成本价计算(多股)
板块：建筑业
| 排序 | |||||||||||||||||||||
| 名称 | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
| 平 均 | -- | -- | -- | -- | -- | -- | -- | -- | |||||||||||||
| 北方国际 000065 |  | | |||||||||||||||||||
| 01-11 | 8.38 | 8.52 | 8.37 | 8.41 | 0.60% | -0.51% | 0.30% | 67,854 | 5,736 | 80% | 8.45 | 0.84% | 8.43 | -0.02% | 8.44 | -0.20% | 8.39 | 0.30% | -0.16% |  | |
| 渤海租赁 000415 | | | |||||||||||||||||||
| 01-11 | 2.26 | 2.26 | 2.23 | 2.24 | 0.00% | -0.31% | 0.49% | 172,638 | 3,879 | 86% | 2.25 | -0.36% | 2.26 | 0.00% | 2.26 | 0.09% | 2.23 | 0.14% | -0.03% | | |
| 中色股份 000758 | | | |||||||||||||||||||
| 01-11 | 4.89 | 4.94 | 4.84 | 4.90 | 0.82% | 0.02% | 1.58% | 187,262 | 9,173 | 88% | 4.90 | 0.39% | 4.89 | 0.60% | 4.85 | 0.25% | 4.82 | 0.19% | -0.07% | | |
| 中国武夷 000797 | | | |||||||||||||||||||
| 01-11 | 3.67 | 3.73 | 3.61 | 3.61 | -1.37% | -1.63% | -3.73% | 599,672 | 22,005 | 56% | 3.67 | -0.11% | 3.69 | -1.94% | 3.77 | -1.57% | 3.75 | 0.03% | -0.25% | | |
| 宏润建设 002062 | | | |||||||||||||||||||
| 01-11 | 5.29 | 5.50 | 5.26 | 5.36 | 1.71% | -0.67% | -0.13% | 233,086 | 12,578 | 98% | 5.40 | 1.91% | 5.38 | -0.45% | 5.40 | -0.15% | 5.37 | -0.74% | 0.02% | | |
| 金 螳 螂 002081 | | | |||||||||||||||||||
| 01-11 | 5.23 | 5.37 | 5.19 | 5.24 | 0.58% | -0.78% | 2.01% | 155,617 | 8,217 | 116% | 5.28 | 1.03% | 5.25 | -0.17% | 5.26 | 0.86% | 5.14 | 0.57% | 0.17% | | |
| 北新路桥 002307 | | | |||||||||||||||||||
| 01-11 | 5.12 | 5.17 | 5.07 | 5.10 | -0.39% | -0.43% | -1.47% | 104,533 | 5,354 | 61% | 5.12 | -0.29% | 5.15 | -0.56% | 5.18 | -0.46% | 5.18 | 0.23% | 0.08% | | |
| 三维化学 002469 | | | |||||||||||||||||||
| 01-11 | 6.16 | 6.37 | 6.14 | 6.29 | 2.28% | 0.35% | 3.33% | 234,898 | 14,724 | 211% | 6.27 | 1.61% | 6.22 | 1.11% | 6.18 | 0.98% | 6.09 | 0.86% | -0.07% | | |
| 光正眼科 002524 | | | |||||||||||||||||||
| 01-11 | 7.45 | 7.53 | 7.32 | 7.38 | -0.27% | -0.47% | 0.70% | 99,481 | 7,376 | 73% | 7.42 | 0.14% | 7.38 | -0.19% | 7.44 | 0.15% | 7.33 | 0.58% | 0.44% | | |
| 鸿路钢构 002541 | | | |||||||||||||||||||
| 01-11 | 33.65 | 34.19 | 33.05 | 33.19 | -1.37% | -0.61% | 3.64% | 30,693 | 10,249 | 87% | 33.39 | -1.53% | 33.70 | -0.23% | 33.36 | 1.22% | 32.02 | 0.84% | 0.66% | | |
| 中化岩土 002542 | | | |||||||||||||||||||
| 01-11 | 3.08 | 3.12 | 3.05 | 3.07 | -0.32% | -0.32% | -1.79% | 231,162 | 7,118 | 63% | 3.08 | -0.81% | 3.11 | -0.67% | 3.13 | -0.76% | 3.13 | -0.10% | -0.10% | | |
| *ST围海 002586 | | | |||||||||||||||||||
| 01-11 | 4.66 | 4.67 | 4.46 | 4.64 | -0.43% | 1.42% | -1.99% | 47,304 | 2,164 | 121% | 4.58 | -2.51% | 4.66 | -1.33% | 4.69 | -1.06% | 4.73 | -0.76% | -0.13% | | |
| 成都路桥 002628 | | | |||||||||||||||||||
| 01-11 | 3.56 | 3.58 | 3.52 | 3.53 | -0.28% | -0.34% | -1.37% | 74,744 | 2,647 | 68% | 3.54 | -0.42% | 3.57 | -0.59% | 3.59 | -0.53% | 3.58 | 0.03% | 0.04% | | |
| 凯文教育 002659 | | | |||||||||||||||||||
| 01-11 | 4.99 | 5.18 | 4.83 | 4.99 | 1.22% | -0.56% | 3.25% | 392,984 | 19,719 | 96% | 5.02 | 0.64% | 5.02 | 0.42% | 5.02 | 0.56% | 4.83 | 0.08% | -0.15% | | |
| 苏交科 300284 | | | |||||||||||||||||||
| 01-11 | 5.85 | 5.86 | 5.70 | 5.71 | 0.35% | -1.18% | -0.75% | 81,950 | 4,735 | 90% | 5.78 | 1.12% | 5.76 | -0.62% | 5.80 | 0.17% | 5.75 | 0.17% | 0.15% | | |
| 四川路桥 600039 | | | |||||||||||||||||||
| 01-11 | 10.68 | 10.76 | 10.58 | 10.64 | -0.65% | -0.08% | -2.41% | 98,726 | 10,512 | 68% | 10.65 | -0.98% | 10.79 | -0.42% | 10.82 | -0.37% | 10.90 | -0.09% | 0.15% | | |
| 葛洲坝 600068 | | | |||||||||||||||||||
| 09-01 | 9.50 | 10.13 | 9.35 | 9.93 | 6.20% | 1.49% | 5.92% | 2,251,229 | 220,266 | 263% | 9.78 | 5.53% | 9.57 | 2.88% | 9.47 | 1.86% | 9.38 | 1.62% | 0.24% | | |
| 上海建工 600170 | | | |||||||||||||||||||
| 01-11 | 2.57 | 2.59 | 2.56 | 2.57 | 0.00% | -0.19% | -1.27% | 261,475 | 6,733 | 91% | 2.58 | -0.23% | 2.59 | -0.42% | 2.60 | -0.50% | 2.60 | -0.12% | -0.18% | | |
| 路桥建设 600263 | | | |||||||||||||||||||
| 02-20 | 16.70 | 16.74 | 16.17 | 16.43 | 1.55% | 0.07% | 2.54% | 352,970 | 57,953 | 628% | 16.42 | 1.48% | 16.30 | 2.68% | 16.23 | 3.65% | 16.02 | 4.26% | 0.82% | | |
| 城建发展 600266 | | | |||||||||||||||||||
| 01-11 | 4.40 | 4.45 | 4.29 | 4.34 | -0.46% | -0.73% | -7.40% | 175,925 | 7,690 | 46% | 4.37 | -0.57% | 4.43 | -2.76% | 4.61 | -2.50% | 4.69 | -0.21% | -0.45% | | |
| 浦东建设 600284 | | | |||||||||||||||||||
| 01-11 | 6.90 | 6.99 | 6.89 | 6.95 | 0.72% | -0.24% | 1.28% | 68,106 | 4,745 | 98% | 6.97 | 0.67% | 6.95 | -0.12% | 6.95 | 0.14% | 6.86 | 0.35% | -0.05% | | |
| 杭萧钢构 600477 | | | |||||||||||||||||||
| 01-11 | 4.85 | 5.13 | 4.80 | 4.98 | 3.75% | -0.58% | 7.42% | 2,003,705 | 100,359 | 217% | 5.01 | 4.31% | 4.83 | 3.90% | 4.71 | 2.37% | 4.64 | 2.43% | 1.07% | | |
| 龙元建设 600491 | | | |||||||||||||||||||
| 01-11 | 5.57 | 5.61 | 5.51 | 5.53 | -0.54% | -0.58% | -8.41% | 277,490 | 15,433 | 86% | 5.56 | -1.09% | 5.74 | -3.85% | 5.95 | -1.47% | 6.04 | -0.61% | 0.19% | | |
| 安徽建工 600502 | | | |||||||||||||||||||
| 01-11 | 4.84 | 4.88 | 4.80 | 4.80 | -0.41% | -0.79% | -1.72% | 184,554 | 8,928 | 77% | 4.84 | -0.04% | 4.87 | -0.78% | 4.90 | -0.41% | 4.88 | -0.51% | -0.16% | | |
| 腾达建设 600512 | | | |||||||||||||||||||
| 01-11 | 2.59 | 2.62 | 2.57 | 2.59 | 0.39% | -0.12% | -0.42% | 105,630 | 2,738 | 88% | 2.59 | 0.19% | 2.60 | -0.27% | 2.61 | -0.42% | 2.60 | -0.19% | -0.50% | | |
| 中铁工业 600528 | | | |||||||||||||||||||
| 01-11 | 7.86 | 7.88 | 7.77 | 7.78 | -0.77% | -0.51% | 0.01% | 46,791 | 3,659 | 62% | 7.82 | -0.45% | 7.87 | -0.23% | 7.88 | -0.04% | 7.78 | 0.18% | -0.22% | | |
| 卓郎智能 600545 | | | |||||||||||||||||||
| 01-11 | 2.85 | 2.86 | 2.80 | 2.81 | -1.40% | -0.92% | -1.40% | 63,774 | 1,808 | 93% | 2.84 | -1.08% | 2.86 | -0.24% | 2.86 | -0.35% | 2.85 | -0.11% | -0.37% | | |
| 山煤国际 600546 | | | |||||||||||||||||||
| 01-11 | 14.59 | 15.75 | 14.44 | 15.49 | 7.35% | 2.26% | 6.82% | 725,892 | 109,953 | 222% | 15.15 | 5.39% | 14.78 | 3.31% | 14.56 | 2.61% | 14.50 | 0.48% | -0.62% | | |
| 辽宁能源 600758 | | | |||||||||||||||||||
| 01-11 | 3.80 | 3.91 | 3.79 | 3.88 | 1.84% | 0.21% | 0.75% | 159,335 | 6,170 | 184% | 3.87 | 1.20% | 3.86 | -0.16% | 3.87 | 0.03% | 3.85 | 0.08% | -0.26% | | |
| 隧道股份 600820 | | | |||||||||||||||||||
| 01-11 | 5.23 | 5.32 | 5.22 | 5.27 | 0.96% | -0.15% | -0.19% | 141,449 | 7,465 | 117% | 5.28 | 0.55% | 5.28 | -0.34% | 5.30 | -0.13% | 5.28 | 0.06% | -0.01% | | |
| 龙建股份 600853 | | | |||||||||||||||||||
| 01-11 | 3.90 | 4.14 | 3.90 | 3.97 | 3.39% | -1.15% | 4.53% | 949,523 | 38,129 | 86% | 4.02 | 2.92% | 3.91 | 2.17% | 3.92 | 1.03% | 3.80 | 0.72% | 1.95% | | |
| 浙文互联 600986 | | | |||||||||||||||||||
| 01-11 | 5.14 | 5.16 | 5.01 | 5.03 | -2.14% | -1.00% | -1.76% | 203,268 | 10,328 | 67% | 5.08 | -0.82% | 5.12 | -0.51% | 5.15 | -0.85% | 5.12 | 0.16% | 0.40% | | |
| 中国化学 601117 | | | |||||||||||||||||||
| 01-11 | 8.37 | 8.48 | 8.36 | 8.39 | 0.00% | -0.37% | 2.83% | 222,122 | 18,706 | 62% | 8.42 | 0.10% | 8.45 | 1.21% | 8.31 | 0.54% | 8.16 | 0.31% | -0.36% | | |
| 中国中铁 601390 | | | |||||||||||||||||||
| 01-11 | 5.54 | 5.59 | 5.52 | 5.53 | -0.18% | -0.47% | -1.07% | 516,253 | 28,685 | 76% | 5.56 | -0.07% | 5.58 | -0.41% | 5.61 | -0.39% | 5.59 | -0.11% | -0.31% | | |
| 中国中冶 601618 | | | |||||||||||||||||||
| 01-11 | 3.19 | 3.22 | 3.19 | 3.19 | 0.00% | -0.50% | -0.59% | 346,370 | 11,103 | 70% | 3.21 | -0.25% | 3.22 | -0.16% | 3.22 | -0.03% | 3.21 | 0.00% | -0.18% | | |
| 中国电建 601669 | | | |||||||||||||||||||
| 01-11 | 7.03 | 7.06 | 6.95 | 6.97 | -0.85% | -0.46% | -1.15% | 626,189 | 43,848 | 71% | 7.00 | -0.72% | 7.07 | -0.83% | 7.10 | -0.16% | 7.05 | 0.13% | -0.03% | | |
| 宁波建工 601789 | | | |||||||||||||||||||
| 01-11 | 4.42 | 4.48 | 4.36 | 4.37 | -0.91% | -1.20% | -1.95% | 178,834 | 7,910 | 63% | 4.42 | 0.09% | 4.44 | -0.67% | 4.48 | -0.78% | 4.46 | -0.42% | 0.09% | | |
| 中国交建 601800 | | | |||||||||||||||||||
| 01-11 | 8.09 | 8.17 | 8.03 | 8.05 | -0.25% | -0.52% | -1.24% | 411,489 | 33,296 | 73% | 8.09 | 0.11% | 8.11 | -0.38% | 8.17 | -0.45% | 8.15 | -0.18% | -0.43% | | |
| 华设集团 603018 | | | |||||||||||||||||||
| 01-11 | 7.60 | 7.67 | 7.59 | 7.60 | 0.00% | -0.33% | -0.90% | 43,887 | 3,346 | 85% | 7.63 | -0.16% | 7.65 | -0.34% | 7.68 | -0.27% | 7.67 | -0.13% | -0.22% | |