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
2022-01-178.208.428.108.332.21%0.56%-2.48%7,469,30061,872,00093%8.280.24%8.33-0.80%8.41-0.69%8.54-0.42%0.10%
渤海租赁/000415.SZ
2022-01-172.852.872.812.82-1.05%-0.49%-3.95%21,006,50059,524,00080%2.83-1.12%2.88-0.52%2.89-0.59%2.94-0.20%0.30%
中色股份/000758.SZ
2022-01-175.405.435.345.410.37%0.37%-1.89%19,578,100105,527,00089%5.39-1.07%5.49-0.89%5.51-0.45%5.51-0.13%-0.08%
中国武夷/000797.SZ
2022-01-172.732.802.712.73-0.36%-0.36%-0.94%14,310,00039,207,00065%2.74-1.19%2.80-0.14%2.790.04%2.760.29%0.06%
宏润建设/002062.SZ
2022-01-174.644.704.544.56-1.51%-0.63%-0.68%46,907,400215,237,00079%4.59-3.80%4.740.70%4.64-0.02%4.590.11%1.13%
金 螳 螂/002081.SZ
2022-01-176.016.145.966.090.66%0.54%-2.33%26,368,600159,716,00089%6.06-0.64%6.12-0.81%6.16-0.87%6.24-0.14%0.17%
北新路桥/002307.SZ
2022-01-174.324.354.284.340.93%0.56%-1.14%6,973,70030,098,00052%4.32-0.62%4.36-0.37%4.39-0.34%4.390.07%0.28%
三维化学/002469.SZ
2022-01-176.586.646.466.610.46%0.82%-3.49%14,470,60094,865,00068%6.56-1.87%6.71-1.99%6.83-0.60%6.85-0.28%0.07%
光正眼科/002524.SZ
2022-01-179.499.809.499.550.74%-0.49%1.70%10,920,600104,807,000151%9.601.46%9.510.72%9.490.77%9.390.54%0.36%
鸿路钢构/002541.SZ
2022-01-1748.5951.3047.8251.155.20%2.00%-4.10%4,130,000207,104,00066%50.153.03%49.81-1.36%50.96-2.33%53.34-0.43%0.07%
中化岩土/002542.SZ
2022-01-172.953.002.922.981.02%0.30%-1.42%11,442,20033,992,00052%2.97-0.50%3.00-0.33%3.01-0.36%3.020.07%0.30%
*ST围海/002586.SZ
2022-01-173.563.593.503.590.56%0.64%1.10%5,164,80018,421,00056%3.570.54%3.580.53%3.56-0.20%3.55-0.06%0.31%
成都路桥/002628.SZ
2022-01-173.593.663.573.641.11%0.69%-2.02%12,720,50045,979,00062%3.62-1.50%3.69-0.24%3.69-0.32%3.720.00%-0.13%
凯文教育/002659.SZ
2022-01-174.024.124.024.112.24%0.71%0.88%12,222,10049,877,00089%4.080.77%4.100.39%4.070.30%4.070.10%0.17%
苏交科/300284.SZ
2022-01-176.746.796.656.730.30%0.27%-2.29%7,685,90051,587,00043%6.71-0.56%6.78-0.79%6.90-0.91%6.890.13%0.69%
四川路桥/600039.SH
2022-01-1710.5810.7510.5210.640.57%0.22%-6.21%19,905,900211,332,00057%10.62-0.29%10.77-1.45%10.97-1.40%11.34-0.91%-0.27%
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
2022-01-173.363.403.333.36-1.18%-0.03%-6.43%65,390,300219,780,00057%3.36-1.78%3.44-1.80%3.54-1.31%3.59-0.55%-0.07%
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
2022-01-174.584.644.564.590.00%-0.26%-1.33%9,792,00045,061,00065%4.60-0.07%4.64-0.30%4.66-0.24%4.650.09%0.23%
浦东建设/600284.SH
2022-01-176.246.326.226.271.29%0.14%-1.52%3,415,40021,383,00062%6.26-0.14%6.30-0.46%6.33-0.24%6.370.06%0.22%
杭萧钢构/600477.SH
2022-01-174.294.354.244.311.17%0.14%-5.44%35,752,800153,869,00036%4.300.30%4.34-1.16%4.43-1.07%4.560.33%1.25%
龙元建设/600491.SH
2022-01-176.756.916.526.912.37%2.89%-1.09%35,583,900238,966,00068%6.72-2.20%6.82-0.99%6.93-1.45%6.99-0.03%0.45%
安徽建工/600502.SH
2022-01-174.434.544.334.38-1.35%-0.30%-2.06%27,517,900120,898,00076%4.39-1.57%4.48-0.99%4.54-0.40%4.470.07%0.72%
腾达建设/600512.SH
2022-01-173.293.343.273.310.61%0.24%-1.84%24,934,80082,327,00065%3.30-0.63%3.35-0.59%3.37-0.68%3.370.12%0.29%
中铁工业/600528.SH
2022-01-178.458.538.398.480.00%0.31%-4.50%20,328,200171,859,00054%8.45-1.30%8.60-1.80%8.88-2.01%8.88-0.11%0.88%
卓郎智能/600545.SH
2022-01-173.023.113.023.060.99%-0.03%-1.23%7,769,00023,779,00063%3.06-0.62%3.12-0.22%3.110.00%3.100.29%0.41%
山煤国际/600546.SH
2022-01-178.188.788.158.605.13%0.93%2.22%105,840,200901,846,000179%8.523.81%8.450.72%8.440.36%8.410.41%-0.23%
辽宁能源/600758.SH
2022-01-173.703.883.693.864.04%1.39%-0.69%19,457,40074,083,000107%3.810.34%3.84-0.47%3.85-0.41%3.89-0.08%-0.01%
隧道股份/600820.SH
2022-01-175.465.485.425.43-0.18%-0.28%-1.86%18,920,700103,031,00062%5.45-0.53%5.49-0.51%5.53-0.84%5.530.09%0.34%
龙建股份/600853.SH
2022-01-172.942.992.912.970.34%0.75%-2.72%19,637,60057,883,00037%2.95-2.06%3.03-0.10%3.02-0.59%3.050.23%0.59%
浙文互联/600986.SH
2022-01-178.408.948.408.949.96%2.44%4.03%91,325,700796,968,00035%8.735.12%8.640.88%8.450.39%8.590.06%3.06%
中国化学/601117.SH
2022-01-1710.2910.4610.1510.402.06%0.69%-7.77%45,419,800469,130,00067%10.330.32%10.47-1.94%10.75-2.11%11.28-0.98%-0.98%
中国中铁/601390.SH
2022-01-175.956.025.855.980.67%0.62%-2.32%91,497,900543,775,00066%5.94-0.98%6.05-1.01%6.12-1.20%6.120.07%0.57%
中国中冶/601618.SH
2022-01-173.853.893.813.83-1.03%-0.16%-4.08%103,333,600396,424,00062%3.84-2.24%3.94-1.50%3.99-1.17%3.99-0.08%0.03%
中国电建/601669.SH
2022-01-177.818.037.797.950.76%0.52%-4.29%145,241,2001,148,719,00046%7.91-1.35%8.07-1.55%8.26-1.14%8.31-0.13%0.14%
宁波建工/601789.SH
2022-01-173.873.943.873.932.08%0.46%0.15%12,715,60049,742,00063%3.910.36%3.950.00%3.95-0.08%3.920.15%0.35%
中国交建/601800.SH
2022-01-178.358.458.188.40-0.12%0.89%-5.14%53,660,400446,796,00068%8.33-2.19%8.56-2.00%8.75-1.66%8.86-0.15%0.49%
华设集团/603018.SH
2022-01-179.409.409.149.30-0.53%0.53%-1.26%10,513,70097,263,00051%9.25-0.83%9.40-0.96%9.58-0.26%9.420.31%1.11%