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
2023-01-1111.0911.1010.7910.86-2.07%-0.60%-13.07%2,910,70031,801,00061%10.93-1.71%11.16-4.76%11.93-2.57%12.49-0.97%-0.46%
华联控股/000036.SZ
2023-01-114.044.103.993.99-0.50%-1.29%-2.83%11,707,20047,315,000101%4.04-0.66%4.06-0.34%4.08-0.92%4.11-0.17%-0.15%
*ST华塑/000509.SZ
2023-01-113.743.773.693.70-1.07%-0.72%-2.71%6,658,50024,816,000122%3.73-0.53%3.75-1.03%3.79-0.94%3.80-0.34%-0.35%
海南发展/002163.SZ
2023-01-1111.8512.2111.7911.961.01%-0.71%2.61%15,116,600182,092,000180%12.052.28%11.911.38%11.811.29%11.660.66%-0.16%
融捷股份/002192.SZ
2023-01-11104.68105.05102.39102.52-2.74%-0.97%0.83%4,727,500489,409,00081%103.52-0.88%104.320.35%103.180.67%101.680.16%-0.26%
濮耐股份/002225.SZ
2023-01-114.094.094.014.02-2.43%-0.69%0.88%21,149,70085,607,000208%4.05-0.35%4.050.32%4.030.45%3.990.56%-0.05%
塔牌集团/002233.SZ
2023-01-117.227.267.187.19-0.42%-0.44%-0.47%2,009,00014,510,00061%7.22-0.33%7.26-0.28%7.27-0.18%7.22-0.03%-0.48%
东方雨虹/002271.SZ
2023-01-1136.0436.6535.6536.451.22%0.10%5.51%19,071,400694,487,00074%36.421.09%36.100.21%35.961.09%34.550.58%0.19%
西部建设/002302.SZ
2023-01-117.417.477.357.37-0.41%-0.39%-1.25%4,969,30036,769,00056%7.40-0.62%7.47-1.01%7.54-0.28%7.46-0.16%-0.02%
南山控股/002314.SZ
2023-01-113.683.723.633.64-0.55%-0.90%-4.89%24,958,20091,665,00062%3.67-0.16%3.70-1.41%3.77-1.52%3.83-0.65%-1.15%
罗普斯金/002333.SZ
2023-01-116.036.035.815.84-2.01%-0.68%-0.21%15,459,20090,893,000170%5.88-1.92%6.000.30%5.940.08%5.850.34%0.51%
柘中股份/002346.SZ
2023-01-1113.5013.5413.1213.25-1.12%-0.17%0.57%2,945,00039,085,000116%13.27-1.17%13.37-0.30%13.350.08%13.180.31%0.19%
伟星新材/002372.SZ
2023-01-1123.1623.9823.0123.480.86%0.04%4.85%6,833,000160,369,00099%23.471.01%23.260.45%23.111.57%22.390.64%0.37%
北京利尔/002392.SZ
2023-01-113.613.633.563.56-1.39%-0.75%0.03%4,080,30014,637,00090%3.59-0.39%3.600.03%3.60-0.03%3.560.14%-0.10%
垒知集团/002398.SZ
2023-01-115.955.965.835.84-2.01%-0.78%-0.68%6,146,40036,175,00092%5.89-0.94%5.93-0.65%5.95-0.08%5.880.10%-0.41%
青龙管业/002457.SZ
2023-01-118.118.238.098.100.12%-0.82%-0.22%3,036,40024,799,00099%8.170.57%8.16-0.20%8.19-0.15%8.120.22%0.01%
申通快递/002468.SZ
2023-01-119.8510.039.809.991.22%0.40%-1.86%17,222,200171,356,00082%9.950.74%9.94-0.17%10.00-0.26%10.18-1.15%-0.84%
海南瑞泽/002596.SZ
2023-01-113.283.303.183.19-2.74%-1.54%-5.73%27,986,80090,691,00058%3.24-1.22%3.29-1.76%3.36-1.76%3.38-0.59%-0.46%
*ST艾格/002619.SZ
2022-03-310.560.560.560.56-5.08%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
2023-01-1113.7813.8713.4613.46-2.39%-1.22%1.75%30,914,400421,227,00079%13.63-0.66%13.640.76%13.560.68%13.230.52%0.25%
永高股份/002641.SZ
2023-01-114.554.704.554.590.66%-0.39%1.55%22,981,900105,908,000178%4.610.57%4.590.39%4.580.42%4.520.53%-0.18%
扬子新材/002652.SZ
2023-01-112.692.692.622.64-1.12%-0.71%-2.37%7,480,70019,889,00052%2.66-0.90%2.69-0.89%2.72-1.09%2.70-0.33%-0.60%
龙泉股份/002671.SZ
2023-01-114.454.514.384.39-2.01%-1.04%0.09%3,896,20017,285,00076%4.44-1.00%4.46-0.18%4.46-0.05%4.390.27%-0.52%
顾地科技/002694.SZ
2023-01-114.864.944.824.85-0.21%-0.53%-0.49%2,801,20013,659,00051%4.880.21%4.88-0.55%4.92-0.69%4.870.21%-0.49%
友邦吊顶/002718.SZ
2023-01-1114.2214.3914.0914.10-0.77%-0.86%1.08%803,90011,433,00057%14.22-0.34%14.31-0.04%14.310.20%13.95-0.44%-0.62%
嘉寓股份/300117.SZ
2023-01-114.154.164.004.01-3.14%-1.52%1.75%37,877,700154,239,000122%4.07-1.33%4.090.86%4.000.70%3.940.79%0.90%
秀强股份/300160.SZ
2023-01-116.556.616.516.52-0.76%-0.62%0.54%4,923,90032,307,00096%6.56-1.07%6.590.03%6.570.28%6.490.26%-0.07%
纳川股份/300198.SZ
2023-01-112.993.022.902.92-2.01%-1.12%2.64%8,820,20026,048,00093%2.95-0.97%2.940.89%2.910.76%2.850.53%0.11%
开尔新材/300234.SZ
2023-01-115.265.275.175.18-1.15%-0.63%0.43%1,694,9008,836,00059%5.21-0.23%5.220.00%5.22-0.15%5.160.14%-0.11%
立方数科/300344.SZ
2023-01-114.304.334.194.20-2.33%-1.06%-3.56%5,146,30021,847,00059%4.25-1.26%4.29-0.93%4.34-1.88%4.360.09%0.03%
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
2023-01-114.354.384.344.34-0.46%-0.37%0.53%11,621,50050,620,00090%4.36-0.02%4.36-0.05%4.350.28%4.320.07%-0.17%
华建集团/600629.SH
2023-01-114.444.514.444.450.00%-0.56%-0.31%3,915,60017,524,00070%4.480.40%4.49-0.29%4.50-0.33%4.46-0.07%-0.30%
宝胜股份/600973.SH
2023-01-114.874.874.764.77-1.65%-0.73%-1.12%13,010,30062,516,00086%4.81-1.11%4.84-0.66%4.85-0.25%4.820.15%0.27%