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
	2021-07-23	14.27	14.28	13.82	13.86	-2.53%	-0.67%	-3.12%	259,800	3,625,000	69%	13.95	-1.77%	14.12	-0.05%	14.06	-0.33%	14.31	0.01%	-0.27%
华联控股/000036.SZ
	2021-07-23	4.45	4.51	4.25	4.37	-2.02%	-0.50%	-3.49%	19,439,100	85,385,000	86%	4.39	-2.27%	4.45	-0.87%	4.45	0.25%	4.53	-0.55%	-0.35%
*ST华塑/000509.SZ
	2021-07-23	3.39	3.53	3.27	3.29	-4.08%	-2.78%	-0.12%	17,981,000	60,840,000	170%	3.38	-2.20%	3.44	0.35%	3.39	0.50%	3.29	1.01%	0.68%
海南发展/002163.SZ
	2021-07-23	16.33	16.33	16.02	16.17	-0.98%	0.29%	-3.09%	4,979,300	80,287,000	73%	16.12	-1.08%	16.26	-0.54%	16.38	-1.22%	16.69	-0.23%	-0.25%
融捷股份/002192.SZ
	2021-07-23	131.71	138.88	123.83	126.88	-4.77%	-2.75%	7.07%	16,679,400	2,176,049,000	101%	130.46	-0.36%	127.50	5.87%	118.75	2.48%	118.50	2.05%	3.15%
濮耐股份/002225.SZ
	2021-07-23	4.40	4.57	4.39	4.55	4.12%	1.13%	4.38%	20,393,300	91,755,000	315%	4.50	3.45%	4.45	2.42%	4.41	1.99%	4.36	1.63%	0.38%
塔牌集团/002233.SZ
	2021-07-23	10.09	10.09	9.96	10.00	-0.89%	-0.02%	-0.70%	6,600,600	66,016,000	90%	10.00	-0.45%	10.04	0.21%	10.00	-0.08%	10.07	-0.17%	-0.25%
东方雨虹/002271.SZ
	2021-07-23	49.50	49.80	48.30	49.70	-0.52%	1.23%	-4.67%	28,040,800	1,376,625,000	123%	49.09	-1.71%	49.97	-1.14%	50.48	-1.21%	52.13	-1.00%	-0.38%
西部建设/002302.SZ
	2021-07-23	8.12	8.12	8.04	8.05	-0.49%	-0.26%	-0.06%	5,000,200	40,356,000	83%	8.07	-0.64%	8.13	-0.22%	8.12	0.10%	8.06	0.17%	0.18%
南山控股/002314.SZ
	2021-07-23	3.22	3.28	3.20	3.27	1.55%	0.89%	1.74%	9,757,900	31,623,000	150%	3.24	0.56%	3.23	0.66%	3.21	0.34%	3.21	0.25%	-0.23%
罗普斯金/002333.SZ
	2021-07-23	5.35	5.47	5.35	5.38	-0.37%	-0.04%	-1.30%	1,484,900	7,991,000	81%	5.38	-0.32%	5.44	-0.18%	5.44	-0.20%	5.45	-0.09%	0.11%
柘中股份/002346.SZ
	2021-07-23	19.61	19.70	18.60	19.00	-4.52%	-0.87%	-7.14%	11,622,900	222,769,000	59%	19.17	-2.79%	19.67	-0.11%	19.55	-1.32%	20.46	-1.07%	0.84%
伟星新材/002372.SZ
	2021-07-23	19.94	19.99	19.09	19.59	-2.44%	1.18%	-3.71%	10,454,400	202,411,000	116%	19.36	-4.24%	20.37	-2.00%	20.47	-1.27%	20.35	-0.12%	0.06%
北京利尔/002392.SZ
	2021-07-23	4.20	4.28	4.20	4.24	0.24%	-0.05%	0.47%	7,598,700	32,236,000	119%	4.24	0.95%	4.23	0.14%	4.24	-0.17%	4.22	0.36%	-0.09%
垒知集团/002398.SZ
	2021-07-23	6.71	6.75	6.65	6.66	-0.60%	-0.25%	-3.06%	1,799,500	12,015,000	42%	6.68	-0.27%	6.72	-0.43%	6.71	-0.27%	6.87	-0.58%	-0.46%
青龙管业/002457.SZ
	2021-07-23	10.66	11.84	10.59	11.59	5.94%	3.15%	11.16%	64,278,400	722,260,000	181%	11.24	-1.59%	11.32	2.50%	10.96	2.85%	10.43	2.10%	1.29%
申通快递/002468.SZ
	2021-07-23	7.09	7.11	6.88	6.94	-2.39%	-0.36%	-5.42%	13,930,900	97,033,000	143%	6.97	-2.04%	7.04	-1.35%	7.08	-1.54%	7.34	-1.00%	-0.25%
海南瑞泽/002596.SZ
	2021-07-23	4.22	4.22	4.16	4.17	-1.18%	-0.22%	-3.81%	6,651,200	27,793,000	51%	4.18	-0.43%	4.19	0.48%	4.18	-0.50%	4.34	-0.64%	-0.93%
*ST艾格/002619.SZ
	2021-07-23	1.38	1.39	1.33	1.34	-3.60%	-0.67%	-7.07%	62,010,600	83,636,000	90%	1.35	-3.57%	1.38	-0.07%	1.39	-1.63%	1.44	-0.62%	0.72%
完美世界/002624.SZ
	2021-07-23	19.37	19.37	18.54	18.88	-2.98%	-0.06%	-1.75%	34,410,700	650,069,000	73%	18.89	-2.38%	19.20	-1.47%	19.37	-2.08%	19.22	-0.88%	-1.85%
永高股份/002641.SZ
	2021-07-23	6.30	6.32	6.16	6.23	-1.74%	-0.19%	-4.36%	7,513,500	46,899,000	108%	6.24	-1.61%	6.41	-0.19%	6.42	-0.94%	6.51	-0.46%	-0.35%
扬子新材/002652.SZ
	2021-07-23	3.26	3.26	3.19	3.21	-1.53%	-0.31%	-2.19%	3,707,400	11,937,000	93%	3.22	-1.26%	3.26	-0.46%	3.26	-0.43%	3.28	-0.27%	-0.43%
龙泉股份/002671.SZ
	2021-07-23	3.90	4.07	3.86	3.98	2.05%	0.63%	0.33%	15,496,500	61,286,000	206%	3.96	-0.60%	4.02	-0.20%	4.00	-0.15%	3.97	0.03%	0.36%
顾地科技/002694.SZ
	2021-07-23	2.75	2.83	2.67	2.70	-1.82%	-1.39%	-1.35%	19,941,300	54,597,000	146%	2.74	-2.91%	2.79	0.00%	2.76	0.04%	2.74	0.07%	0.34%
友邦吊顶/002718.SZ
	2021-07-23	13.23	13.31	12.85	12.90	-3.37%	-0.93%	-6.22%	1,371,800	17,862,000	132%	13.02	-2.57%	13.34	-1.98%	13.48	-1.30%	13.76	-0.98%	-0.18%
嘉寓股份/300117.SZ
	2021-07-23	5.10	5.47	4.99	5.21	2.56%	-0.63%	3.09%	79,520,100	416,958,000	128%	5.24	4.11%	5.07	4.28%	4.99	1.45%	5.05	1.22%	0.71%
秀强股份/300160.SZ
	2021-07-23	8.71	10.00	8.56	9.49	7.96%	2.26%	8.32%	104,759,700	972,175,000	171%	9.28	4.19%	9.00	3.89%	8.87	1.94%	8.76	1.98%	1.04%
纳川股份/300198.SZ
	2021-07-23	3.92	4.37	3.81	4.20	0.00%	3.78%	11.11%	111,827,600	452,585,000	224%	4.05	-5.18%	4.11	0.47%	4.03	2.44%	3.78	1.89%	-0.04%
开尔新材/300234.SZ
	2021-07-23	10.70	10.70	9.93	9.99	-6.02%	-2.07%	-6.68%	50,923,100	519,485,000	86%	10.20	-4.96%	10.48	-0.53%	10.41	-1.06%	10.71	0.23%	0.75%
立方数科/300344.SZ
	2021-07-23	5.88	6.19	5.83	6.00	2.21%	-0.56%	1.21%	13,496,800	81,438,000	174%	6.03	2.31%	5.98	1.25%	5.94	1.30%	5.93	0.03%	0.08%
*ST新亿/600145.SH
	2021-07-23	1.43	1.50	1.40	1.50	4.90%	2.18%	2.60%	35,304,800	51,823,000	116%	1.47	0.34%	1.46	2.90%	1.42	0.49%	1.46	-0.21%	-0.61%
精达股份/600577.SH
	2021-07-23	9.24	9.53	9.03	9.19	-1.39%	-0.69%	3.00%	51,943,700	480,665,000	62%	9.25	-1.09%	9.32	1.46%	9.13	1.04%	8.92	1.25%	2.44%
华建集团/600629.SH
	2021-07-23	5.85	5.90	5.75	5.77	-1.03%	-1.08%	-2.55%	1,208,400	7,048,000	117%	5.83	0.09%	5.84	0.12%	5.83	-0.21%	5.92	-0.42%	-0.24%
宝胜股份/600973.SH
	2021-07-23	4.05	4.09	4.04	4.08	0.74%	0.37%	0.94%	9,543,300	38,793,000	127%	4.07	0.82%	4.05	0.40%	4.04	0.27%	4.04	0.12%	-0.07%