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
	2022-12-01	14.44	15.10	14.36	14.98	4.03%	1.18%	9.06%	6,932,100	102,631,000	172%	14.81	3.74%	14.44	2.54%	14.18	2.27%	13.74	1.34%	0.58%
华联控股/000036.SZ
	2022-12-01	4.52	4.62	4.38	4.42	-2.43%	-1.07%	0.55%	40,814,300	182,339,000	168%	4.47	-2.21%	4.50	0.42%	4.46	0.43%	4.40	0.76%	0.79%
*ST华塑/000509.SZ
	2022-12-01	4.05	4.10	4.03	4.10	1.49%	0.64%	0.71%	9,754,400	39,742,000	88%	4.07	0.42%	4.07	0.87%	4.04	0.03%	4.07	-0.25%	0.10%
海南发展/002163.SZ
	2022-12-01	11.10	11.26	10.87	10.88	0.09%	-1.45%	-0.06%	8,260,800	91,197,000	135%	11.04	0.91%	10.99	1.06%	10.91	0.56%	10.89	0.05%	-0.08%
融捷股份/002192.SZ
	2022-12-01	123.70	123.99	118.89	119.15	-3.13%	-1.22%	0.96%	9,980,800	1,203,887,000	118%	120.62	0.11%	119.10	1.29%	118.00	0.53%	118.02	-0.20%	-1.52%
濮耐股份/002225.SZ
	2022-12-01	4.30	4.33	4.26	4.27	-0.70%	-0.47%	-0.16%	9,274,800	39,787,000	85%	4.29	-0.53%	4.30	0.80%	4.27	0.05%	4.28	-0.40%	-0.10%
塔牌集团/002233.SZ
	2022-12-01	7.66	7.72	7.62	7.62	0.00%	-0.51%	0.83%	4,364,300	33,428,000	90%	7.66	-0.16%	7.66	0.50%	7.62	0.28%	7.56	0.28%	0.41%
东方雨虹/002271.SZ
	2022-12-01	33.58	34.20	32.88	33.00	0.33%	-1.35%	2.96%	40,686,900	1,361,058,000	88%	33.45	0.01%	33.76	1.13%	32.93	1.11%	32.05	0.81%	0.52%
西部建设/002302.SZ
	2022-12-01	7.64	7.74	7.61	7.64	0.66%	-0.33%	2.15%	15,529,200	119,032,000	113%	7.67	-0.03%	7.64	0.73%	7.58	0.64%	7.48	0.42%	0.08%
南山控股/002314.SZ
	2022-12-01	4.26	4.64	4.14	4.64	9.95%	2.47%	12.48%	270,026,200	1,222,807,000	298%	4.53	2.51%	4.41	5.23%	4.23	4.23%	4.13	4.33%	2.02%
罗普斯金/002333.SZ
	2022-12-01	5.74	5.82	5.72	5.78	1.40%	0.47%	0.96%	6,426,200	36,973,000	89%	5.75	0.33%	5.74	0.86%	5.70	0.18%	5.73	-0.11%	0.27%
柘中股份/002346.SZ
	2022-12-01	13.60	13.79	13.57	13.63	1.19%	-0.31%	-5.23%	4,391,700	60,046,000	62%	13.67	0.74%	13.63	0.28%	13.74	-1.14%	14.38	-0.48%	-0.52%
伟星新材/002372.SZ
	2022-12-01	21.74	22.59	21.71	21.99	1.29%	-0.15%	1.40%	8,513,200	187,498,000	113%	22.02	0.55%	22.24	0.19%	22.10	0.54%	21.69	0.24%	0.70%
北京利尔/002392.SZ
	2022-12-01	3.76	3.79	3.72	3.74	0.00%	-0.32%	0.78%	5,488,200	20,589,000	80%	3.75	-0.40%	3.76	0.70%	3.73	0.24%	3.71	0.08%	0.13%
垒知集团/002398.SZ
	2022-12-01	6.37	6.60	6.26	6.37	-4.93%	0.27%	-3.69%	77,340,400	491,319,000	277%	6.35	-10.27%	6.72	-2.21%	6.68	-2.05%	6.61	-1.39%	1.07%
青龙管业/002457.SZ
	2022-12-01	8.27	8.35	8.21	8.23	-0.24%	-0.38%	0.37%	4,098,000	33,852,000	82%	8.26	-0.19%	8.27	0.46%	8.23	0.15%	8.20	0.09%	0.08%
申通快递/002468.SZ
	2022-12-01	10.45	10.90	10.31	10.55	3.43%	-0.68%	4.63%	41,502,800	440,824,000	210%	10.62	4.53%	10.37	3.51%	10.20	2.61%	10.08	1.02%	-0.15%
海南瑞泽/002596.SZ
	2022-12-01	3.17	3.19	3.11	3.13	0.00%	-0.54%	1.16%	19,130,400	60,205,000	99%	3.15	-0.54%	3.15	0.61%	3.12	0.42%	3.09	0.19%	0.21%
*ST艾格/002619.SZ
	2022-03-31	0.56	0.56	0.56	0.56	-5.08%	0.00%	-31.37%	20,143,100	11,281,000	33%	0.56	-5.09%	0.57	-7.34%	0.59	-13.95%	0.82	-2.04%	-0.66%
完美世界/002624.SZ
	2022-12-01	13.86	13.97	13.67	13.73	1.03%	-0.56%	-0.62%	46,658,300	644,261,000	68%	13.81	0.75%	13.67	0.95%	13.65	0.35%	13.82	0.64%	0.82%
永高股份/002641.SZ
	2022-12-01	4.80	4.87	4.76	4.78	-0.21%	-0.62%	1.49%	23,402,300	112,559,000	109%	4.81	-0.10%	4.80	0.71%	4.76	0.49%	4.71	0.30%	0.12%
扬子新材/002652.SZ
	2022-12-01	3.32	3.34	3.21	3.27	-6.30%	-0.37%	1.77%	117,128,100	384,429,000	155%	3.28	-3.50%	3.33	-0.06%	3.29	0.64%	3.21	0.82%	0.86%
龙泉股份/002671.SZ
	2022-12-01	4.57	4.63	4.49	4.51	-0.88%	-0.62%	0.16%	4,523,400	20,528,000	111%	4.54	-1.00%	4.56	0.24%	4.54	0.22%	4.50	0.13%	0.23%
顾地科技/002694.SZ
	2022-12-01	5.24	5.25	5.11	5.14	-1.53%	-0.96%	-4.27%	6,053,000	31,418,000	88%	5.19	-1.37%	5.29	-0.43%	5.29	-0.32%	5.37	-0.65%	-0.43%
友邦吊顶/002718.SZ
	2022-12-01	15.15	15.50	15.06	15.34	2.06%	0.10%	1.56%	1,701,100	26,067,000	147%	15.32	1.35%	15.26	0.58%	15.22	0.20%	15.10	0.45%	0.37%
嘉寓股份/300117.SZ
	2022-12-01	3.96	3.98	3.90	3.91	-0.26%	-0.58%	-1.29%	17,996,100	70,781,000	82%	3.93	-0.98%	3.97	0.58%	3.94	0.03%	3.96	-0.05%	0.00%
秀强股份/300160.SZ
	2022-12-01	6.65	6.71	6.65	6.66	0.60%	-0.19%	0.30%	6,427,100	42,885,000	95%	6.67	0.60%	6.64	0.90%	6.60	-0.06%	6.64	-0.32%	-0.45%
纳川股份/300198.SZ
	2022-12-01	3.09	3.10	3.01	3.02	-1.31%	-0.92%	-0.46%	12,778,300	38,946,000	115%	3.05	-0.62%	3.06	0.69%	3.04	0.26%	3.03	0.00%	-0.07%
开尔新材/300234.SZ
	2022-12-01	5.58	5.60	5.52	5.55	0.36%	0.00%	0.80%	4,870,800	27,034,000	106%	5.55	0.13%	5.56	0.60%	5.53	0.20%	5.51	0.04%	-0.01%
立方数科/300344.SZ
	2022-12-01	4.44	4.54	4.43	4.47	1.36%	-0.04%	-2.64%	7,261,700	32,473,000	110%	4.47	1.09%	4.45	0.86%	4.44	-0.25%	4.59	-1.18%	-0.73%
退市新亿/600145.SH
	2022-04-21	0.35	0.35	0.32	0.34	0.00%	0.29%	9.32%	82,090,900	27,849,000	174%	0.34	3.67%	0.32	3.19%	0.32	2.56%	0.31	2.30%	-3.80%
精达股份/600577.SH
	2022-12-01	4.65	4.74	4.65	4.68	1.30%	-0.15%	1.47%	29,346,600	137,550,000	108%	4.69	0.84%	4.64	1.20%	4.61	0.22%	4.61	0.33%	0.07%
华建集团/600629.SH
	2022-12-01	4.90	4.92	4.83	4.84	-0.21%	-0.53%	0.90%	8,057,800	39,212,000	74%	4.87	-0.63%	4.88	0.68%	4.84	0.39%	4.80	0.08%	0.18%
宝胜股份/600973.SH
	2022-12-01	4.93	5.01	4.92	4.93	0.20%	-0.62%	1.54%	28,233,500	140,077,000	111%	4.96	0.85%	4.93	1.07%	4.88	0.35%	4.86	0.25%	-0.84%