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
000023, 000036, 000509, 002163, 002192, 002225, 002233, 002271, 002302, 002314, 002333, 002346, 002372, 002392, 002398, 002457, 002468, 002596, 002619, 002624, 002641, 002652, 002671, 002694, 002718, 300117, 300160, 300198, 300234, 300344, 600145, 600577, 600629, 600973	日期复权行数

板块：建筑材料

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
深天地Ａ/000023.SZ
	2022-01-21	12.93	13.15	12.91	13.10	-0.46%	0.25%	-1.55%	540,200	7,059,000	46%	13.07	-0.12%	13.10	0.13%	13.20	-0.13%	13.31	-0.06%	-0.08%
华联控股/000036.SZ
	2022-01-21	4.32	4.33	4.25	4.29	0.00%	-0.07%	-3.77%	7,302,600	31,348,000	63%	4.29	-1.58%	4.35	-0.78%	4.39	-0.63%	4.46	-0.49%	0.04%
*ST华塑/000509.SZ
	2022-01-21	3.66	3.74	3.57	3.66	-1.08%	0.16%	0.63%	17,412,000	63,628,000	60%	3.65	0.33%	3.64	0.44%	3.63	-0.90%	3.64	0.47%	1.32%
海南发展/002163.SZ
	2022-01-21	12.10	12.15	11.83	12.08	0.08%	0.67%	-2.93%	6,442,500	77,309,000	64%	12.00	-1.33%	12.15	-0.96%	12.36	-1.03%	12.44	-0.10%	0.38%
融捷股份/002192.SZ
	2022-01-21	92.91	98.88	91.30	94.70	1.84%	-0.97%	-8.86%	8,302,400	793,975,000	88%	95.63	1.80%	96.15	-1.60%	98.46	-1.96%	103.91	-1.88%	-1.59%
濮耐股份/002225.SZ
	2022-01-21	4.36	4.37	4.27	4.32	-0.92%	0.00%	-3.91%	6,409,900	27,691,000	71%	4.32	-1.97%	4.39	-0.61%	4.41	-0.70%	4.50	-0.55%	0.01%
塔牌集团/002233.SZ
	2022-01-21	10.93	10.94	10.55	10.70	-2.19%	-0.10%	-1.99%	17,098,800	183,142,000	91%	10.71	-2.44%	10.91	0.10%	10.80	0.19%	10.92	-0.57%	0.07%
东方雨虹/002271.SZ
	2022-01-21	52.28	53.15	51.82	52.24	-0.29%	-0.14%	4.36%	15,371,000	804,137,000	65%	52.32	-0.28%	52.47	0.87%	51.54	1.73%	50.06	-0.17%	-0.16%
西部建设/002302.SZ
	2022-01-21	8.30	8.33	8.08	8.10	-1.82%	-0.53%	-3.25%	9,032,500	73,552,000	64%	8.14	-1.95%	8.34	-0.07%	8.29	-0.05%	8.37	-0.33%	0.21%
南山控股/002314.SZ
	2022-01-21	3.95	4.19	3.84	3.90	-2.99%	-1.64%	0.23%	64,821,900	256,989,000	113%	3.97	-2.24%	4.08	0.05%	3.99	0.78%	3.89	0.88%	2.11%
罗普斯金/002333.SZ
	2022-01-21	5.22	5.32	5.18	5.27	0.96%	0.38%	-2.84%	3,087,800	16,210,000	55%	5.25	-0.46%	5.31	-0.39%	5.33	-0.45%	5.42	-0.57%	0.10%
柘中股份/002346.SZ
	2022-01-21	18.64	19.16	18.05	18.69	-0.05%	-0.15%	-10.53%	4,430,800	82,941,000	37%	18.72	-1.72%	19.25	-1.25%	19.52	-1.64%	20.89	-0.03%	0.97%
伟星新材/002372.SZ
	2022-01-21	24.35	24.65	23.92	24.25	-1.18%	0.06%	1.99%	5,347,100	129,592,000	61%	24.24	-1.24%	24.32	0.85%	23.91	1.12%	23.78	-0.53%	0.11%
北京利尔/002392.SZ
	2022-01-21	4.63	4.65	4.53	4.57	-1.72%	-0.33%	-5.54%	8,556,800	39,232,000	84%	4.59	-2.32%	4.69	-1.16%	4.72	-0.97%	4.84	-0.82%	-0.29%
垒知集团/002398.SZ
	2022-01-21	7.23	7.24	6.97	7.08	-1.39%	0.04%	-5.59%	11,189,300	79,186,000	73%	7.08	-2.83%	7.32	-1.65%	7.38	-0.85%	7.50	-0.70%	0.16%
青龙管业/002457.SZ
	2022-01-21	8.84	8.86	8.53	8.77	-1.57%	0.93%	-5.35%	13,482,200	117,144,000	49%	8.69	-3.73%	9.03	-0.42%	8.98	-0.29%	9.27	-1.44%	0.21%
申通快递/002468.SZ
	2022-01-21	9.75	9.78	9.53	9.58	-2.34%	-0.42%	-2.95%	13,403,100	128,940,000	54%	9.62	-2.35%	9.76	0.00%	9.71	0.04%	9.87	-0.09%	0.54%
海南瑞泽/002596.SZ
	2022-01-21	3.87	3.88	3.77	3.80	-1.55%	-0.24%	-1.22%	8,848,800	33,703,000	60%	3.81	-1.58%	3.87	-0.16%	3.86	0.21%	3.85	-0.10%	0.14%
*ST艾格/002619.SZ
	2022-01-21	1.22	1.22	1.19	1.20	-4.00%	0.17%	-11.76%	57,462,100	68,849,000	163%	1.20	-4.69%	1.24	-4.11%	1.29	-4.74%	1.36	-3.27%	-0.97%
完美世界/002624.SZ
	2022-01-21	16.79	17.00	16.20	16.26	-3.56%	-1.20%	-6.89%	39,892,200	656,498,000	75%	16.46	-2.23%	16.97	-0.81%	17.04	-0.76%	17.46	-1.93%	-1.36%
永高股份/002641.SZ
	2022-01-21	6.16	6.28	5.80	5.82	-4.12%	-2.17%	-6.37%	14,068,800	83,693,000	49%	5.95	-3.43%	6.11	0.78%	6.02	-0.03%	6.22	-1.32%	0.54%
扬子新材/002652.SZ
	2022-01-21	3.50	3.59	3.49	3.55	1.14%	0.23%	-5.08%	4,859,300	17,212,000	65%	3.54	-0.87%	3.60	-1.21%	3.65	-1.30%	3.74	-0.51%	0.28%
龙泉股份/002671.SZ
	2022-01-21	4.82	4.94	4.76	4.79	1.27%	-1.05%	-5.89%	12,174,900	58,938,000	54%	4.84	-0.78%	4.93	-0.89%	4.96	-1.27%	5.09	-1.13%	0.29%
顾地科技/002694.SZ
	2022-01-21	6.18	6.23	5.81	5.81	-9.92%	-1.04%	-8.00%	31,655,500	185,837,000	28%	5.87	-9.36%	6.28	1.88%	6.04	-2.82%	6.32	-0.24%	4.25%
友邦吊顶/002718.SZ
	2022-01-21	13.09	13.49	13.01	13.14	-0.08%	-0.49%	-1.57%	1,157,500	15,285,000	84%	13.21	-0.59%	13.36	-0.05%	13.37	-0.24%	13.35	0.18%	0.45%
嘉寓股份/300117.SZ
	2022-01-21	3.47	3.50	3.40	3.44	-0.86%	-0.17%	-6.67%	13,970,500	48,143,000	77%	3.45	-2.13%	3.53	-1.53%	3.58	-1.16%	3.69	-1.23%	-0.14%
秀强股份/300160.SZ
	2022-01-21	7.01	7.11	6.93	7.03	0.29%	0.21%	-6.75%	7,394,500	51,872,000	73%	7.02	-1.03%	7.09	-1.58%	7.22	-1.48%	7.54	-1.04%	-0.30%
纳川股份/300198.SZ
	2022-01-21	4.83	4.88	4.52	4.59	-4.57%	-2.11%	-4.79%	44,995,800	210,977,000	58%	4.69	-4.83%	4.92	-2.03%	4.92	0.53%	4.82	0.27%	1.23%
开尔新材/300234.SZ
	2022-01-21	7.33	7.39	7.26	7.33	0.27%	0.10%	-6.04%	6,441,100	47,167,000	58%	7.32	-0.97%	7.43	-0.92%	7.50	-0.90%	7.80	-1.91%	-0.73%
立方数科/300344.SZ
	2022-01-21	7.50	7.79	7.49	7.56	0.40%	-0.75%	-3.53%	17,525,600	133,496,000	54%	7.62	0.07%	7.72	-2.30%	7.92	-0.25%	7.84	-0.77%	-0.37%
*ST新亿/600145.SH
	2022-01-21	0.89	0.95	0.88	0.95	5.56%	3.04%	-6.68%	83,034,100	76,569,000	144%	0.92	1.21%	0.93	-0.64%	0.94	-4.00%	1.02	-2.96%	-1.95%
精达股份/600577.SH
	2022-01-21	6.90	7.11	6.61	6.89	-1.85%	-0.12%	-7.54%	33,987,000	234,435,000	63%	6.90	-2.72%	7.11	-3.71%	7.43	-1.88%	7.45	0.24%	0.13%
华建集团/600629.SH
	2022-01-21	6.75	6.86	6.68	6.71	-1.32%	-0.49%	-1.97%	1,975,400	13,321,000	67%	6.74	-1.12%	6.85	0.22%	6.81	-0.03%	6.85	-0.07%	0.27%
宝胜股份/600973.SH
	2022-01-21	5.17	5.24	5.11	5.17	-0.58%	0.23%	-5.86%	21,835,400	112,632,000	100%	5.16	-1.90%	5.27	-1.81%	5.37	-1.38%	5.49	-0.94%	-0.57%