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 |  | | |||||||||||||||||||
| 05-19 | 7.52 | 7.79 | 7.48 | 7.77 | 1.17% | 1.16% | 2.10% | 177,653 | 13,645 | 104% | 7.68 | 0.51% | 7.67 | -0.01% | 7.67 | 0.12% | 7.61 | 0.45% | 0.74% |  | |
| 渤海租赁 000415 | | | |||||||||||||||||||
| 05-19 | 2.07 | 2.13 | 2.04 | 2.12 | 0.47% | 1.87% | -0.98% | 233,917 | 4,868 | 66% | 2.08 | -1.84% | 2.14 | -1.75% | 2.15 | -0.37% | 2.14 | 0.14% | 0.27% | | |
| 中色股份 000758 | | | |||||||||||||||||||
| 05-19 | 4.10 | 4.18 | 4.09 | 4.17 | -0.24% | 0.87% | 1.21% | 118,175 | 4,885 | 97% | 4.13 | -0.63% | 4.14 | -0.10% | 4.14 | 0.02% | 4.12 | -0.02% | -0.33% | | |
| 中国武夷 000797 | | | |||||||||||||||||||
| 05-19 | 3.58 | 3.99 | 3.56 | 3.99 | 9.92% | 3.02% | 8.60% | 870,138 | 33,697 | 55% | 3.87 | 5.22% | 3.72 | -3.51% | 3.80 | 1.31% | 3.67 | 0.47% | 0.72% | | |
| 宏润建设 002062 | | | |||||||||||||||||||
| 05-19 | 6.95 | 7.68 | 6.93 | 7.40 | 6.02% | 0.69% | -5.40% | 1,884,915 | 138,519 | 124% | 7.35 | 3.52% | 7.12 | -0.96% | 7.45 | -6.85% | 7.82 | -0.75% | 4.07% | | |
| 金 螳 螂 002081 | | | |||||||||||||||||||
| 05-19 | 5.11 | 5.29 | 5.09 | 5.27 | 1.74% | 0.88% | -0.98% | 209,704 | 10,954 | 76% | 5.22 | 0.48% | 5.22 | -0.69% | 5.27 | -0.53% | 5.32 | 0.19% | 0.83% | | |
| 北新路桥 002307 | | | |||||||||||||||||||
| 05-19 | 5.64 | 6.05 | 5.64 | 5.94 | 2.77% | 1.43% | 0.02% | 1,037,611 | 60,758 | 82% | 5.86 | 0.17% | 5.85 | -2.34% | 5.97 | -0.83% | 5.94 | 0.20% | 0.96% | | |
| 三维化学 002469 | | | |||||||||||||||||||
| 05-19 | 5.04 | 5.14 | 5.02 | 5.13 | 0.79% | 1.20% | 1.95% | 62,512 | 3,168 | 98% | 5.07 | -0.37% | 5.06 | -0.10% | 5.07 | 0.12% | 5.03 | 0.12% | -0.46% | | |
| 光正眼科 002524 | | | |||||||||||||||||||
| 05-19 | 6.44 | 6.54 | 6.24 | 6.31 | -6.79% | -0.60% | -3.44% | 171,165 | 10,865 | 253% | 6.35 | -7.44% | 6.63 | -2.01% | 6.61 | -1.65% | 6.54 | -0.49% | 0.67% | | |
| 鸿路钢构 002541 | | | |||||||||||||||||||
| 05-19 | 39.91 | 40.60 | 39.51 | 40.47 | 0.67% | 0.68% | 4.93% | 13,673 | 5,496 | 48% | 40.20 | -0.26% | 40.01 | 0.74% | 39.73 | 0.53% | 38.57 | 1.32% | 0.00% | | |
| 中化岩土 002542 | | | |||||||||||||||||||
| 05-19 | 2.79 | 2.95 | 2.78 | 2.95 | 3.87% | 2.47% | 3.33% | 464,937 | 13,387 | 124% | 2.88 | 0.56% | 2.87 | -0.42% | 2.89 | -0.21% | 2.86 | 0.42% | 0.43% | | |
| *ST围海 002586 | | | |||||||||||||||||||
| 05-19 | 4.50 | 4.56 | 4.40 | 4.51 | 0.00% | 0.13% | 3.09% | 67,001 | 3,018 | 85% | 4.50 | -0.84% | 4.50 | 0.60% | 4.47 | 0.63% | 4.38 | 0.44% | -0.29% | | |
| 成都路桥 002628 | | | |||||||||||||||||||
| 05-19 | 3.96 | 4.10 | 3.94 | 4.09 | 1.74% | 1.26% | 0.66% | 328,439 | 13,267 | 62% | 4.04 | -0.20% | 4.05 | -1.41% | 4.13 | -0.53% | 4.06 | 0.62% | 1.19% | | |
| 凯文教育 002659 | | | |||||||||||||||||||
| 05-19 | 3.67 | 3.83 | 3.64 | 3.81 | 2.70% | 1.71% | 4.35% | 154,642 | 5,792 | 127% | 3.75 | 0.86% | 3.70 | 1.12% | 3.67 | 1.13% | 3.65 | -0.30% | -1.16% | | |
| 苏交科 300284 | | | |||||||||||||||||||
| 05-19 | 7.02 | 7.41 | 7.01 | 7.35 | 2.37% | 1.20% | -6.86% | 490,557 | 35,631 | 68% | 7.26 | 1.00% | 7.31 | -2.04% | 7.52 | -2.53% | 7.89 | -0.77% | 0.62% | | |
| 四川路桥 600039 | | | |||||||||||||||||||
| 05-19 | 10.26 | 10.34 | 10.05 | 10.32 | 0.49% | 1.01% | 0.51% | 177,678 | 18,152 | 68% | 10.22 | -0.74% | 10.22 | 0.12% | 10.22 | -0.11% | 10.27 | -0.41% | 0.53% | | |
| 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 | | | |||||||||||||||||||
| 05-19 | 3.04 | 3.10 | 3.02 | 3.09 | 0.65% | 0.91% | -1.44% | 562,405 | 17,221 | 51% | 3.06 | -0.78% | 3.08 | -1.13% | 3.12 | -1.58% | 3.14 | -0.22% | 0.02% | | |
| 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 | | | |||||||||||||||||||
| 05-19 | 4.11 | 4.26 | 4.10 | 4.25 | 1.67% | 0.88% | 2.43% | 276,412 | 11,646 | 75% | 4.21 | 0.53% | 4.22 | -1.10% | 4.22 | 0.67% | 4.15 | -0.31% | -0.98% | | |
| 浦东建设 600284 | | | |||||||||||||||||||
| 05-19 | 8.16 | 8.33 | 7.71 | 7.78 | -4.07% | -1.56% | 1.62% | 1,157,871 | 91,506 | 145% | 7.90 | -0.92% | 7.77 | 1.70% | 7.77 | -0.18% | 7.66 | 0.91% | 1.54% | | |
| 杭萧钢构 600477 | | | |||||||||||||||||||
| 05-19 | 3.50 | 3.60 | 3.47 | 3.59 | 1.41% | 1.56% | 3.49% | 224,560 | 7,937 | 90% | 3.54 | 0.17% | 3.51 | 0.46% | 3.50 | 0.29% | 3.47 | 0.23% | -0.06% | | |
| 龙元建设 600491 | | | |||||||||||||||||||
| 05-19 | 5.23 | 5.41 | 5.15 | 5.34 | 1.33% | 0.70% | -0.74% | 299,387 | 15,875 | 72% | 5.30 | -0.45% | 5.27 | -0.49% | 5.33 | -0.91% | 5.38 | 0.09% | 0.62% | | |
| 安徽建工 600502 | | | |||||||||||||||||||
| 05-19 | 6.49 | 7.14 | 6.48 | 7.01 | 6.05% | 3.21% | -3.15% | 2,708,017 | 183,939 | 91% | 6.79 | 1.51% | 6.75 | -4.23% | 7.23 | -4.98% | 7.24 | 0.56% | 2.40% | | |
| 腾达建设 600512 | | | |||||||||||||||||||
| 05-19 | 3.14 | 3.28 | 3.11 | 3.26 | 1.88% | 1.21% | -1.57% | 707,964 | 22,804 | 70% | 3.22 | 0.00% | 3.22 | -1.50% | 3.30 | -1.29% | 3.31 | -0.06% | -0.66% | | |
| 中铁工业 600528 | | | |||||||||||||||||||
| 05-19 | 7.96 | 8.18 | 7.94 | 8.18 | 1.87% | 1.44% | 1.06% | 134,591 | 10,853 | 105% | 8.06 | 0.27% | 8.06 | -0.41% | 8.11 | -0.10% | 8.09 | 0.06% | 0.43% | | |
| 卓郎智能 600545 | | | |||||||||||||||||||
| 05-19 | 3.42 | 3.47 | 3.41 | 3.47 | -0.86% | 0.81% | -0.94% | 195,210 | 6,719 | 43% | 3.44 | -1.46% | 3.47 | -1.36% | 3.56 | -1.06% | 3.50 | 0.98% | 1.50% | | |
| 山煤国际 600546 | | | |||||||||||||||||||
| 05-19 | 14.20 | 14.82 | 14.08 | 14.75 | 1.44% | 2.33% | 4.45% | 555,168 | 80,022 | 78% | 14.41 | -1.99% | 14.65 | 0.06% | 14.47 | 0.70% | 14.12 | 0.36% | 0.73% | | |
| 辽宁能源 600758 | | | |||||||||||||||||||
| 05-19 | 4.31 | 4.36 | 4.25 | 4.34 | -0.91% | 0.72% | 3.63% | 466,756 | 20,110 | 61% | 4.31 | -2.14% | 4.36 | 0.60% | 4.31 | 0.56% | 4.19 | 0.70% | -0.23% | | |
| 隧道股份 600820 | | | |||||||||||||||||||
| 05-19 | 5.70 | 5.87 | 5.68 | 5.86 | 1.38% | 0.93% | -0.15% | 434,962 | 25,253 | 57% | 5.81 | -0.33% | 5.84 | -0.93% | 5.90 | -0.54% | 5.87 | 0.17% | 0.57% | | |
| 龙建股份 600853 | | | |||||||||||||||||||
| 05-19 | 3.46 | 3.60 | 3.41 | 3.56 | -0.28% | 0.71% | -4.66% | 472,894 | 16,716 | 72% | 3.54 | -1.15% | 3.55 | -1.88% | 3.64 | -4.21% | 3.73 | 0.43% | 1.10% | | |
| 浙文互联 600986 | | | |||||||||||||||||||
| 05-19 | 4.79 | 4.92 | 4.77 | 4.92 | 0.41% | 1.63% | 0.39% | 299,770 | 14,510 | 79% | 4.84 | -2.30% | 4.88 | -0.55% | 4.89 | -0.31% | 4.90 | -0.27% | -0.25% | | |
| 中国化学 601117 | | | |||||||||||||||||||
| 05-19 | 9.36 | 9.40 | 9.20 | 9.38 | -1.26% | 1.06% | 2.93% | 396,553 | 36,806 | 83% | 9.28 | -2.52% | 9.40 | -0.14% | 9.35 | 0.57% | 9.11 | 0.13% | 0.32% | | |
| 中国中铁 601390 | | | |||||||||||||||||||
| 05-19 | 6.60 | 6.92 | 6.57 | 6.88 | 3.15% | 1.58% | -0.22% | 1,115,705 | 75,566 | 88% | 6.77 | 1.11% | 6.75 | -0.44% | 6.82 | -0.45% | 6.90 | -0.72% | 0.12% | | |
| 中国中冶 601618 | | | |||||||||||||||||||
| 05-19 | 3.36 | 3.47 | 3.34 | 3.46 | 1.47% | 1.59% | -0.40% | 781,147 | 26,603 | 111% | 3.41 | -0.58% | 3.42 | -0.76% | 3.44 | -0.61% | 3.47 | -0.46% | 0.08% | | |
| 中国电建 601669 | | | |||||||||||||||||||
| 05-19 | 7.01 | 7.61 | 6.97 | 7.60 | 7.34% | 3.50% | 4.90% | 3,003,730 | 220,566 | 197% | 7.34 | 3.35% | 7.24 | 2.18% | 7.18 | 1.10% | 7.25 | -0.49% | -0.07% | | |
| 宁波建工 601789 | | | |||||||||||||||||||
| 05-19 | 6.13 | 6.38 | 6.11 | 6.36 | 0.32% | 1.81% | -3.49% | 1,161,485 | 72,553 | 64% | 6.25 | -1.53% | 6.22 | -0.70% | 6.29 | -2.05% | 6.59 | 0.14% | 1.20% | | |
| 中国交建 601800 | | | |||||||||||||||||||
| 05-19 | 9.79 | 10.31 | 9.78 | 10.27 | 3.42% | 1.92% | -1.05% | 934,081 | 94,125 | 111% | 10.08 | 0.59% | 10.05 | -0.54% | 10.15 | -1.12% | 10.38 | -0.75% | 0.41% | | |
| 华设集团 603018 | | | |||||||||||||||||||
| 05-19 | 8.63 | 9.43 | 8.63 | 9.35 | 6.49% | 1.89% | 3.19% | 330,499 | 30,329 | 133% | 9.18 | 3.71% | 9.02 | 0.75% | 9.05 | 0.14% | 9.06 | 0.63% | 1.00% | |