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
2022-01-2112.9313.1512.9113.10-0.46%0.25%-1.55%540,2007,059,00046%13.07-0.12%13.100.13%13.20-0.13%13.31-0.06%-0.08%
华联控股/000036.SZ
2022-01-214.324.334.254.290.00%-0.07%-3.77%7,302,60031,348,00063%4.29-1.58%4.35-0.78%4.39-0.63%4.46-0.49%0.04%
*ST华塑/000509.SZ
2022-01-213.663.743.573.66-1.08%0.16%0.63%17,412,00063,628,00060%3.650.33%3.640.44%3.63-0.90%3.640.47%1.32%
海南发展/002163.SZ
2022-01-2112.1012.1511.8312.080.08%0.67%-2.93%6,442,50077,309,00064%12.00-1.33%12.15-0.96%12.36-1.03%12.44-0.10%0.38%
融捷股份/002192.SZ
2022-01-2192.9198.8891.3094.701.84%-0.97%-8.86%8,302,400793,975,00088%95.631.80%96.15-1.60%98.46-1.96%103.91-1.88%-1.59%
濮耐股份/002225.SZ
2022-01-214.364.374.274.32-0.92%0.00%-3.91%6,409,90027,691,00071%4.32-1.97%4.39-0.61%4.41-0.70%4.50-0.55%0.01%
塔牌集团/002233.SZ
2022-01-2110.9310.9410.5510.70-2.19%-0.10%-1.99%17,098,800183,142,00091%10.71-2.44%10.910.10%10.800.19%10.92-0.57%0.07%
东方雨虹/002271.SZ
2022-01-2152.2853.1551.8252.24-0.29%-0.14%4.36%15,371,000804,137,00065%52.32-0.28%52.470.87%51.541.73%50.06-0.17%-0.16%
西部建设/002302.SZ
2022-01-218.308.338.088.10-1.82%-0.53%-3.25%9,032,50073,552,00064%8.14-1.95%8.34-0.07%8.29-0.05%8.37-0.33%0.21%
南山控股/002314.SZ
2022-01-213.954.193.843.90-2.99%-1.64%0.23%64,821,900256,989,000113%3.97-2.24%4.080.05%3.990.78%3.890.88%2.11%
罗普斯金/002333.SZ
2022-01-215.225.325.185.270.96%0.38%-2.84%3,087,80016,210,00055%5.25-0.46%5.31-0.39%5.33-0.45%5.42-0.57%0.10%
柘中股份/002346.SZ
2022-01-2118.6419.1618.0518.69-0.05%-0.15%-10.53%4,430,80082,941,00037%18.72-1.72%19.25-1.25%19.52-1.64%20.89-0.03%0.97%
伟星新材/002372.SZ
2022-01-2124.3524.6523.9224.25-1.18%0.06%1.99%5,347,100129,592,00061%24.24-1.24%24.320.85%23.911.12%23.78-0.53%0.11%
北京利尔/002392.SZ
2022-01-214.634.654.534.57-1.72%-0.33%-5.54%8,556,80039,232,00084%4.59-2.32%4.69-1.16%4.72-0.97%4.84-0.82%-0.29%
垒知集团/002398.SZ
2022-01-217.237.246.977.08-1.39%0.04%-5.59%11,189,30079,186,00073%7.08-2.83%7.32-1.65%7.38-0.85%7.50-0.70%0.16%
青龙管业/002457.SZ
2022-01-218.848.868.538.77-1.57%0.93%-5.35%13,482,200117,144,00049%8.69-3.73%9.03-0.42%8.98-0.29%9.27-1.44%0.21%
申通快递/002468.SZ
2022-01-219.759.789.539.58-2.34%-0.42%-2.95%13,403,100128,940,00054%9.62-2.35%9.760.00%9.710.04%9.87-0.09%0.54%
海南瑞泽/002596.SZ
2022-01-213.873.883.773.80-1.55%-0.24%-1.22%8,848,80033,703,00060%3.81-1.58%3.87-0.16%3.860.21%3.85-0.10%0.14%
*ST艾格/002619.SZ
2022-01-211.221.221.191.20-4.00%0.17%-11.76%57,462,10068,849,000163%1.20-4.69%1.24-4.11%1.29-4.74%1.36-3.27%-0.97%
完美世界/002624.SZ
2022-01-2116.7917.0016.2016.26-3.56%-1.20%-6.89%39,892,200656,498,00075%16.46-2.23%16.97-0.81%17.04-0.76%17.46-1.93%-1.36%
永高股份/002641.SZ
2022-01-216.166.285.805.82-4.12%-2.17%-6.37%14,068,80083,693,00049%5.95-3.43%6.110.78%6.02-0.03%6.22-1.32%0.54%
扬子新材/002652.SZ
2022-01-213.503.593.493.551.14%0.23%-5.08%4,859,30017,212,00065%3.54-0.87%3.60-1.21%3.65-1.30%3.74-0.51%0.28%
龙泉股份/002671.SZ
2022-01-214.824.944.764.791.27%-1.05%-5.89%12,174,90058,938,00054%4.84-0.78%4.93-0.89%4.96-1.27%5.09-1.13%0.29%
顾地科技/002694.SZ
2022-01-216.186.235.815.81-9.92%-1.04%-8.00%31,655,500185,837,00028%5.87-9.36%6.281.88%6.04-2.82%6.32-0.24%4.25%
友邦吊顶/002718.SZ
2022-01-2113.0913.4913.0113.14-0.08%-0.49%-1.57%1,157,50015,285,00084%13.21-0.59%13.36-0.05%13.37-0.24%13.350.18%0.45%
嘉寓股份/300117.SZ
2022-01-213.473.503.403.44-0.86%-0.17%-6.67%13,970,50048,143,00077%3.45-2.13%3.53-1.53%3.58-1.16%3.69-1.23%-0.14%
秀强股份/300160.SZ
2022-01-217.017.116.937.030.29%0.21%-6.75%7,394,50051,872,00073%7.02-1.03%7.09-1.58%7.22-1.48%7.54-1.04%-0.30%
纳川股份/300198.SZ
2022-01-214.834.884.524.59-4.57%-2.11%-4.79%44,995,800210,977,00058%4.69-4.83%4.92-2.03%4.920.53%4.820.27%1.23%
开尔新材/300234.SZ
2022-01-217.337.397.267.330.27%0.10%-6.04%6,441,10047,167,00058%7.32-0.97%7.43-0.92%7.50-0.90%7.80-1.91%-0.73%
立方数科/300344.SZ
2022-01-217.507.797.497.560.40%-0.75%-3.53%17,525,600133,496,00054%7.620.07%7.72-2.30%7.92-0.25%7.84-0.77%-0.37%
*ST新亿/600145.SH
2022-01-210.890.950.880.955.56%3.04%-6.68%83,034,10076,569,000144%0.921.21%0.93-0.64%0.94-4.00%1.02-2.96%-1.95%
精达股份/600577.SH
2022-01-216.907.116.616.89-1.85%-0.12%-7.54%33,987,000234,435,00063%6.90-2.72%7.11-3.71%7.43-1.88%7.450.24%0.13%
华建集团/600629.SH
2022-01-216.756.866.686.71-1.32%-0.49%-1.97%1,975,40013,321,00067%6.74-1.12%6.850.22%6.81-0.03%6.85-0.07%0.27%
宝胜股份/600973.SH
2022-01-215.175.245.115.17-0.58%0.23%-5.86%21,835,400112,632,000100%5.16-1.90%5.27-1.81%5.37-1.38%5.49-0.94%-0.57%