成本价计算(多股)
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% |  |
|