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
日均价10日均(股)(元)10天
平 均
深天地A/000023.SZ
2022-12-0114.4415.1014.3614.984.03%1.18%9.06%6,932,100102,631,000172%14.813.74%14.442.54%14.182.27%13.741.34%0.58%
华联控股/000036.SZ
2022-12-014.524.624.384.42-2.43%-1.07%0.55%40,814,300182,339,000168%4.47-2.21%4.500.42%4.460.43%4.400.76%0.79%
*ST华塑/000509.SZ
2022-12-014.054.104.034.101.49%0.64%0.71%9,754,40039,742,00088%4.070.42%4.070.87%4.040.03%4.07-0.25%0.10%
海南发展/002163.SZ
2022-12-0111.1011.2610.8710.880.09%-1.45%-0.06%8,260,80091,197,000135%11.040.91%10.991.06%10.910.56%10.890.05%-0.08%
融捷股份/002192.SZ
2022-12-01123.70123.99118.89119.15-3.13%-1.22%0.96%9,980,8001,203,887,000118%120.620.11%119.101.29%118.000.53%118.02-0.20%-1.52%
濮耐股份/002225.SZ
2022-12-014.304.334.264.27-0.70%-0.47%-0.16%9,274,80039,787,00085%4.29-0.53%4.300.80%4.270.05%4.28-0.40%-0.10%
塔牌集团/002233.SZ
2022-12-017.667.727.627.620.00%-0.51%0.83%4,364,30033,428,00090%7.66-0.16%7.660.50%7.620.28%7.560.28%0.41%
东方雨虹/002271.SZ
2022-12-0133.5834.2032.8833.000.33%-1.35%2.96%40,686,9001,361,058,00088%33.450.01%33.761.13%32.931.11%32.050.81%0.52%
西部建设/002302.SZ
2022-12-017.647.747.617.640.66%-0.33%2.15%15,529,200119,032,000113%7.67-0.03%7.640.73%7.580.64%7.480.42%0.08%
南山控股/002314.SZ
2022-12-014.264.644.144.649.95%2.47%12.48%270,026,2001,222,807,000298%4.532.51%4.415.23%4.234.23%4.134.33%2.02%
罗普斯金/002333.SZ
2022-12-015.745.825.725.781.40%0.47%0.96%6,426,20036,973,00089%5.750.33%5.740.86%5.700.18%5.73-0.11%0.27%
柘中股份/002346.SZ
2022-12-0113.6013.7913.5713.631.19%-0.31%-5.23%4,391,70060,046,00062%13.670.74%13.630.28%13.74-1.14%14.38-0.48%-0.52%
伟星新材/002372.SZ
2022-12-0121.7422.5921.7121.991.29%-0.15%1.40%8,513,200187,498,000113%22.020.55%22.240.19%22.100.54%21.690.24%0.70%
北京利尔/002392.SZ
2022-12-013.763.793.723.740.00%-0.32%0.78%5,488,20020,589,00080%3.75-0.40%3.760.70%3.730.24%3.710.08%0.13%
垒知集团/002398.SZ
2022-12-016.376.606.266.37-4.93%0.27%-3.69%77,340,400491,319,000277%6.35-10.27%6.72-2.21%6.68-2.05%6.61-1.39%1.07%
青龙管业/002457.SZ
2022-12-018.278.358.218.23-0.24%-0.38%0.37%4,098,00033,852,00082%8.26-0.19%8.270.46%8.230.15%8.200.09%0.08%
申通快递/002468.SZ
2022-12-0110.4510.9010.3110.553.43%-0.68%4.63%41,502,800440,824,000210%10.624.53%10.373.51%10.202.61%10.081.02%-0.15%
海南瑞泽/002596.SZ
2022-12-013.173.193.113.130.00%-0.54%1.16%19,130,40060,205,00099%3.15-0.54%3.150.61%3.120.42%3.090.19%0.21%
*ST艾格/002619.SZ
2022-03-310.560.560.560.56-5.08%0.00%-31.37%20,143,10011,281,00033%0.56-5.09%0.57-7.34%0.59-13.95%0.82-2.04%-0.66%
完美世界/002624.SZ
2022-12-0113.8613.9713.6713.731.03%-0.56%-0.62%46,658,300644,261,00068%13.810.75%13.670.95%13.650.35%13.820.64%0.82%
永高股份/002641.SZ
2022-12-014.804.874.764.78-0.21%-0.62%1.49%23,402,300112,559,000109%4.81-0.10%4.800.71%4.760.49%4.710.30%0.12%
扬子新材/002652.SZ
2022-12-013.323.343.213.27-6.30%-0.37%1.77%117,128,100384,429,000155%3.28-3.50%3.33-0.06%3.290.64%3.210.82%0.86%
龙泉股份/002671.SZ
2022-12-014.574.634.494.51-0.88%-0.62%0.16%4,523,40020,528,000111%4.54-1.00%4.560.24%4.540.22%4.500.13%0.23%
顾地科技/002694.SZ
2022-12-015.245.255.115.14-1.53%-0.96%-4.27%6,053,00031,418,00088%5.19-1.37%5.29-0.43%5.29-0.32%5.37-0.65%-0.43%
友邦吊顶/002718.SZ
2022-12-0115.1515.5015.0615.342.06%0.10%1.56%1,701,10026,067,000147%15.321.35%15.260.58%15.220.20%15.100.45%0.37%
嘉寓股份/300117.SZ
2022-12-013.963.983.903.91-0.26%-0.58%-1.29%17,996,10070,781,00082%3.93-0.98%3.970.58%3.940.03%3.96-0.05%0.00%
秀强股份/300160.SZ
2022-12-016.656.716.656.660.60%-0.19%0.30%6,427,10042,885,00095%6.670.60%6.640.90%6.60-0.06%6.64-0.32%-0.45%
纳川股份/300198.SZ
2022-12-013.093.103.013.02-1.31%-0.92%-0.46%12,778,30038,946,000115%3.05-0.62%3.060.69%3.040.26%3.030.00%-0.07%
开尔新材/300234.SZ
2022-12-015.585.605.525.550.36%0.00%0.80%4,870,80027,034,000106%5.550.13%5.560.60%5.530.20%5.510.04%-0.01%
立方数科/300344.SZ
2022-12-014.444.544.434.471.36%-0.04%-2.64%7,261,70032,473,000110%4.471.09%4.450.86%4.44-0.25%4.59-1.18%-0.73%
退市新亿/600145.SH
2022-04-210.350.350.320.340.00%0.29%9.32%82,090,90027,849,000174%0.343.67%0.323.19%0.322.56%0.312.30%-3.80%
精达股份/600577.SH
2022-12-014.654.744.654.681.30%-0.15%1.47%29,346,600137,550,000108%4.690.84%4.641.20%4.610.22%4.610.33%0.07%
华建集团/600629.SH
2022-12-014.904.924.834.84-0.21%-0.53%0.90%8,057,80039,212,00074%4.87-0.63%4.880.68%4.840.39%4.800.08%0.18%
宝胜股份/600973.SH
2022-12-014.935.014.924.930.20%-0.62%1.54%28,233,500140,077,000111%4.960.85%4.931.07%4.880.35%4.860.25%-0.84%