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
2022-01-1913.0813.2512.9613.170.69%0.38%-1.27%1,304,30017,112,000108%13.120.77%13.25-0.19%13.33-0.36%13.34-0.27%-0.03%
华联控股/000036.SZ
2022-01-194.414.444.344.36-1.13%-0.48%-3.24%9,110,40039,910,00065%4.38-0.64%4.42-0.52%4.45-0.54%4.51-0.13%0.19%
*ST华塑/000509.SZ
2022-01-193.453.713.413.653.40%0.72%2.04%37,128,600134,558,000115%3.620.67%3.62-1.60%3.670.08%3.580.28%2.20%
海南发展/002163.SZ
2022-01-1912.3112.4412.2012.350.32%0.50%-0.93%6,047,90074,323,00063%12.29-0.49%12.51-0.76%12.610.00%12.470.23%0.38%
融捷股份/002192.SZ
2022-01-19102.84102.8496.4598.51-4.36%-0.55%-9.68%10,725,5001,062,429,000116%99.06-3.68%101.42-2.70%104.38-2.56%109.07-2.35%-1.25%
濮耐股份/002225.SZ
2022-01-194.394.464.374.420.68%-0.05%-2.60%7,046,00031,154,00074%4.420.05%4.43-0.52%4.48-0.69%4.54-0.18%0.14%
塔牌集团/002233.SZ
2022-01-1910.6311.1010.6111.003.29%0.26%-0.22%30,382,500333,317,000146%10.973.46%10.781.85%10.77-0.02%11.020.07%0.36%
东方雨虹/002271.SZ
2022-01-1951.9253.0051.8352.232.21%-0.59%4.64%33,084,2001,738,265,000129%52.543.03%51.143.74%49.592.02%49.910.71%-0.11%
西部建设/002302.SZ
2022-01-198.288.538.258.462.30%0.08%0.87%18,539,400156,713,000117%8.452.70%8.321.57%8.300.59%8.390.36%-0.11%
南山控股/002314.SZ
2022-01-194.234.413.913.94-3.43%-5.27%4.15%116,593,600484,909,000276%4.164.21%3.974.01%3.913.82%3.783.87%1.92%
罗普斯金/002333.SZ
2022-01-195.305.455.295.341.33%-0.61%-2.32%4,950,50026,598,00071%5.370.73%5.36-0.13%5.40-0.52%5.470.07%-0.40%
柘中股份/002346.SZ
2022-01-1919.7820.2819.5320.111.26%0.71%-4.40%6,172,200123,248,00057%19.971.05%19.90-1.08%20.19-1.81%21.040.05%1.13%
伟星新材/002372.SZ
2022-01-1923.6924.4723.6324.163.25%0.14%1.49%9,980,700240,793,000105%24.133.16%23.582.21%23.360.54%23.810.59%0.31%
北京利尔/002392.SZ
2022-01-194.784.844.744.780.42%-0.15%-2.69%9,031,40043,229,00091%4.790.48%4.78-0.23%4.82-0.74%4.91-0.49%-0.10%
垒知集团/002398.SZ
2022-01-197.407.717.367.570.40%-0.20%-0.30%13,358,200101,326,00088%7.591.01%7.490.21%7.51-0.16%7.590.21%0.46%
青龙管业/002457.SZ
2022-01-199.009.338.959.223.71%0.46%-2.05%31,031,000284,805,00097%9.182.47%9.021.14%9.07-0.21%9.410.15%1.11%
申通快递/002468.SZ
2022-01-199.8810.089.529.952.58%1.83%0.92%26,727,400261,149,00098%9.771.39%9.690.46%9.77-0.80%9.860.17%0.70%
海南瑞泽/002596.SZ
2022-01-193.853.973.833.911.56%0.10%1.51%19,729,70077,058,000131%3.911.38%3.861.05%3.850.55%3.850.23%0.17%
*ST艾格/002619.SZ
2022-01-191.321.321.321.32-5.04%0.00%-9.65%10,348,10013,660,00040%1.32-5.04%1.39-2.53%1.43-1.25%1.46-0.75%-0.37%
完美世界/002624.SZ
2022-01-1917.8718.0016.9417.161.42%-0.88%-5.05%78,846,4001,365,091,000142%17.311.65%17.250.23%17.30-0.63%18.07-2.36%-1.09%
永高股份/002641.SZ
2022-01-196.046.425.856.307.33%2.74%0.53%37,439,800229,564,000106%6.134.91%5.991.47%6.04-0.76%6.270.22%1.40%
扬子新材/002652.SZ
2022-01-193.663.733.633.701.37%0.35%-1.93%5,572,70020,548,00064%3.690.46%3.71-0.94%3.76-0.66%3.770.13%0.12%
龙泉股份/002671.SZ
2022-01-194.985.164.975.021.62%-0.44%-2.96%15,551,00078,415,00054%5.040.96%5.01-0.91%5.09-0.12%5.170.45%-0.10%
顾地科技/002694.SZ
2022-01-195.806.635.736.436.28%3.43%1.84%98,862,800614,641,000108%6.227.38%5.92-3.49%6.33-0.50%6.31-0.14%4.80%
友邦吊顶/002718.SZ
2022-01-1913.2113.7013.1913.471.51%-0.15%1.28%1,959,00026,426,000140%13.491.92%13.430.30%13.450.22%13.300.49%0.48%
嘉寓股份/300117.SZ
2022-01-193.583.703.573.651.96%0.30%-3.23%14,037,40051,085,00074%3.640.47%3.64-0.22%3.69-0.65%3.77-0.63%0.19%
秀强股份/300160.SZ
2022-01-197.217.257.117.230.56%0.54%-6.10%6,618,00047,587,00059%7.19-1.37%7.31-1.48%7.47-1.71%7.70-1.14%-0.09%
纳川股份/300198.SZ
2022-01-194.885.264.835.253.55%4.96%10.39%104,592,100523,199,000141%5.00-1.56%4.962.59%4.851.44%4.761.30%1.70%
开尔新材/300234.SZ
2022-01-197.547.657.477.570.26%0.01%-6.46%7,750,90058,667,00054%7.570.20%7.59-0.62%7.70-0.99%8.09-0.47%-0.56%
立方数科/300344.SZ
2022-01-197.908.177.737.95-1.24%-0.15%-0.46%18,004,500143,360,00049%7.96-1.81%8.070.64%8.030.84%7.99-0.55%0.08%
*ST新亿/600145.SH
2022-01-190.921.020.920.95-2.06%-1.04%-13.40%107,785,900103,509,000216%0.96-1.03%0.96-9.31%1.02-6.93%1.10-4.94%-1.39%
精达股份/600577.SH
2022-01-197.487.517.237.32-2.40%-0.48%-1.56%32,179,600236,672,00062%7.36-3.57%7.66-0.87%7.660.22%7.440.19%-0.05%
华建集团/600629.SH
2022-01-196.807.036.716.942.51%0.62%1.42%5,182,40035,744,000172%6.902.59%6.821.17%6.830.35%6.840.31%0.22%
宝胜股份/600973.SH
2022-01-195.455.495.345.44-0.55%0.65%-3.05%22,465,100121,429,000103%5.41-1.58%5.49-1.30%5.54-1.46%5.61-0.76%-0.45%