
苏交科/300284.SZ
2022-05-267.087.286.997.051.00%-1.18%-4.21%37,955,700270,775,00090%7.132.88%7.05-0.27%7.12-0.52%7.36-1.78%-0.60%
四川路桥/600039.SH
2022-05-2610.3310.8010.3010.612.61%-0.35%3.25%33,693,200358,734,000153%10.654.60%10.321.55%10.321.08%10.280.58%0.11%
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
2022-05-263.053.093.043.081.32%0.20%-0.45%65,538,400201,434,000100%3.071.65%3.050.13%3.060.07%3.09-1.09%-0.15%
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
2022-05-264.104.154.084.110.24%-0.12%-1.98%18,520,10076,208,00061%4.120.91%4.10-0.65%4.14-0.50%4.190.26%0.03%
浦东建设/600284.SH
2022-05-267.307.547.257.321.60%-0.99%-4.68%38,763,400286,572,00061%7.393.95%7.35-1.12%7.53-2.08%7.68-0.81%0.52%
杭萧钢构/600477.SH
2022-05-263.603.653.563.580.56%-0.36%1.39%20,113,10072,259,000103%3.592.19%3.550.03%3.570.37%3.530.28%0.39%
龙元建设/600491.SH
2022-05-265.215.385.205.250.96%-0.74%-1.07%25,228,300133,439,00083%5.292.84%5.20-0.10%5.28-0.06%5.31-0.54%0.13%
安徽建工/600502.SH
2022-05-267.407.947.237.23-1.90%-4.37%0.42%356,353,1002,693,888,000138%7.565.15%7.283.50%7.163.06%7.20-2.05%0.95%
腾达建设/600512.SH
2022-05-263.133.223.123.171.60%-0.13%-2.07%63,592,700201,860,000101%3.172.59%3.14-0.19%3.17-0.38%3.24-0.98%-0.41%
中铁工业/600528.SH
2022-05-268.028.658.028.335.18%-0.10%2.37%32,053,000267,262,000250%8.346.04%8.172.51%8.161.63%8.140.78%0.27%
卓郎智能/600545.SH
2022-05-264.114.113.743.760.53%-2.51%3.04%105,340,000406,325,000260%3.865.10%3.743.15%3.713.40%3.651.56%1.01%
山煤国际/600546.SH
2022-05-2616.1117.7215.9517.408.01%2.85%13.50%110,713,0001,873,090,000163%16.927.96%16.312.89%16.063.42%15.332.70%1.50%
辽宁能源/600758.SH
2022-05-264.584.714.444.642.20%1.35%5.50%53,119,700243,167,00095%4.583.36%4.500.02%4.501.10%4.400.94%1.35%
隧道股份/600820.SH
2022-05-265.786.035.735.973.47%0.64%2.00%70,808,800420,021,000134%5.933.62%5.801.31%5.800.75%5.85-0.17%0.20%
龙建股份/600853.SH
2022-05-263.823.993.753.770.00%-2.05%0.64%72,716,600279,890,00099%3.854.34%3.840.58%3.821.00%3.75-1.21%0.45%
浙文互联/600986.SH
2022-05-265.075.204.995.202.97%1.88%4.10%59,325,400302,826,000139%5.103.07%5.03-0.69%5.060.76%5.000.46%0.38%
中国化学/601117.SH
2022-05-268.979.448.969.405.03%0.66%0.95%63,510,800593,039,000137%9.344.78%9.180.20%9.270.21%9.310.39%0.64%
中国中铁/601390.SH
2022-05-266.696.886.666.802.56%0.09%0.31%118,417,200804,474,000115%6.793.28%6.660.12%6.750.07%6.78-0.18%-0.23%
中国中冶/601618.SH
2022-05-263.513.563.493.531.15%0.17%1.67%93,556,300329,653,000134%3.522.56%3.48-0.03%3.490.69%3.470.14%0.11%
中国电建/601669.SH
2022-05-267.907.987.727.74-0.13%-1.01%4.09%266,073,8002,080,382,000141%7.824.00%7.611.63%7.611.49%7.441.10%0.08%
宁波建工/601789.SH
2022-05-266.286.546.216.331.12%-1.19%0.86%147,756,300946,501,000125%6.414.25%6.230.83%6.260.73%6.28-0.96%-0.20%
中国交建/601800.SH
2022-05-269.9010.159.829.971.12%-0.61%-0.95%71,924,400721,468,000109%10.033.03%9.870.13%9.97-0.16%10.07-0.58%-0.30%
华设集团/603018.SH
2022-05-268.499.358.489.3510.00%0.75%3.92%35,375,900328,282,000163%9.2810.18%8.882.77%8.950.39%9.000.30%0.37%