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
	2021-07-23	7.89	8.07	7.78	8.03	1.52%	1.02%	1.67%	10,852,400	86,265,000	127%	7.95	0.62%	7.89	1.08%	7.84	0.38%	7.90	-0.09%	-0.61%
渤海租赁/000415.SZ
	2021-07-23	2.46	2.65	2.43	2.59	5.71%	1.41%	6.98%	55,957,600	142,928,000	313%	2.55	5.84%	2.49	4.40%	2.45	3.90%	2.42	2.46%	0.18%
中色股份/000758.SZ
	2021-07-23	5.48	6.02	5.44	5.77	5.48%	-2.39%	5.83%	220,871,800	1,305,518,000	249%	5.91	8.10%	5.70	5.32%	5.60	4.24%	5.45	3.02%	0.96%
中国武夷/000797.SZ
	2021-07-23	3.03	3.11	3.02	3.08	0.98%	0.26%	1.92%	9,324,400	28,645,000	137%	3.07	1.52%	3.03	0.83%	3.02	0.70%	3.02	0.10%	-0.25%
宏润建设/002062.SZ
	2021-07-23	4.17	4.24	4.17	4.23	0.48%	0.38%	1.54%	6,737,700	28,390,000	137%	4.21	0.67%	4.21	0.43%	4.18	0.34%	4.17	0.29%	0.04%
金螳螂/002081.SZ
	2021-07-23	7.21	7.24	7.15	7.17	-0.55%	-0.06%	-4.17%	21,248,700	152,431,000	93%	7.17	-0.46%	7.19	-0.14%	7.27	-0.83%	7.48	-0.68%	-0.60%
北新路桥/002307.SZ
	2021-07-23	4.64	4.68	4.60	4.61	-1.07%	-0.56%	0.59%	4,622,800	21,433,000	106%	4.64	-0.62%	4.65	0.26%	4.63	0.39%	4.58	0.26%	0.14%
三维化学/002469.SZ
	2021-07-23	5.91	5.98	5.80	5.84	-1.52%	-0.49%	0.55%	12,117,600	71,118,000	76%	5.87	-0.69%	5.87	0.27%	5.89	-0.15%	5.81	0.50%	0.41%
光正眼科/002524.SZ
	2021-07-23	12.83	12.83	12.28	12.42	-3.20%	-0.74%	-5.57%	11,227,900	140,499,000	92%	12.51	-2.76%	12.76	-1.57%	12.82	-0.86%	13.15	-0.58%	-0.84%
鸿路钢构/002541.SZ
	2021-07-23	54.50	54.50	51.02	51.55	-5.86%	-1.83%	-4.98%	8,440,800	443,230,000	159%	52.51	-2.29%	53.42	-1.87%	53.77	-1.37%	54.25	-0.85%	-0.92%
中化岩土/002542.SZ
	2021-07-23	2.86	2.87	2.82	2.83	-1.39%	-0.28%	-2.01%	10,428,100	29,591,000	91%	2.84	-0.91%	2.85	0.18%	2.85	-0.49%	2.89	-0.31%	-0.34%
*ST围海/002586.SZ
	2021-07-23	2.96	3.00	2.93	2.94	0.00%	-0.61%	1.00%	3,868,000	11,443,000	59%	2.96	1.55%	2.96	0.72%	2.95	-0.14%	2.91	0.24%	0.41%
成都路桥/002628.SZ
	2021-07-23	3.40	3.40	3.37	3.38	-0.88%	-0.06%	-0.91%	7,551,100	25,538,000	105%	3.38	-0.68%	3.40	0.00%	3.39	-0.18%	3.41	-0.06%	0.00%
凯文教育/002659.SZ
	2021-07-23	3.56	3.58	3.49	3.50	-1.96%	-0.88%	-3.26%	7,568,600	26,728,000	109%	3.53	-1.42%	3.57	-0.20%	3.56	-0.42%	3.62	-0.50%	-0.26%
苏交科/300284.SZ
	2021-07-23	6.05	6.14	6.00	6.11	0.99%	0.48%	2.86%	12,605,000	76,653,000	174%	6.08	0.50%	6.05	1.02%	5.99	0.71%	5.94	0.71%	0.23%
四川路桥/600039.SH
	2021-07-23	6.42	6.50	6.30	6.31	-1.25%	-1.08%	-5.38%	33,750,700	215,310,000	82%	6.38	-0.76%	6.45	-0.98%	6.59	-2.05%	6.67	0.06%	0.57%
葛洲坝/600068.SH
	2021-07-23	8.01	8.14	8.00	8.05	0.63%	-0.24%	0.37%	36,394,000	293,676,000	99%	8.07	0.47%	8.06	0.20%	8.05	-0.10%	8.02	0.19%	0.25%
上海建工/600170.SH
	2021-07-23	2.70	2.71	2.69	2.70	-0.37%	-0.04%	-0.59%	14,567,100	39,347,000	82%	2.70	-0.19%	2.70	0.11%	2.70	-0.04%	2.72	-0.18%	-0.20%
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
	2021-07-23	4.50	4.51	4.45	4.47	-0.45%	-0.11%	-1.97%	4,579,700	20,495,000	89%	4.48	-0.40%	4.49	-0.11%	4.49	-0.31%	4.56	-0.35%	-0.41%
浦东建设/600284.SH
	2021-07-23	6.60	6.61	6.40	6.44	-2.42%	-0.77%	-9.42%	20,211,800	131,179,000	45%	6.49	-1.35%	6.56	-0.67%	6.68	-6.69%	7.11	-0.31%	0.41%
杭萧钢构/600477.SH
	2021-07-23	4.02	4.15	3.99	4.04	-0.49%	-0.27%	1.69%	45,365,100	183,771,000	112%	4.05	-1.27%	4.12	0.12%	4.06	0.52%	3.97	0.48%	1.18%
龙元建设/600491.SH
	2021-07-23	4.85	4.85	4.75	4.81	-1.03%	0.44%	-1.74%	12,352,900	59,153,000	130%	4.79	-0.95%	4.81	-0.33%	4.83	-0.56%	4.90	-0.55%	-0.77%
安徽建工/600502.SH
	2021-07-23	3.97	4.09	3.96	4.05	2.27%	0.12%	2.77%	42,879,400	173,434,000	218%	4.05	1.30%	3.99	1.19%	3.97	1.10%	3.94	0.84%	0.19%
腾达建设/600512.SH
	2021-07-23	3.18	3.30	3.15	3.26	2.52%	0.12%	2.81%	60,815,300	198,001,000	202%	3.26	2.52%	3.22	1.48%	3.20	1.04%	3.17	0.83%	0.33%
中铁工业/600528.SH
	2021-07-23	7.80	7.92	7.77	7.88	1.03%	0.15%	0.87%	12,155,200	95,637,000	164%	7.87	0.99%	7.83	0.58%	7.81	0.48%	7.81	0.06%	-0.35%
卓郎智能/600545.SH
	2021-07-23	2.94	2.97	2.93	2.97	1.02%	0.75%	-0.64%	7,224,800	21,296,000	89%	2.95	-0.37%	2.96	-0.07%	2.96	-0.14%	2.99	-0.33%	-0.42%
山煤国际/600546.SH
	2021-07-23	7.26	7.57	7.25	7.35	1.18%	-1.12%	-0.57%	64,784,500	481,568,000	106%	7.43	1.72%	7.38	0.46%	7.40	-0.90%	7.39	0.42%	0.28%
辽宁能源/600758.SH
	2021-07-23	3.36	3.48	3.35	3.42	2.09%	-0.15%	1.18%	26,658,200	91,306,000	170%	3.43	2.21%	3.39	1.59%	3.37	0.36%	3.38	0.36%	-0.04%
隧道股份/600820.SH
	2021-07-23	5.03	5.08	5.03	5.04	-0.40%	-0.20%	-0.98%	8,009,300	40,447,000	86%	5.05	0.02%	5.05	0.12%	5.05	-0.36%	5.09	-0.10%	-0.38%
龙建股份/600853.SH
	2021-07-23	2.43	2.47	2.40	2.44	0.00%	0.08%	0.78%	5,223,100	12,736,000	142%	2.44	0.00%	2.44	0.50%	2.42	0.50%	2.42	0.12%	-0.05%
浙文互联/600986.SH
	2021-07-23	4.18	4.18	4.10	4.11	-1.67%	-0.63%	-1.04%	11,262,900	46,582,000	101%	4.14	-1.08%	4.16	-0.31%	4.17	-0.53%	4.15	0.12%	0.00%
中国化学/601117.SH
	2021-07-23	9.55	9.93	9.45	9.63	0.63%	-0.49%	6.16%	85,446,900	826,909,000	94%	9.68	1.07%	9.53	2.47%	9.34	1.39%	9.07	1.05%	0.48%
中国中铁/601390.SH
	2021-07-23	5.27	5.42	5.25	5.38	2.28%	0.43%	2.55%	132,785,200	711,368,000	217%	5.36	2.21%	5.29	1.85%	5.25	1.10%	5.25	0.59%	0.02%
中国中冶/601618.SH
	2021-07-23	3.72	3.94	3.72	3.94	10.06%	1.18%	13.41%	753,577,800	2,934,318,000	231%	3.89	6.45%	3.69	5.37%	3.60	4.78%	3.47	3.95%	1.48%
中国电建/601669.SH
	2021-07-23	4.10	4.46	4.07	4.34	6.90%	-0.05%	5.65%	436,056,000	1,893,514,000	333%	4.34	6.42%	4.23	4.50%	4.18	3.75%	4.11	2.91%	0.57%
宁波建工/601789.SH
	2021-07-23	3.57	3.59	3.55	3.57	-0.28%	0.14%	-0.34%	4,681,400	16,690,000	87%	3.57	-0.34%	3.58	0.65%	3.55	0.00%	3.58	-0.03%	-0.22%
中国交建/601800.SH
	2021-07-23	6.27	6.47	6.25	6.37	1.59%	-0.52%	0.92%	40,598,300	259,934,000	179%	6.40	1.88%	6.33	1.51%	6.28	0.69%	6.31	0.24%	-0.25%
华设集团/603018.SH
	2021-07-23	7.76	7.78	7.44	7.48	-3.73%	-1.37%	-4.07%	6,076,900	46,086,000	172%	7.58	-2.08%	7.66	-1.15%	7.69	-0.90%	7.80	-0.56%	-0.19%