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
2021-09-1714.1614.1813.6213.88-2.12%-0.07%-2.75%482,5006,702,00088%13.89-2.45%14.06-0.92%14.15-0.87%14.27-0.11%0.11%
华联控股/000036.SZ
2021-09-174.314.364.134.24-1.17%0.19%-6.17%12,860,10054,421,00065%4.23-3.31%4.36-2.87%4.51-0.68%4.52-0.31%0.52%
*ST华塑/000509.SZ
2021-09-173.793.863.723.760.27%-0.74%7.74%11,589,20043,903,00099%3.793.33%3.701.79%3.622.00%3.491.40%1.41%
海南发展/002163.SZ
2021-09-1714.7514.7614.2014.54-1.69%0.59%-9.12%9,458,400136,717,00046%14.46-4.05%15.07-2.44%15.43-2.69%16.00-0.12%0.75%
融捷股份/002192.SZ
2021-09-17160.00171.22156.56168.002.07%2.83%-6.14%12,209,2001,994,744,00085%163.38-4.33%172.55-3.17%176.36-2.22%178.98-0.72%1.48%
濮耐股份/002225.SZ
2021-09-175.305.465.085.18-2.08%-2.15%0.37%42,824,000226,730,000118%5.29-2.24%5.320.93%5.240.85%5.160.47%0.49%
塔牌集团/002233.SZ
2021-09-1713.6813.8313.0213.36-1.04%-0.82%0.22%52,748,200710,556,00068%13.47-1.84%13.74-3.27%14.080.56%13.330.54%2.53%
东方雨虹/002271.SZ
2021-09-1740.3342.2840.2540.87-1.16%-0.61%-11.81%33,365,3001,371,958,00089%41.12-3.07%43.27-2.62%44.86-1.90%46.34-1.45%-0.77%
西部建设/002302.SZ
2021-09-178.558.778.408.580.59%0.03%-2.95%16,314,900139,932,00064%8.58-1.40%8.64-0.78%8.76-1.66%8.840.08%0.49%
南山控股/002314.SZ
2021-09-173.263.263.173.22-0.62%0.06%-3.71%9,289,90029,897,00065%3.22-2.25%3.28-2.24%3.36-0.56%3.34-0.03%0.60%
罗普斯金/002333.SZ
2021-09-175.495.605.405.46-0.91%-0.47%-0.04%4,454,70024,438,000101%5.490.18%5.48-0.13%5.51-0.18%5.460.39%0.46%
柘中股份/002346.SZ
2021-09-1720.6021.3219.5019.57-9.65%-3.24%-14.96%19,154,700387,423,000100%20.23-10.12%21.96-4.56%22.26-3.77%23.01-0.86%0.87%
伟星新材/002372.SZ
2021-09-1717.9018.0517.7317.940.22%0.25%-5.30%2,763,20049,447,00054%17.90-0.85%18.13-1.55%18.47-1.04%18.94-0.53%-0.58%
北京利尔/002392.SZ
2021-09-175.676.055.635.762.49%-0.89%5.59%77,019,300447,634,000167%5.81-0.84%5.752.31%5.601.78%5.461.75%1.12%
垒知集团/002398.SZ
2021-09-176.706.706.386.50-2.84%-0.44%-0.96%16,139,000105,368,000129%6.53-3.52%6.65-0.30%6.64-0.36%6.560.20%0.70%
青龙管业/002457.SZ
2021-09-178.208.258.058.20-0.12%0.38%-3.81%8,293,40067,748,00060%8.17-1.93%8.29-1.52%8.46-1.04%8.53-0.13%0.15%
申通快递/002468.SZ
2021-09-177.607.727.507.691.18%0.85%-0.12%10,613,20080,926,00064%7.63-1.08%7.72-1.10%7.78-0.45%7.700.35%0.78%
海南瑞泽/002596.SZ
2021-09-173.933.953.793.86-1.78%-0.05%-4.08%12,920,30049,893,00071%3.86-3.47%3.94-1.60%3.99-1.70%4.020.17%0.56%
*ST艾格/002619.SZ
2021-09-171.992.001.911.93-3.50%-0.57%7.88%70,997,400137,806,00097%1.94-2.76%1.980.25%1.944.03%1.792.00%1.99%
完美世界/002624.SZ
2021-09-1715.8515.8815.2015.65-1.63%0.56%-5.05%29,284,500455,757,00052%15.56-3.86%16.10-2.28%16.40-0.24%16.480.41%1.20%
永高股份/002641.SZ
2021-09-175.455.515.265.36-2.19%-0.24%-3.11%7,544,90040,542,00060%5.37-3.49%5.51-1.13%5.57-0.54%5.530.25%0.59%
扬子新材/002652.SZ
2021-09-173.363.413.333.35-0.89%-0.30%-0.98%4,658,00015,649,00079%3.36-1.70%3.39-0.18%3.39-0.12%3.380.27%0.37%
龙泉股份/002671.SZ
2021-09-174.054.113.964.050.00%0.65%-1.53%5,352,20021,537,00082%4.02-1.90%4.07-1.12%4.11-0.94%4.110.29%0.81%
顾地科技/002694.SZ
2021-09-173.523.573.413.560.28%1.77%8.67%13,138,90045,955,000103%3.50-0.09%3.471.64%3.411.67%3.281.33%0.76%
友邦吊顶/002718.SZ
2021-09-1712.9912.9912.7512.82-0.77%-0.31%-1.90%656,7008,445,00093%12.86-1.62%12.99-0.80%13.10-0.38%13.07-0.02%0.13%
嘉寓股份/300117.SZ
2021-09-174.835.094.794.84-0.82%-1.35%-3.32%33,539,800164,556,00084%4.91-2.66%5.140.39%5.060.08%5.01-0.58%-0.30%
秀强股份/300160.SZ
2021-09-177.948.257.848.040.88%-0.47%-3.26%18,477,600149,253,00065%8.08-1.46%8.31-0.01%8.23-0.13%8.31-0.78%0.13%
纳川股份/300198.SZ
2021-09-174.354.394.144.23-0.70%-0.49%-5.07%23,079,50098,112,00052%4.25-3.95%4.40-1.54%4.45-0.65%4.46-0.02%0.37%
开尔新材/300234.SZ
2021-09-178.178.388.068.220.49%-0.01%-5.53%9,379,90077,116,00046%8.22-0.95%8.34-1.45%8.56-1.05%8.70-0.25%0.02%
立方数科/300344.SZ
2021-09-175.315.314.985.09-2.86%-0.37%-6.12%5,989,50030,600,000112%5.11-4.07%5.24-2.15%5.30-1.58%5.42-0.99%-0.44%
*ST新亿/600145.SH
2021-09-172.512.512.412.41-5.12%-1.39%2.68%34,686,80084,784,00093%2.44-4.31%2.48-0.08%2.451.79%2.35-0.09%1.13%
精达股份/600577.SH
2021-09-178.158.257.888.14-0.37%0.85%-3.24%44,223,000356,904,00059%8.07-4.24%8.52-0.23%8.41-0.37%8.41-0.12%0.05%
华建集团/600629.SH
2021-09-176.316.316.116.18-2.06%0.23%-2.11%1,850,30011,409,00087%6.17-2.33%6.26-1.23%6.31-0.77%6.310.24%0.78%
宝胜股份/600973.SH
2021-09-174.754.854.654.800.63%0.82%1.14%18,194,30086,626,00086%4.76-2.30%4.800.34%4.79-0.08%4.750.17%0.43%