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
日均价10日均(股)(元)10天
平 均
北方国际/000065.SZ
2022-07-018.488.678.408.622.01%0.54%4.07%20,619,000176,797,000142%8.571.87%8.471.07%8.411.03%8.280.40%-0.28%
渤海租赁/000415.SZ
2022-07-012.182.222.172.201.38%0.14%0.64%18,463,90040,558,00090%2.200.09%2.21-0.09%2.200.05%2.19-0.09%0.00%
中色股份/000758.SZ
2022-07-014.854.894.784.840.21%0.04%-1.49%16,456,60079,625,00061%4.84-0.90%4.90-1.17%4.920.00%4.91-0.57%-0.28%
中国武夷/000797.SZ
2022-07-013.183.503.153.313.76%-1.02%1.53%96,158,600321,592,000192%3.344.63%3.282.34%3.251.66%3.260.56%-0.38%
宏润建设/002062.SZ
2022-07-016.857.206.717.031.30%0.60%5.22%122,311,000854,757,000174%6.99-2.54%7.021.78%6.871.45%6.681.24%0.24%
金 螳 螂/002081.SZ
2022-07-015.105.245.065.110.59%-0.83%-0.29%23,316,900120,145,000139%5.150.49%5.140.31%5.130.25%5.130.24%0.21%
北新路桥/002307.SZ
2022-07-016.006.215.936.082.18%-0.15%5.24%91,007,000554,161,000151%6.091.94%5.931.84%5.861.54%5.781.01%-0.20%
三维化学/002469.SZ
2022-07-015.595.655.525.590.36%0.18%-2.68%7,696,00042,941,00029%5.58-0.48%5.61-0.83%5.700.25%5.74-0.17%0.48%
光正眼科/002524.SZ
2022-07-016.646.776.596.63-1.49%-0.42%1.77%8,811,70058,668,00089%6.66-1.86%6.700.59%6.630.52%6.520.73%0.56%
鸿路钢构/002541.SZ
2022-07-0133.4035.6533.2134.623.65%-0.20%3.63%4,843,300168,006,000121%34.693.46%33.701.85%33.351.03%33.411.01%0.16%
中化岩土/002542.SZ
2022-07-012.922.942.852.87-1.37%-0.59%1.27%37,713,100108,877,000159%2.890.14%2.880.59%2.860.63%2.830.60%0.19%
*ST围海/002586.SZ
2022-07-014.704.724.644.67-1.48%-0.11%-0.62%3,596,90016,814,00062%4.68-0.45%4.72-0.38%4.71-0.06%4.70-0.21%0.36%
成都路桥/002628.SZ
2022-07-013.813.853.743.76-1.05%-1.00%-0.97%27,060,000102,762,000142%3.80-0.26%3.820.08%3.810.16%3.800.05%-0.30%
凯文教育/002659.SZ
2022-07-014.364.394.264.31-2.27%0.00%-0.09%13,112,60056,509,00066%4.31-2.36%4.350.53%4.310.42%4.31-0.99%-0.26%
苏交科/300284.SZ
2022-07-016.946.976.716.75-3.16%-1.33%-1.39%24,420,600167,061,000132%6.84-1.00%6.90-0.09%6.870.32%6.85-0.31%-0.22%
四川路桥/600039.SH
2022-07-0110.6511.0710.5910.842.94%-0.22%1.49%38,999,500423,696,000188%10.862.63%10.721.09%10.680.84%10.680.53%-0.24%
葛洲坝/600068.SH
2021-09-019.5010.139.359.936.20%1.49%5.92%225,122,9002,202,663,000263%9.785.53%9.572.88%9.471.86%9.381.62%0.24%
上海建工/600170.SH
2022-07-013.033.053.023.030.00%-0.26%0.00%32,452,30098,588,00076%3.040.40%3.030.23%3.030.13%3.03-0.03%-0.17%
路桥建设/600263.SH
2012-02-2016.7016.7416.1716.431.55%0.07%2.54%35,297,000579,536,000628%16.421.48%16.302.68%16.233.65%16.024.26%0.82%
城建发展/600266.SH
2022-07-014.024.073.994.01-1.72%-0.47%-1.50%17,907,70072,157,00086%4.030.73%4.09-0.17%4.08-0.15%4.070.10%0.15%
浦东建设/600284.SH
2022-07-017.437.507.347.40-0.13%-0.26%0.74%20,247,600150,218,00074%7.420.60%7.410.69%7.350.36%7.350.04%-0.78%
杭萧钢构/600477.SH
2022-07-014.664.904.524.67-1.89%-0.70%7.01%90,852,400427,268,000103%4.70-0.86%4.691.03%4.591.64%4.361.21%1.85%
龙元建设/600491.SH
2022-07-016.857.106.646.70-1.76%-1.09%-1.25%29,513,300199,915,00069%6.77-0.35%6.88-0.38%6.840.43%6.79-0.35%0.38%
安徽建工/600502.SH
2022-07-017.217.457.107.220.28%-0.95%3.35%164,496,8001,199,057,000112%7.291.29%7.231.45%7.111.27%6.991.01%-0.12%
腾达建设/600512.SH
2022-07-013.113.283.103.171.93%-0.53%2.09%88,831,200283,070,000250%3.193.17%3.141.65%3.121.40%3.110.84%-0.04%
中铁工业/600528.SH
2022-07-018.068.488.068.282.86%-0.14%2.15%27,980,700232,013,000229%8.293.03%8.191.53%8.151.23%8.110.61%-0.15%
卓郎智能/600545.SH
2022-07-013.893.923.823.83-1.79%-0.67%-2.82%24,417,90094,167,00050%3.86-0.95%3.92-2.46%4.050.22%3.940.41%0.79%
山煤国际/600546.SH
2022-07-0119.0819.3518.0118.98-2.47%1.27%3.20%77,837,9001,458,854,00086%18.74-3.32%19.32-1.58%19.340.59%18.39-0.09%-0.69%
辽宁能源/600758.SH
2022-07-014.374.484.274.471.59%1.64%0.20%29,962,500131,768,00086%4.40-0.63%4.45-1.50%4.49-0.09%4.46-0.54%-0.96%
隧道股份/600820.SH
2022-07-016.086.236.076.09-0.49%-0.91%-0.28%31,474,800193,443,00084%6.150.57%6.150.36%6.110.25%6.110.00%-0.22%
龙建股份/600853.SH
2022-07-013.373.423.353.370.30%-0.44%0.63%13,249,30044,853,00074%3.390.62%3.390.47%3.370.48%3.350.00%-0.53%
浙文互联/600986.SH
2022-07-016.166.215.965.96-3.25%-1.46%-5.38%43,122,600260,825,00056%6.05-1.85%6.13-0.71%6.18-0.93%6.30-0.41%0.26%
中国化学/601117.SH
2022-07-019.429.839.329.632.34%-0.01%0.83%78,373,100754,828,000142%9.631.77%9.560.57%9.570.73%9.55-0.21%-0.53%
中国中铁/601390.SH
2022-07-016.196.356.176.282.28%0.26%2.23%155,551,700974,414,000131%6.262.54%6.181.36%6.130.71%6.140.10%-0.21%
中国中冶/601618.SH
2022-07-013.503.583.493.530.86%-0.14%1.88%115,832,400409,450,000125%3.541.09%3.510.80%3.490.75%3.470.17%-0.24%
中国电建/601669.SH
2022-07-017.888.097.817.86-0.13%-1.44%-1.27%229,819,3001,832,865,000122%7.981.85%7.940.29%7.950.27%7.96-0.05%0.00%
宁波建工/601789.SH
2022-07-015.795.825.695.70-1.38%-0.63%-0.58%43,348,400248,632,00080%5.74-0.40%5.780.33%5.740.25%5.73-0.28%-0.52%
中国交建/601800.SH
2022-07-019.339.429.189.24-0.43%-0.75%0.38%86,005,300800,711,000130%9.311.45%9.320.42%9.260.51%9.210.27%-0.02%
华设集团/603018.SH
2022-07-019.5010.169.459.691.47%-1.42%4.15%35,677,700350,711,000178%9.834.21%9.512.77%9.382.27%9.301.25%0.03%