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
000065, 000415, 000758, 000797, 002062, 002081, 002307, 002469, 002524, 002541, 002542, 002586, 002628, 002659, 300284, 600039, 600068, 600170, 600263, 600266, 600284, 600477, 600491, 600502, 600512, 600528, 600545, 600546, 600758, 600820, 600853, 600986, 601117, 601390, 601618, 601669, 601789, 601800, 603018	日期复权行数

板块：建筑业

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
北方国际/000065.SZ
	2022-07-01	8.48	8.67	8.40	8.62	2.01%	0.54%	4.07%	20,619,000	176,797,000	142%	8.57	1.87%	8.47	1.07%	8.41	1.03%	8.28	0.40%	-0.28%
渤海租赁/000415.SZ
	2022-07-01	2.18	2.22	2.17	2.20	1.38%	0.14%	0.64%	18,463,900	40,558,000	90%	2.20	0.09%	2.21	-0.09%	2.20	0.05%	2.19	-0.09%	0.00%
中色股份/000758.SZ
	2022-07-01	4.85	4.89	4.78	4.84	0.21%	0.04%	-1.49%	16,456,600	79,625,000	61%	4.84	-0.90%	4.90	-1.17%	4.92	0.00%	4.91	-0.57%	-0.28%
中国武夷/000797.SZ
	2022-07-01	3.18	3.50	3.15	3.31	3.76%	-1.02%	1.53%	96,158,600	321,592,000	192%	3.34	4.63%	3.28	2.34%	3.25	1.66%	3.26	0.56%	-0.38%
宏润建设/002062.SZ
	2022-07-01	6.85	7.20	6.71	7.03	1.30%	0.60%	5.22%	122,311,000	854,757,000	174%	6.99	-2.54%	7.02	1.78%	6.87	1.45%	6.68	1.24%	0.24%
金螳螂/002081.SZ
	2022-07-01	5.10	5.24	5.06	5.11	0.59%	-0.83%	-0.29%	23,316,900	120,145,000	139%	5.15	0.49%	5.14	0.31%	5.13	0.25%	5.13	0.24%	0.21%
北新路桥/002307.SZ
	2022-07-01	6.00	6.21	5.93	6.08	2.18%	-0.15%	5.24%	91,007,000	554,161,000	151%	6.09	1.94%	5.93	1.84%	5.86	1.54%	5.78	1.01%	-0.20%
三维化学/002469.SZ
	2022-07-01	5.59	5.65	5.52	5.59	0.36%	0.18%	-2.68%	7,696,000	42,941,000	29%	5.58	-0.48%	5.61	-0.83%	5.70	0.25%	5.74	-0.17%	0.48%
光正眼科/002524.SZ
	2022-07-01	6.64	6.77	6.59	6.63	-1.49%	-0.42%	1.77%	8,811,700	58,668,000	89%	6.66	-1.86%	6.70	0.59%	6.63	0.52%	6.52	0.73%	0.56%
鸿路钢构/002541.SZ
	2022-07-01	33.40	35.65	33.21	34.62	3.65%	-0.20%	3.63%	4,843,300	168,006,000	121%	34.69	3.46%	33.70	1.85%	33.35	1.03%	33.41	1.01%	0.16%
中化岩土/002542.SZ
	2022-07-01	2.92	2.94	2.85	2.87	-1.37%	-0.59%	1.27%	37,713,100	108,877,000	159%	2.89	0.14%	2.88	0.59%	2.86	0.63%	2.83	0.60%	0.19%
*ST围海/002586.SZ
	2022-07-01	4.70	4.72	4.64	4.67	-1.48%	-0.11%	-0.62%	3,596,900	16,814,000	62%	4.68	-0.45%	4.72	-0.38%	4.71	-0.06%	4.70	-0.21%	0.36%
成都路桥/002628.SZ
	2022-07-01	3.81	3.85	3.74	3.76	-1.05%	-1.00%	-0.97%	27,060,000	102,762,000	142%	3.80	-0.26%	3.82	0.08%	3.81	0.16%	3.80	0.05%	-0.30%
凯文教育/002659.SZ
	2022-07-01	4.36	4.39	4.26	4.31	-2.27%	0.00%	-0.09%	13,112,600	56,509,000	66%	4.31	-2.36%	4.35	0.53%	4.31	0.42%	4.31	-0.99%	-0.26%
苏交科/300284.SZ
	2022-07-01	6.94	6.97	6.71	6.75	-3.16%	-1.33%	-1.39%	24,420,600	167,061,000	132%	6.84	-1.00%	6.90	-0.09%	6.87	0.32%	6.85	-0.31%	-0.22%
四川路桥/600039.SH
	2022-07-01	10.65	11.07	10.59	10.84	2.94%	-0.22%	1.49%	38,999,500	423,696,000	188%	10.86	2.63%	10.72	1.09%	10.68	0.84%	10.68	0.53%	-0.24%
葛洲坝/600068.SH
	2021-09-01	9.50	10.13	9.35	9.93	6.20%	1.49%	5.92%	225,122,900	2,202,663,000	263%	9.78	5.53%	9.57	2.88%	9.47	1.86%	9.38	1.62%	0.24%
上海建工/600170.SH
	2022-07-01	3.03	3.05	3.02	3.03	0.00%	-0.26%	0.00%	32,452,300	98,588,000	76%	3.04	0.40%	3.03	0.23%	3.03	0.13%	3.03	-0.03%	-0.17%
路桥建设/600263.SH
	2012-02-20	16.70	16.74	16.17	16.43	1.55%	0.07%	2.54%	35,297,000	579,536,000	628%	16.42	1.48%	16.30	2.68%	16.23	3.65%	16.02	4.26%	0.82%
城建发展/600266.SH
	2022-07-01	4.02	4.07	3.99	4.01	-1.72%	-0.47%	-1.50%	17,907,700	72,157,000	86%	4.03	0.73%	4.09	-0.17%	4.08	-0.15%	4.07	0.10%	0.15%
浦东建设/600284.SH
	2022-07-01	7.43	7.50	7.34	7.40	-0.13%	-0.26%	0.74%	20,247,600	150,218,000	74%	7.42	0.60%	7.41	0.69%	7.35	0.36%	7.35	0.04%	-0.78%
杭萧钢构/600477.SH
	2022-07-01	4.66	4.90	4.52	4.67	-1.89%	-0.70%	7.01%	90,852,400	427,268,000	103%	4.70	-0.86%	4.69	1.03%	4.59	1.64%	4.36	1.21%	1.85%
龙元建设/600491.SH
	2022-07-01	6.85	7.10	6.64	6.70	-1.76%	-1.09%	-1.25%	29,513,300	199,915,000	69%	6.77	-0.35%	6.88	-0.38%	6.84	0.43%	6.79	-0.35%	0.38%
安徽建工/600502.SH
	2022-07-01	7.21	7.45	7.10	7.22	0.28%	-0.95%	3.35%	164,496,800	1,199,057,000	112%	7.29	1.29%	7.23	1.45%	7.11	1.27%	6.99	1.01%	-0.12%
腾达建设/600512.SH
	2022-07-01	3.11	3.28	3.10	3.17	1.93%	-0.53%	2.09%	88,831,200	283,070,000	250%	3.19	3.17%	3.14	1.65%	3.12	1.40%	3.11	0.84%	-0.04%
中铁工业/600528.SH
	2022-07-01	8.06	8.48	8.06	8.28	2.86%	-0.14%	2.15%	27,980,700	232,013,000	229%	8.29	3.03%	8.19	1.53%	8.15	1.23%	8.11	0.61%	-0.15%
卓郎智能/600545.SH
	2022-07-01	3.89	3.92	3.82	3.83	-1.79%	-0.67%	-2.82%	24,417,900	94,167,000	50%	3.86	-0.95%	3.92	-2.46%	4.05	0.22%	3.94	0.41%	0.79%
山煤国际/600546.SH
	2022-07-01	19.08	19.35	18.01	18.98	-2.47%	1.27%	3.20%	77,837,900	1,458,854,000	86%	18.74	-3.32%	19.32	-1.58%	19.34	0.59%	18.39	-0.09%	-0.69%
辽宁能源/600758.SH
	2022-07-01	4.37	4.48	4.27	4.47	1.59%	1.64%	0.20%	29,962,500	131,768,000	86%	4.40	-0.63%	4.45	-1.50%	4.49	-0.09%	4.46	-0.54%	-0.96%
隧道股份/600820.SH
	2022-07-01	6.08	6.23	6.07	6.09	-0.49%	-0.91%	-0.28%	31,474,800	193,443,000	84%	6.15	0.57%	6.15	0.36%	6.11	0.25%	6.11	0.00%	-0.22%
龙建股份/600853.SH
	2022-07-01	3.37	3.42	3.35	3.37	0.30%	-0.44%	0.63%	13,249,300	44,853,000	74%	3.39	0.62%	3.39	0.47%	3.37	0.48%	3.35	0.00%	-0.53%
浙文互联/600986.SH
	2022-07-01	6.16	6.21	5.96	5.96	-3.25%	-1.46%	-5.38%	43,122,600	260,825,000	56%	6.05	-1.85%	6.13	-0.71%	6.18	-0.93%	6.30	-0.41%	0.26%
中国化学/601117.SH
	2022-07-01	9.42	9.83	9.32	9.63	2.34%	-0.01%	0.83%	78,373,100	754,828,000	142%	9.63	1.77%	9.56	0.57%	9.57	0.73%	9.55	-0.21%	-0.53%
中国中铁/601390.SH
	2022-07-01	6.19	6.35	6.17	6.28	2.28%	0.26%	2.23%	155,551,700	974,414,000	131%	6.26	2.54%	6.18	1.36%	6.13	0.71%	6.14	0.10%	-0.21%
中国中冶/601618.SH
	2022-07-01	3.50	3.58	3.49	3.53	0.86%	-0.14%	1.88%	115,832,400	409,450,000	125%	3.54	1.09%	3.51	0.80%	3.49	0.75%	3.47	0.17%	-0.24%
中国电建/601669.SH
	2022-07-01	7.88	8.09	7.81	7.86	-0.13%	-1.44%	-1.27%	229,819,300	1,832,865,000	122%	7.98	1.85%	7.94	0.29%	7.95	0.27%	7.96	-0.05%	0.00%
宁波建工/601789.SH
	2022-07-01	5.79	5.82	5.69	5.70	-1.38%	-0.63%	-0.58%	43,348,400	248,632,000	80%	5.74	-0.40%	5.78	0.33%	5.74	0.25%	5.73	-0.28%	-0.52%
中国交建/601800.SH
	2022-07-01	9.33	9.42	9.18	9.24	-0.43%	-0.75%	0.38%	86,005,300	800,711,000	130%	9.31	1.45%	9.32	0.42%	9.26	0.51%	9.21	0.27%	-0.02%
华设集团/603018.SH
	2022-07-01	9.50	10.16	9.45	9.69	1.47%	-1.42%	4.15%	35,677,700	350,711,000	178%	9.83	4.21%	9.51	2.77%	9.38	2.27%	9.30	1.25%	0.03%