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
2022-07-0112.1712.2911.7811.84-3.66%-0.51%-3.76%3,300,80039,283,00053%11.90-3.19%12.42-0.88%12.40-1.43%12.300.08%1.16%
华联控股/000036.SZ
2022-07-014.324.374.234.25-1.62%-1.21%-0.51%13,170,90056,658,000104%4.30-0.39%4.320.33%4.300.26%4.270.02%-0.07%
*ST华塑/000509.SZ
2022-07-014.454.524.064.31-2.27%0.77%4.21%46,523,300198,970,000338%4.28-0.72%4.290.73%4.241.56%4.142.40%0.75%
海南发展/002163.SZ
2022-07-0114.5514.6913.9014.20-0.49%0.11%0.74%21,247,200301,375,00059%14.18-1.05%14.290.24%14.430.47%14.100.39%0.54%
融捷股份/002192.SZ
2022-07-01152.20165.83150.50162.625.80%1.77%6.37%9,067,2001,448,912,000101%159.804.97%153.460.64%155.441.23%152.880.30%0.17%
濮耐股份/002225.SZ
2022-07-014.054.074.004.061.25%0.42%1.15%6,601,80026,690,00096%4.040.30%4.04-0.10%4.040.17%4.010.20%0.12%
塔牌集团/002233.SZ
2022-07-018.858.908.828.870.23%0.11%-0.21%8,700,90077,091,00092%8.860.06%8.89-0.01%8.88-0.07%8.89-0.02%0.05%
东方雨虹/002271.SZ
2022-07-0151.6052.4650.7750.83-1.24%-1.34%4.45%22,019,9001,134,473,00081%51.520.91%50.541.36%49.811.29%48.670.95%0.65%
西部建设/002302.SZ
2022-07-017.827.847.717.73-0.39%-0.45%0.82%12,693,30098,564,00094%7.77-0.08%7.750.48%7.700.31%7.670.17%-0.04%
南山控股/002314.SZ
2022-07-014.144.214.084.11-0.72%-0.39%-0.32%40,715,100168,002,00077%4.13-0.48%4.160.27%4.130.34%4.120.29%0.22%
罗普斯金/002333.SZ
2022-07-015.345.425.205.360.75%0.07%3.63%4,652,10024,915,00081%5.361.63%5.32-0.11%5.301.24%5.170.62%0.49%
柘中股份/002346.SZ
2022-07-0112.9913.0512.8412.92-0.62%-0.15%-1.27%2,624,80033,964,00053%12.94-0.03%13.06-0.68%13.13-0.17%13.090.17%-0.22%
伟星新材/002372.SZ
2022-07-0123.9123.9723.2523.56-2.00%0.12%3.14%6,415,100150,958,00054%23.53-0.43%23.411.49%23.131.14%22.840.58%1.24%
北京利尔/002392.SZ
2022-07-013.723.783.713.760.53%0.32%2.26%7,798,20029,226,00074%3.750.56%3.740.05%3.720.43%3.680.38%0.25%
垒知集团/002398.SZ
2022-07-016.466.496.366.37-0.78%-0.34%0.97%9,362,30059,847,00085%6.39-1.10%6.410.38%6.360.41%6.310.40%0.22%
青龙管业/002457.SZ
2022-07-019.859.999.769.860.31%-0.06%-2.52%13,030,700128,557,00057%9.87-0.06%10.03-1.74%10.17-0.01%10.120.01%0.07%
申通快递/002468.SZ
2022-07-0112.0612.3411.8611.91-0.08%-0.83%3.72%14,188,200170,397,00081%12.011.27%11.830.72%11.810.86%11.480.68%0.04%
海南瑞泽/002596.SZ
2022-07-013.423.433.363.410.00%0.12%0.41%32,299,800110,029,00082%3.410.06%3.41-0.12%3.410.12%3.400.12%0.13%
*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
2022-07-0114.4014.4014.0014.12-1.74%-0.20%-0.11%45,204,600639,608,00070%14.15-1.55%14.260.39%14.180.22%14.14-0.30%0.09%
永高股份/002641.SZ
2022-07-014.864.934.804.891.45%0.20%0.27%5,011,10024,455,00070%4.880.85%4.87-0.08%4.880.33%4.880.23%-0.01%
扬子新材/002652.SZ
2022-07-012.902.952.872.900.35%0.00%1.83%16,902,40049,013,00061%2.90-0.92%2.90-0.92%2.951.03%2.850.71%-0.01%
龙泉股份/002671.SZ
2022-07-014.594.654.554.651.09%0.91%-1.40%4,302,60019,825,00065%4.61-0.52%4.66-0.51%4.68-0.30%4.72-0.53%-0.51%
顾地科技/002694.SZ
2022-07-014.544.564.474.49-1.10%-0.29%-1.17%3,797,30017,101,00041%4.50-0.29%4.56-0.28%4.56-0.24%4.540.24%0.13%
友邦吊顶/002718.SZ
2022-07-0113.7114.0913.5713.971.67%0.50%3.54%1,570,40021,828,00097%13.901.26%13.840.26%13.760.73%13.490.72%0.12%
嘉寓股份/300117.SZ
2022-07-014.224.244.084.09-1.45%-1.14%-2.50%29,699,500122,878,00045%4.14-1.43%4.19-1.99%4.32-0.09%4.200.53%0.91%
秀强股份/300160.SZ
2022-07-018.188.318.058.200.86%0.17%-1.35%11,625,40095,162,00065%8.19-0.50%8.27-1.58%8.36-0.61%8.310.06%0.49%
纳川股份/300198.SZ
2022-07-013.984.063.883.93-0.51%-0.93%1.63%44,433,000176,266,000133%3.970.13%3.941.10%3.900.91%3.870.47%0.19%
开尔新材/300234.SZ
2022-07-016.506.786.476.542.67%-0.76%1.13%20,331,100133,972,000172%6.592.99%6.520.96%6.530.68%6.470.76%0.39%
立方数科/300344.SZ
2022-07-014.244.294.184.20-1.18%-0.69%-2.67%7,901,10033,415,00075%4.23-1.08%4.27-0.86%4.29-0.26%4.320.09%0.34%
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
2022-07-015.505.545.335.45-1.80%0.39%-6.23%74,340,600403,583,00064%5.43-1.56%5.64-3.28%5.85-1.73%5.810.10%1.09%
华建集团/600629.SH
2022-07-017.407.497.297.431.09%0.24%1.84%5,752,60042,638,000119%7.411.12%7.380.78%7.320.66%7.300.34%-0.26%
宝胜股份/600973.SH
2022-07-015.735.875.695.820.52%0.45%-0.21%22,569,400130,771,00026%5.790.77%5.78-1.25%5.92-1.05%5.831.22%2.02%