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
2021-07-2314.2714.2813.8213.86-2.53%-0.67%-3.12%259,8003,625,00069%13.95-1.77%14.12-0.05%14.06-0.33%14.310.01%-0.27%
华联控股/000036.SZ
2021-07-234.454.514.254.37-2.02%-0.50%-3.49%19,439,10085,385,00086%4.39-2.27%4.45-0.87%4.450.25%4.53-0.55%-0.35%
*ST华塑/000509.SZ
2021-07-233.393.533.273.29-4.08%-2.78%-0.12%17,981,00060,840,000170%3.38-2.20%3.440.35%3.390.50%3.291.01%0.68%
海南发展/002163.SZ
2021-07-2316.3316.3316.0216.17-0.98%0.29%-3.09%4,979,30080,287,00073%16.12-1.08%16.26-0.54%16.38-1.22%16.69-0.23%-0.25%
融捷股份/002192.SZ
2021-07-23131.71138.88123.83126.88-4.77%-2.75%7.07%16,679,4002,176,049,000101%130.46-0.36%127.505.87%118.752.48%118.502.05%3.15%
濮耐股份/002225.SZ
2021-07-234.404.574.394.554.12%1.13%4.38%20,393,30091,755,000315%4.503.45%4.452.42%4.411.99%4.361.63%0.38%
塔牌集团/002233.SZ
2021-07-2310.0910.099.9610.00-0.89%-0.02%-0.70%6,600,60066,016,00090%10.00-0.45%10.040.21%10.00-0.08%10.07-0.17%-0.25%
东方雨虹/002271.SZ
2021-07-2349.5049.8048.3049.70-0.52%1.23%-4.67%28,040,8001,376,625,000123%49.09-1.71%49.97-1.14%50.48-1.21%52.13-1.00%-0.38%
西部建设/002302.SZ
2021-07-238.128.128.048.05-0.49%-0.26%-0.06%5,000,20040,356,00083%8.07-0.64%8.13-0.22%8.120.10%8.060.17%0.18%
南山控股/002314.SZ
2021-07-233.223.283.203.271.55%0.89%1.74%9,757,90031,623,000150%3.240.56%3.230.66%3.210.34%3.210.25%-0.23%
罗普斯金/002333.SZ
2021-07-235.355.475.355.38-0.37%-0.04%-1.30%1,484,9007,991,00081%5.38-0.32%5.44-0.18%5.44-0.20%5.45-0.09%0.11%
柘中股份/002346.SZ
2021-07-2319.6119.7018.6019.00-4.52%-0.87%-7.14%11,622,900222,769,00059%19.17-2.79%19.67-0.11%19.55-1.32%20.46-1.07%0.84%
伟星新材/002372.SZ
2021-07-2319.9419.9919.0919.59-2.44%1.18%-3.71%10,454,400202,411,000116%19.36-4.24%20.37-2.00%20.47-1.27%20.35-0.12%0.06%
北京利尔/002392.SZ
2021-07-234.204.284.204.240.24%-0.05%0.47%7,598,70032,236,000119%4.240.95%4.230.14%4.24-0.17%4.220.36%-0.09%
垒知集团/002398.SZ
2021-07-236.716.756.656.66-0.60%-0.25%-3.06%1,799,50012,015,00042%6.68-0.27%6.72-0.43%6.71-0.27%6.87-0.58%-0.46%
青龙管业/002457.SZ
2021-07-2310.6611.8410.5911.595.94%3.15%11.16%64,278,400722,260,000181%11.24-1.59%11.322.50%10.962.85%10.432.10%1.29%
申通快递/002468.SZ
2021-07-237.097.116.886.94-2.39%-0.36%-5.42%13,930,90097,033,000143%6.97-2.04%7.04-1.35%7.08-1.54%7.34-1.00%-0.25%
海南瑞泽/002596.SZ
2021-07-234.224.224.164.17-1.18%-0.22%-3.81%6,651,20027,793,00051%4.18-0.43%4.190.48%4.18-0.50%4.34-0.64%-0.93%
*ST艾格/002619.SZ
2021-07-231.381.391.331.34-3.60%-0.67%-7.07%62,010,60083,636,00090%1.35-3.57%1.38-0.07%1.39-1.63%1.44-0.62%0.72%
完美世界/002624.SZ
2021-07-2319.3719.3718.5418.88-2.98%-0.06%-1.75%34,410,700650,069,00073%18.89-2.38%19.20-1.47%19.37-2.08%19.22-0.88%-1.85%
永高股份/002641.SZ
2021-07-236.306.326.166.23-1.74%-0.19%-4.36%7,513,50046,899,000108%6.24-1.61%6.41-0.19%6.42-0.94%6.51-0.46%-0.35%
扬子新材/002652.SZ
2021-07-233.263.263.193.21-1.53%-0.31%-2.19%3,707,40011,937,00093%3.22-1.26%3.26-0.46%3.26-0.43%3.28-0.27%-0.43%
龙泉股份/002671.SZ
2021-07-233.904.073.863.982.05%0.63%0.33%15,496,50061,286,000206%3.96-0.60%4.02-0.20%4.00-0.15%3.970.03%0.36%
顾地科技/002694.SZ
2021-07-232.752.832.672.70-1.82%-1.39%-1.35%19,941,30054,597,000146%2.74-2.91%2.790.00%2.760.04%2.740.07%0.34%
友邦吊顶/002718.SZ
2021-07-2313.2313.3112.8512.90-3.37%-0.93%-6.22%1,371,80017,862,000132%13.02-2.57%13.34-1.98%13.48-1.30%13.76-0.98%-0.18%
嘉寓股份/300117.SZ
2021-07-235.105.474.995.212.56%-0.63%3.09%79,520,100416,958,000128%5.244.11%5.074.28%4.991.45%5.051.22%0.71%
秀强股份/300160.SZ
2021-07-238.7110.008.569.497.96%2.26%8.32%104,759,700972,175,000171%9.284.19%9.003.89%8.871.94%8.761.98%1.04%
纳川股份/300198.SZ
2021-07-233.924.373.814.200.00%3.78%11.11%111,827,600452,585,000224%4.05-5.18%4.110.47%4.032.44%3.781.89%-0.04%
开尔新材/300234.SZ
2021-07-2310.7010.709.939.99-6.02%-2.07%-6.68%50,923,100519,485,00086%10.20-4.96%10.48-0.53%10.41-1.06%10.710.23%0.75%
立方数科/300344.SZ
2021-07-235.886.195.836.002.21%-0.56%1.21%13,496,80081,438,000174%6.032.31%5.981.25%5.941.30%5.930.03%0.08%
*ST新亿/600145.SH
2021-07-231.431.501.401.504.90%2.18%2.60%35,304,80051,823,000116%1.470.34%1.462.90%1.420.49%1.46-0.21%-0.61%
精达股份/600577.SH
2021-07-239.249.539.039.19-1.39%-0.69%3.00%51,943,700480,665,00062%9.25-1.09%9.321.46%9.131.04%8.921.25%2.44%
华建集团/600629.SH
2021-07-235.855.905.755.77-1.03%-1.08%-2.55%1,208,4007,048,000117%5.830.09%5.840.12%5.83-0.21%5.92-0.42%-0.24%
宝胜股份/600973.SH
2021-07-234.054.094.044.080.74%0.37%0.94%9,543,30038,793,000127%4.070.82%4.050.40%4.040.27%4.040.12%-0.07%