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
	2023-01-11	11.09	11.10	10.79	10.86	-2.07%	-0.60%	-13.07%	2,910,700	31,801,000	61%	10.93	-1.71%	11.16	-4.76%	11.93	-2.57%	12.49	-0.97%	-0.46%
华联控股/000036.SZ
	2023-01-11	4.04	4.10	3.99	3.99	-0.50%	-1.29%	-2.83%	11,707,200	47,315,000	101%	4.04	-0.66%	4.06	-0.34%	4.08	-0.92%	4.11	-0.17%	-0.15%
*ST华塑/000509.SZ
	2023-01-11	3.74	3.77	3.69	3.70	-1.07%	-0.72%	-2.71%	6,658,500	24,816,000	122%	3.73	-0.53%	3.75	-1.03%	3.79	-0.94%	3.80	-0.34%	-0.35%
海南发展/002163.SZ
	2023-01-11	11.85	12.21	11.79	11.96	1.01%	-0.71%	2.61%	15,116,600	182,092,000	180%	12.05	2.28%	11.91	1.38%	11.81	1.29%	11.66	0.66%	-0.16%
融捷股份/002192.SZ
	2023-01-11	104.68	105.05	102.39	102.52	-2.74%	-0.97%	0.83%	4,727,500	489,409,000	81%	103.52	-0.88%	104.32	0.35%	103.18	0.67%	101.68	0.16%	-0.26%
濮耐股份/002225.SZ
	2023-01-11	4.09	4.09	4.01	4.02	-2.43%	-0.69%	0.88%	21,149,700	85,607,000	208%	4.05	-0.35%	4.05	0.32%	4.03	0.45%	3.99	0.56%	-0.05%
塔牌集团/002233.SZ
	2023-01-11	7.22	7.26	7.18	7.19	-0.42%	-0.44%	-0.47%	2,009,000	14,510,000	61%	7.22	-0.33%	7.26	-0.28%	7.27	-0.18%	7.22	-0.03%	-0.48%
东方雨虹/002271.SZ
	2023-01-11	36.04	36.65	35.65	36.45	1.22%	0.10%	5.51%	19,071,400	694,487,000	74%	36.42	1.09%	36.10	0.21%	35.96	1.09%	34.55	0.58%	0.19%
西部建设/002302.SZ
	2023-01-11	7.41	7.47	7.35	7.37	-0.41%	-0.39%	-1.25%	4,969,300	36,769,000	56%	7.40	-0.62%	7.47	-1.01%	7.54	-0.28%	7.46	-0.16%	-0.02%
南山控股/002314.SZ
	2023-01-11	3.68	3.72	3.63	3.64	-0.55%	-0.90%	-4.89%	24,958,200	91,665,000	62%	3.67	-0.16%	3.70	-1.41%	3.77	-1.52%	3.83	-0.65%	-1.15%
罗普斯金/002333.SZ
	2023-01-11	6.03	6.03	5.81	5.84	-2.01%	-0.68%	-0.21%	15,459,200	90,893,000	170%	5.88	-1.92%	6.00	0.30%	5.94	0.08%	5.85	0.34%	0.51%
柘中股份/002346.SZ
	2023-01-11	13.50	13.54	13.12	13.25	-1.12%	-0.17%	0.57%	2,945,000	39,085,000	116%	13.27	-1.17%	13.37	-0.30%	13.35	0.08%	13.18	0.31%	0.19%
伟星新材/002372.SZ
	2023-01-11	23.16	23.98	23.01	23.48	0.86%	0.04%	4.85%	6,833,000	160,369,000	99%	23.47	1.01%	23.26	0.45%	23.11	1.57%	22.39	0.64%	0.37%
北京利尔/002392.SZ
	2023-01-11	3.61	3.63	3.56	3.56	-1.39%	-0.75%	0.03%	4,080,300	14,637,000	90%	3.59	-0.39%	3.60	0.03%	3.60	-0.03%	3.56	0.14%	-0.10%
垒知集团/002398.SZ
	2023-01-11	5.95	5.96	5.83	5.84	-2.01%	-0.78%	-0.68%	6,146,400	36,175,000	92%	5.89	-0.94%	5.93	-0.65%	5.95	-0.08%	5.88	0.10%	-0.41%
青龙管业/002457.SZ
	2023-01-11	8.11	8.23	8.09	8.10	0.12%	-0.82%	-0.22%	3,036,400	24,799,000	99%	8.17	0.57%	8.16	-0.20%	8.19	-0.15%	8.12	0.22%	0.01%
申通快递/002468.SZ
	2023-01-11	9.85	10.03	9.80	9.99	1.22%	0.40%	-1.86%	17,222,200	171,356,000	82%	9.95	0.74%	9.94	-0.17%	10.00	-0.26%	10.18	-1.15%	-0.84%
海南瑞泽/002596.SZ
	2023-01-11	3.28	3.30	3.18	3.19	-2.74%	-1.54%	-5.73%	27,986,800	90,691,000	58%	3.24	-1.22%	3.29	-1.76%	3.36	-1.76%	3.38	-0.59%	-0.46%
*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
	2023-01-11	13.78	13.87	13.46	13.46	-2.39%	-1.22%	1.75%	30,914,400	421,227,000	79%	13.63	-0.66%	13.64	0.76%	13.56	0.68%	13.23	0.52%	0.25%
永高股份/002641.SZ
	2023-01-11	4.55	4.70	4.55	4.59	0.66%	-0.39%	1.55%	22,981,900	105,908,000	178%	4.61	0.57%	4.59	0.39%	4.58	0.42%	4.52	0.53%	-0.18%
扬子新材/002652.SZ
	2023-01-11	2.69	2.69	2.62	2.64	-1.12%	-0.71%	-2.37%	7,480,700	19,889,000	52%	2.66	-0.90%	2.69	-0.89%	2.72	-1.09%	2.70	-0.33%	-0.60%
龙泉股份/002671.SZ
	2023-01-11	4.45	4.51	4.38	4.39	-2.01%	-1.04%	0.09%	3,896,200	17,285,000	76%	4.44	-1.00%	4.46	-0.18%	4.46	-0.05%	4.39	0.27%	-0.52%
顾地科技/002694.SZ
	2023-01-11	4.86	4.94	4.82	4.85	-0.21%	-0.53%	-0.49%	2,801,200	13,659,000	51%	4.88	0.21%	4.88	-0.55%	4.92	-0.69%	4.87	0.21%	-0.49%
友邦吊顶/002718.SZ
	2023-01-11	14.22	14.39	14.09	14.10	-0.77%	-0.86%	1.08%	803,900	11,433,000	57%	14.22	-0.34%	14.31	-0.04%	14.31	0.20%	13.95	-0.44%	-0.62%
嘉寓股份/300117.SZ
	2023-01-11	4.15	4.16	4.00	4.01	-3.14%	-1.52%	1.75%	37,877,700	154,239,000	122%	4.07	-1.33%	4.09	0.86%	4.00	0.70%	3.94	0.79%	0.90%
秀强股份/300160.SZ
	2023-01-11	6.55	6.61	6.51	6.52	-0.76%	-0.62%	0.54%	4,923,900	32,307,000	96%	6.56	-1.07%	6.59	0.03%	6.57	0.28%	6.49	0.26%	-0.07%
纳川股份/300198.SZ
	2023-01-11	2.99	3.02	2.90	2.92	-2.01%	-1.12%	2.64%	8,820,200	26,048,000	93%	2.95	-0.97%	2.94	0.89%	2.91	0.76%	2.85	0.53%	0.11%
开尔新材/300234.SZ
	2023-01-11	5.26	5.27	5.17	5.18	-1.15%	-0.63%	0.43%	1,694,900	8,836,000	59%	5.21	-0.23%	5.22	0.00%	5.22	-0.15%	5.16	0.14%	-0.11%
立方数科/300344.SZ
	2023-01-11	4.30	4.33	4.19	4.20	-2.33%	-1.06%	-3.56%	5,146,300	21,847,000	59%	4.25	-1.26%	4.29	-0.93%	4.34	-1.88%	4.36	0.09%	0.03%
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
	2023-01-11	4.35	4.38	4.34	4.34	-0.46%	-0.37%	0.53%	11,621,500	50,620,000	90%	4.36	-0.02%	4.36	-0.05%	4.35	0.28%	4.32	0.07%	-0.17%
华建集团/600629.SH
	2023-01-11	4.44	4.51	4.44	4.45	0.00%	-0.56%	-0.31%	3,915,600	17,524,000	70%	4.48	0.40%	4.49	-0.29%	4.50	-0.33%	4.46	-0.07%	-0.30%
宝胜股份/600973.SH
	2023-01-11	4.87	4.87	4.76	4.77	-1.65%	-0.73%	-1.12%	13,010,300	62,516,000	86%	4.81	-1.11%	4.84	-0.66%	4.85	-0.25%	4.82	0.15%	0.27%