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
	2022-07-01	12.17	12.29	11.78	11.84	-3.66%	-0.51%	-3.76%	3,300,800	39,283,000	53%	11.90	-3.19%	12.42	-0.88%	12.40	-1.43%	12.30	0.08%	1.16%
华联控股/000036.SZ
	2022-07-01	4.32	4.37	4.23	4.25	-1.62%	-1.21%	-0.51%	13,170,900	56,658,000	104%	4.30	-0.39%	4.32	0.33%	4.30	0.26%	4.27	0.02%	-0.07%
*ST华塑/000509.SZ
	2022-07-01	4.45	4.52	4.06	4.31	-2.27%	0.77%	4.21%	46,523,300	198,970,000	338%	4.28	-0.72%	4.29	0.73%	4.24	1.56%	4.14	2.40%	0.75%
海南发展/002163.SZ
	2022-07-01	14.55	14.69	13.90	14.20	-0.49%	0.11%	0.74%	21,247,200	301,375,000	59%	14.18	-1.05%	14.29	0.24%	14.43	0.47%	14.10	0.39%	0.54%
融捷股份/002192.SZ
	2022-07-01	152.20	165.83	150.50	162.62	5.80%	1.77%	6.37%	9,067,200	1,448,912,000	101%	159.80	4.97%	153.46	0.64%	155.44	1.23%	152.88	0.30%	0.17%
濮耐股份/002225.SZ
	2022-07-01	4.05	4.07	4.00	4.06	1.25%	0.42%	1.15%	6,601,800	26,690,000	96%	4.04	0.30%	4.04	-0.10%	4.04	0.17%	4.01	0.20%	0.12%
塔牌集团/002233.SZ
	2022-07-01	8.85	8.90	8.82	8.87	0.23%	0.11%	-0.21%	8,700,900	77,091,000	92%	8.86	0.06%	8.89	-0.01%	8.88	-0.07%	8.89	-0.02%	0.05%
东方雨虹/002271.SZ
	2022-07-01	51.60	52.46	50.77	50.83	-1.24%	-1.34%	4.45%	22,019,900	1,134,473,000	81%	51.52	0.91%	50.54	1.36%	49.81	1.29%	48.67	0.95%	0.65%
西部建设/002302.SZ
	2022-07-01	7.82	7.84	7.71	7.73	-0.39%	-0.45%	0.82%	12,693,300	98,564,000	94%	7.77	-0.08%	7.75	0.48%	7.70	0.31%	7.67	0.17%	-0.04%
南山控股/002314.SZ
	2022-07-01	4.14	4.21	4.08	4.11	-0.72%	-0.39%	-0.32%	40,715,100	168,002,000	77%	4.13	-0.48%	4.16	0.27%	4.13	0.34%	4.12	0.29%	0.22%
罗普斯金/002333.SZ
	2022-07-01	5.34	5.42	5.20	5.36	0.75%	0.07%	3.63%	4,652,100	24,915,000	81%	5.36	1.63%	5.32	-0.11%	5.30	1.24%	5.17	0.62%	0.49%
柘中股份/002346.SZ
	2022-07-01	12.99	13.05	12.84	12.92	-0.62%	-0.15%	-1.27%	2,624,800	33,964,000	53%	12.94	-0.03%	13.06	-0.68%	13.13	-0.17%	13.09	0.17%	-0.22%
伟星新材/002372.SZ
	2022-07-01	23.91	23.97	23.25	23.56	-2.00%	0.12%	3.14%	6,415,100	150,958,000	54%	23.53	-0.43%	23.41	1.49%	23.13	1.14%	22.84	0.58%	1.24%
北京利尔/002392.SZ
	2022-07-01	3.72	3.78	3.71	3.76	0.53%	0.32%	2.26%	7,798,200	29,226,000	74%	3.75	0.56%	3.74	0.05%	3.72	0.43%	3.68	0.38%	0.25%
垒知集团/002398.SZ
	2022-07-01	6.46	6.49	6.36	6.37	-0.78%	-0.34%	0.97%	9,362,300	59,847,000	85%	6.39	-1.10%	6.41	0.38%	6.36	0.41%	6.31	0.40%	0.22%
青龙管业/002457.SZ
	2022-07-01	9.85	9.99	9.76	9.86	0.31%	-0.06%	-2.52%	13,030,700	128,557,000	57%	9.87	-0.06%	10.03	-1.74%	10.17	-0.01%	10.12	0.01%	0.07%
申通快递/002468.SZ
	2022-07-01	12.06	12.34	11.86	11.91	-0.08%	-0.83%	3.72%	14,188,200	170,397,000	81%	12.01	1.27%	11.83	0.72%	11.81	0.86%	11.48	0.68%	0.04%
海南瑞泽/002596.SZ
	2022-07-01	3.42	3.43	3.36	3.41	0.00%	0.12%	0.41%	32,299,800	110,029,000	82%	3.41	0.06%	3.41	-0.12%	3.41	0.12%	3.40	0.12%	0.13%
*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
	2022-07-01	14.40	14.40	14.00	14.12	-1.74%	-0.20%	-0.11%	45,204,600	639,608,000	70%	14.15	-1.55%	14.26	0.39%	14.18	0.22%	14.14	-0.30%	0.09%
永高股份/002641.SZ
	2022-07-01	4.86	4.93	4.80	4.89	1.45%	0.20%	0.27%	5,011,100	24,455,000	70%	4.88	0.85%	4.87	-0.08%	4.88	0.33%	4.88	0.23%	-0.01%
扬子新材/002652.SZ
	2022-07-01	2.90	2.95	2.87	2.90	0.35%	0.00%	1.83%	16,902,400	49,013,000	61%	2.90	-0.92%	2.90	-0.92%	2.95	1.03%	2.85	0.71%	-0.01%
龙泉股份/002671.SZ
	2022-07-01	4.59	4.65	4.55	4.65	1.09%	0.91%	-1.40%	4,302,600	19,825,000	65%	4.61	-0.52%	4.66	-0.51%	4.68	-0.30%	4.72	-0.53%	-0.51%
顾地科技/002694.SZ
	2022-07-01	4.54	4.56	4.47	4.49	-1.10%	-0.29%	-1.17%	3,797,300	17,101,000	41%	4.50	-0.29%	4.56	-0.28%	4.56	-0.24%	4.54	0.24%	0.13%
友邦吊顶/002718.SZ
	2022-07-01	13.71	14.09	13.57	13.97	1.67%	0.50%	3.54%	1,570,400	21,828,000	97%	13.90	1.26%	13.84	0.26%	13.76	0.73%	13.49	0.72%	0.12%
嘉寓股份/300117.SZ
	2022-07-01	4.22	4.24	4.08	4.09	-1.45%	-1.14%	-2.50%	29,699,500	122,878,000	45%	4.14	-1.43%	4.19	-1.99%	4.32	-0.09%	4.20	0.53%	0.91%
秀强股份/300160.SZ
	2022-07-01	8.18	8.31	8.05	8.20	0.86%	0.17%	-1.35%	11,625,400	95,162,000	65%	8.19	-0.50%	8.27	-1.58%	8.36	-0.61%	8.31	0.06%	0.49%
纳川股份/300198.SZ
	2022-07-01	3.98	4.06	3.88	3.93	-0.51%	-0.93%	1.63%	44,433,000	176,266,000	133%	3.97	0.13%	3.94	1.10%	3.90	0.91%	3.87	0.47%	0.19%
开尔新材/300234.SZ
	2022-07-01	6.50	6.78	6.47	6.54	2.67%	-0.76%	1.13%	20,331,100	133,972,000	172%	6.59	2.99%	6.52	0.96%	6.53	0.68%	6.47	0.76%	0.39%
立方数科/300344.SZ
	2022-07-01	4.24	4.29	4.18	4.20	-1.18%	-0.69%	-2.67%	7,901,100	33,415,000	75%	4.23	-1.08%	4.27	-0.86%	4.29	-0.26%	4.32	0.09%	0.34%
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
	2022-07-01	5.50	5.54	5.33	5.45	-1.80%	0.39%	-6.23%	74,340,600	403,583,000	64%	5.43	-1.56%	5.64	-3.28%	5.85	-1.73%	5.81	0.10%	1.09%
华建集团/600629.SH
	2022-07-01	7.40	7.49	7.29	7.43	1.09%	0.24%	1.84%	5,752,600	42,638,000	119%	7.41	1.12%	7.38	0.78%	7.32	0.66%	7.30	0.34%	-0.26%
宝胜股份/600973.SH
	2022-07-01	5.73	5.87	5.69	5.82	0.52%	0.45%	-0.21%	22,569,400	130,771,000	26%	5.79	0.77%	5.78	-1.25%	5.92	-1.05%	5.83	1.22%	2.02%