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
2022-01-198.358.558.298.410.60%-0.19%-0.98%6,962,40058,667,00094%8.430.71%8.360.70%8.36-0.17%8.49-0.20%0.01%
渤海租赁/000415.SZ
2022-01-192.832.872.822.840.00%-0.11%-2.10%15,266,40043,404,00071%2.840.42%2.84-0.46%2.87-0.24%2.90-0.75%0.03%
中色股份/000758.SZ
2022-01-195.385.415.205.28-2.04%-0.30%-3.65%26,461,900140,151,000120%5.30-1.84%5.35-1.22%5.43-1.13%5.48-0.47%-0.12%
中国武夷/000797.SZ
2022-01-192.702.792.702.751.48%0.04%-0.69%17,992,40049,464,00084%2.750.99%2.74-0.36%2.77-0.14%2.770.22%0.25%
宏润建设/002062.SZ
2022-01-195.525.525.525.529.96%0.00%18.91%11,964,20066,043,00021%5.5214.69%4.801.14%4.781.59%4.640.50%1.30%
金 螳 螂/002081.SZ
2022-01-196.086.346.066.211.97%-0.37%-0.48%37,691,600234,925,000129%6.232.26%6.151.05%6.150.26%6.240.08%0.19%
北新路桥/002307.SZ
2022-01-194.434.534.394.491.35%0.40%1.74%20,583,60092,040,000147%4.471.57%4.421.33%4.410.64%4.410.34%0.30%
三维化学/002469.SZ
2022-01-196.666.906.636.802.41%-0.15%-0.19%20,553,700139,971,000111%6.811.69%6.700.77%6.73-0.59%6.81-0.02%-0.06%
光正眼科/002524.SZ
2022-01-199.009.138.969.050.00%0.24%-3.27%5,160,70046,591,00066%9.03-1.90%9.32-0.88%9.36-0.56%9.36-0.12%0.25%
鸿路钢构/002541.SZ
2022-01-1951.8655.9251.2754.204.45%-0.34%1.00%4,605,100250,441,00083%54.385.24%52.224.43%51.070.96%53.670.57%0.29%
中化岩土/002542.SZ
2022-01-192.993.122.973.051.67%-0.23%0.69%33,323,200101,883,000146%3.062.31%3.021.17%3.020.50%3.030.27%0.31%
*ST围海/002586.SZ
2022-01-193.633.773.593.701.93%0.14%4.23%8,042,80029,719,000106%3.702.64%3.631.68%3.611.20%3.550.40%0.25%
成都路桥/002628.SZ
2022-01-193.753.853.683.791.07%0.16%1.61%32,535,900123,121,000147%3.781.34%3.741.19%3.730.70%3.730.27%0.12%
凯文教育/002659.SZ
2022-01-193.964.153.924.124.57%0.59%1.38%21,490,20088,033,000148%4.102.58%4.060.52%4.080.37%4.060.03%0.16%
苏交科/300284.SZ
2022-01-196.947.076.906.99-0.43%-0.07%0.87%19,519,700136,536,00096%7.001.13%6.921.05%6.890.54%6.930.32%0.79%
四川路桥/600039.SH
2022-01-1911.1811.4011.0111.11-0.27%-0.54%-0.86%29,589,000330,512,00092%11.171.03%11.001.65%10.930.07%11.21-0.25%-0.36%
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
2022-01-193.443.593.403.522.33%0.23%-1.29%114,165,700400,933,000104%3.513.48%3.441.12%3.45-0.26%3.57-0.14%-0.11%
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
2022-01-194.654.704.644.670.43%-0.04%0.09%9,541,00044,579,00064%4.670.91%4.630.46%4.650.04%4.670.17%0.30%
浦东建设/600284.SH
2022-01-196.306.456.306.391.59%-0.27%0.44%9,609,30061,569,000179%6.412.02%6.351.21%6.330.40%6.360.13%0.14%
杭萧钢构/600477.SH
2022-01-194.374.504.354.401.15%-0.61%-3.38%51,892,700229,722,00067%4.431.42%4.371.04%4.37-0.21%4.550.02%0.56%
龙元建设/600491.SH
2022-01-196.596.836.506.721.97%1.14%-3.34%50,530,800335,713,00089%6.64-1.10%6.69-1.02%6.75-0.81%6.95-0.17%0.43%
安徽建工/600502.SH
2022-01-194.544.994.534.887.49%0.35%6.16%130,217,600633,214,000283%4.868.21%4.736.08%4.683.91%4.602.41%0.99%
腾达建设/600512.SH
2022-01-193.393.553.373.472.06%-0.14%2.06%77,654,000269,817,000180%3.482.84%3.412.03%3.401.13%3.400.65%0.38%
中铁工业/600528.SH
2022-01-198.728.958.688.882.42%0.78%-0.10%40,961,700360,926,00098%8.811.80%8.681.13%8.67-0.24%8.890.14%0.85%
卓郎智能/600545.SH
2022-01-193.003.032.963.021.00%0.43%-2.20%7,026,50021,127,00062%3.010.17%3.02-0.85%3.08-0.36%3.09-0.07%0.31%
山煤国际/600546.SH
2022-01-199.229.408.949.02-0.55%-1.24%4.57%96,704,100883,206,000146%9.131.99%8.872.41%8.741.40%8.631.21%0.08%
辽宁能源/600758.SH
2022-01-193.833.913.793.830.26%-0.67%-0.80%11,804,40045,519,00081%3.861.05%3.820.53%3.84-0.08%3.86-0.28%-0.06%
隧道股份/600820.SH
2022-01-195.575.695.555.640.89%0.12%1.35%38,085,300214,522,000118%5.631.62%5.561.04%5.540.49%5.570.38%0.37%
龙建股份/600853.SH
2022-01-193.003.122.953.051.67%0.16%-0.94%32,894,100100,157,00072%3.051.81%3.000.47%3.030.40%3.080.46%0.59%
浙文互联/600986.SH
2022-01-198.779.058.218.812.68%1.83%2.69%275,686,9002,385,313,000110%8.65-7.90%9.030.83%8.860.33%8.58-0.78%1.10%
中国化学/601117.SH
2022-01-1911.1511.3810.7410.90-2.24%-1.71%-2.55%88,845,400985,288,000122%11.09-0.58%10.992.40%10.810.16%11.19-0.25%-0.85%
中国中铁/601390.SH
2022-01-196.366.496.326.431.42%0.19%3.69%211,622,8001,358,246,000131%6.422.66%6.272.40%6.211.16%6.200.73%0.71%
中国中冶/601618.SH
2022-01-193.994.193.974.070.99%-0.80%1.17%278,170,4001,141,375,000147%4.103.43%4.011.96%4.000.73%4.020.65%0.25%
中国电建/601669.SH
2022-01-198.658.978.548.730.58%-0.10%3.36%423,485,5003,700,962,000125%8.743.03%8.512.85%8.381.33%8.451.09%0.43%
宁波建工/601789.SH
2022-01-194.004.353.984.234.96%1.03%5.38%62,925,700263,483,000254%4.193.90%4.103.17%4.062.11%4.011.60%0.53%
中国交建/601800.SH
2022-01-199.259.689.199.543.25%1.06%5.73%187,377,1001,768,859,000196%9.444.80%9.124.15%9.002.29%9.021.33%0.65%
华设集团/603018.SH
2022-01-199.5010.269.4710.033.83%0.01%5.10%29,265,700293,496,000129%10.035.69%9.713.56%9.621.77%9.541.03%1.29%