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
2021-10-158.048.047.847.97-0.50%0.40%-1.68%4,595,30036,477,00067%7.94-0.10%7.910.05%7.96-0.86%8.11-1.66%-1.05%
渤海租赁/000415.SZ
2021-10-152.802.802.632.660.00%-1.23%-2.42%33,973,90091,476,000105%2.692.40%2.660.60%2.67-1.07%2.73-0.48%-0.40%
中色股份/000758.SZ
2021-10-155.685.785.615.64-1.05%-0.69%-0.16%33,798,100191,943,00079%5.680.32%5.621.15%5.590.04%5.65-3.06%-2.06%
中国武夷/000797.SZ
2021-10-152.772.772.732.74-1.08%-0.25%-0.76%7,561,90020,773,00085%2.75-0.33%2.75-0.18%2.76-0.36%2.76-0.58%-0.62%
宏润建设/002062.SZ
2021-10-153.964.003.953.980.51%0.08%-2.33%2,606,20010,364,00042%3.980.40%3.95-0.38%4.00-0.60%4.08-0.95%-0.71%
金 螳 螂/002081.SZ
2021-10-156.406.416.286.30-1.72%-0.35%-1.35%16,643,900105,228,000130%6.32-1.23%6.36-0.63%6.38-0.22%6.39-0.19%-0.81%
北新路桥/002307.SZ
2021-10-154.534.534.464.47-0.67%-0.22%-3.97%3,621,50016,223,00053%4.48-0.18%4.49-0.77%4.55-1.07%4.66-1.00%-0.91%
三维化学/002469.SZ
2021-10-156.186.316.146.200.49%-0.32%1.92%16,523,900102,784,000109%6.220.63%6.230.79%6.170.34%6.08-0.98%-1.06%
光正眼科/002524.SZ
2021-10-1510.4710.479.599.76-8.36%-2.10%-9.06%29,676,000295,849,000204%9.97-6.78%10.30-4.59%10.41-3.31%10.73-2.57%-0.35%
鸿路钢构/002541.SZ
2021-10-1546.6947.2144.9046.68-1.46%2.15%2.47%4,987,400227,908,000135%45.70-3.77%46.43-2.79%46.690.30%45.560.38%-0.55%
中化岩土/002542.SZ
2021-10-152.872.872.812.81-1.75%-0.74%-2.87%7,652,40021,661,00064%2.83-0.81%2.85-0.66%2.87-0.97%2.89-1.09%-0.72%
*ST围海/002586.SZ
2021-10-152.362.372.312.34-0.43%-0.30%-1.22%4,350,60010,209,00079%2.352.49%2.31-0.69%2.37-0.80%2.37-0.50%-1.00%
成都路桥/002628.SZ
2021-10-153.393.403.373.38-0.59%-0.06%1.20%3,294,80011,144,00051%3.38-0.88%3.390.24%3.390.00%3.34-0.09%-0.25%
凯文教育/002659.SZ
2021-10-153.804.193.573.61-5.99%-5.87%-1.77%34,699,400133,062,000276%3.841.00%3.791.34%3.771.81%3.682.08%-0.09%
苏交科/300284.SZ
2021-10-156.096.116.016.01-1.15%-0.91%-3.48%5,293,50032,104,00073%6.07-0.26%6.09-0.72%6.15-0.89%6.23-1.14%-1.22%
四川路桥/600039.SH
2021-09-298.778.838.178.44-4.52%-0.38%-8.00%69,356,200587,613,00066%8.47-3.56%8.68-4.47%9.14-1.00%9.17-0.13%1.34%
葛洲坝/600068.SH
2021-09-019.5010.139.359.936.20%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
2021-10-153.233.243.083.15-2.48%0.16%-16.25%137,265,700431,688,00035%3.15-3.17%3.20-2.59%3.34-5.01%3.76-1.21%0.92%
路桥建设/600263.SH
2012-02-2016.7016.7416.1716.431.55%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
2021-10-154.594.594.534.55-0.44%0.09%-2.17%6,468,40029,404,00064%4.55-0.50%4.56-0.68%4.61-0.58%4.65-0.71%-0.35%
浦东建设/600284.SH
2021-10-156.056.066.016.01-0.83%-0.23%-1.43%2,355,60014,190,00059%6.02-0.51%6.04-0.28%6.07-0.25%6.10-0.75%-0.45%
杭萧钢构/600477.SH
2021-10-153.643.653.593.60-1.10%-0.25%-1.07%6,983,00025,204,00063%3.61-0.93%3.630.06%3.63-0.33%3.64-0.79%-1.20%
龙元建设/600491.SH
2021-10-156.626.726.466.63-0.90%0.79%7.14%34,998,000230,217,00096%6.580.61%6.481.87%6.341.72%6.190.41%-0.23%
安徽建工/600502.SH
2021-10-153.763.773.683.69-2.12%-0.62%-4.82%19,844,30073,683,000103%3.71-1.22%3.74-1.16%3.78-1.38%3.88-1.60%-1.02%
腾达建设/600512.SH
2021-10-153.093.103.033.05-0.97%-0.55%-5.63%24,383,70074,781,00080%3.07-0.87%3.08-0.87%3.12-1.24%3.23-2.42%-1.34%
中铁工业/600528.SH
2021-10-157.957.977.857.85-1.01%-0.48%-2.59%5,245,60041,377,00071%7.89-0.72%7.92-0.37%7.96-0.43%8.06-0.95%-0.68%
卓郎智能/600545.SH
2021-10-152.842.842.752.76-2.82%-0.54%-2.85%8,694,00024,129,00072%2.78-1.42%2.81-1.64%2.87-0.80%2.84-0.39%-0.18%
山煤国际/600546.SH
2021-10-1511.1111.7810.7611.513.04%1.48%-6.92%78,312,900888,236,00079%11.342.87%11.24-5.51%11.91-0.70%12.37-1.22%-1.16%
辽宁能源/600758.SH
2021-10-154.034.133.994.061.00%0.32%-4.45%18,547,40075,062,00050%4.051.40%4.07-3.80%4.28-0.65%4.25-0.66%-0.74%
隧道股份/600820.SH
2021-10-155.475.515.365.38-1.10%-0.50%-4.73%15,876,10085,844,00070%5.41-1.10%5.43-1.00%5.50-0.95%5.65-1.07%-0.55%
龙建股份/600853.SH
2021-10-152.462.472.432.43-1.22%-0.74%-3.26%3,439,7008,422,00066%2.45-0.08%2.45-0.81%2.48-0.96%2.51-0.83%-0.56%
浙文互联/600986.SH
2021-10-154.484.544.374.39-2.23%-0.59%-2.42%22,646,600100,012,00085%4.42-1.10%4.45-1.37%4.54-0.46%4.50-0.33%-0.20%
中国化学/601117.SH
2021-10-1510.1510.269.9410.160.69%0.55%-3.39%93,866,000948,399,00097%10.10-0.61%10.030.38%10.08-0.92%10.52-1.85%-2.19%
中国中铁/601390.SH
2021-10-155.475.505.405.43-0.73%-0.09%-3.48%61,381,900333,599,00060%5.44-1.09%5.46-0.53%5.51-0.86%5.63-1.33%-1.16%
中国中冶/601618.SH
2021-10-154.064.103.984.02-0.25%-0.30%-6.94%145,823,500587,985,00059%4.03-0.32%4.03-0.76%4.09-1.40%4.32-2.92%-2.35%
中国电建/601669.SH
2021-10-156.586.876.536.781.65%1.04%-11.11%311,346,1002,089,121,00063%6.71-0.18%6.660.17%6.75-2.29%7.63-3.86%-1.40%
宁波建工/601789.SH
2021-10-153.703.743.633.67-1.34%-0.08%-4.80%8,833,00032,440,00085%3.67-1.21%3.71-1.54%3.77-1.64%3.86-1.10%-0.47%
中国交建/601800.SH
2021-10-157.687.787.567.59-1.30%-0.33%-6.81%55,267,500420,839,00060%7.62-1.22%7.67-0.91%7.80-1.65%8.15-1.74%-1.44%
华设集团/603018.SH
2021-10-157.557.677.507.620.53%0.14%-2.79%2,256,00017,167,00066%7.611.18%7.58-0.41%7.64-0.61%7.84-1.01%-0.81%