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
2020-06-0316.4716.8816.4116.600.12%-0.23%-0.59%2,793,00046,473,00067%16.64-0.16%16.83-0.07%16.80-0.37%16.700.49%0.55%
华联控股/000036.SZ
2020-06-034.494.514.374.39-1.79%-0.88%2.38%19,242,30085,216,000147%4.43-0.67%4.420.82%4.370.88%4.290.75%0.35%
*ST华塑/000509.SZ
2020-06-031.091.161.091.131.80%0.27%9.07%19,178,60021,605,00086%1.134.26%1.101.67%1.071.51%1.040.88%-0.70%
中航三鑫/002163.SZ
2020-06-038.809.668.639.193.37%0.07%4.78%52,805,300484,946,000171%9.18-2.49%9.341.40%9.141.53%8.772.16%2.01%
*ST融捷/002192.SZ
2020-06-0316.2016.2816.0316.06-0.86%-0.65%0.94%1,853,70029,965,00078%16.17-0.46%16.180.55%16.030.55%15.91-0.59%0.19%
濮耐股份/002225.SZ
2020-06-034.444.454.334.34-2.03%-0.85%-0.14%6,218,50027,221,00094%4.38-1.04%4.420.00%4.390.02%4.350.28%-0.03%
塔牌集团/002233.SZ
2020-06-0312.5512.7412.4312.550.32%-0.39%0.58%20,915,100263,512,00099%12.601.06%12.511.07%12.440.23%12.48-0.43%-0.87%
东方雨虹/002271.SZ
2020-06-0338.5939.3038.2038.700.68%-0.59%2.26%18,190,100708,140,000107%38.930.98%38.700.91%38.290.84%37.840.26%-0.08%
西部建设/002302.SZ
2020-06-0310.0710.179.949.95-1.19%-0.76%-6.12%19,730,000197,818,00062%10.03-0.40%10.060.32%10.01-0.47%10.60-2.35%-0.34%
南山控股/002314.SZ
2020-06-033.123.233.123.239.86%0.37%9.34%21,696,00069,816,000287%3.229.57%3.075.87%3.025.26%2.952.82%-0.06%
*ST罗普/002333.SZ
2020-06-034.354.364.294.340.46%0.28%1.14%1,629,3007,052,00068%4.33-0.30%4.34-0.64%4.340.28%4.290.05%-0.03%
柘中股份/002346.SZ
2020-06-0310.3010.4110.1310.21-1.07%-0.18%0.58%1,565,00016,007,000109%10.23-1.10%10.220.67%10.130.54%10.15-0.12%-0.04%
伟星新材/002372.SZ
2020-06-0312.3612.4812.1812.250.33%-0.66%-0.62%8,569,400105,678,000113%12.330.99%12.240.83%12.14-0.57%12.33-0.11%-0.32%
北京利尔/002392.SZ
2020-06-034.134.224.034.04-0.49%-1.85%1.33%33,516,800137,964,000178%4.121.76%4.061.66%4.021.21%3.990.73%0.30%
垒知集团/002398.SZ
2020-06-0312.0912.1011.7611.85-1.90%-0.42%2.23%13,179,800156,840,00078%11.90-1.92%12.16-0.23%12.020.59%11.590.57%0.27%
青龙管业/002457.SZ
2020-06-037.227.237.137.15-0.56%-0.21%-0.21%3,385,80024,260,000102%7.170.11%7.140.51%7.12-0.08%7.17-0.08%-0.15%
申通快递/002468.SZ
2020-06-0318.4918.7818.2218.42-0.05%-0.52%1.55%9,991,500184,999,00095%18.52-0.53%18.540.68%18.380.55%18.14-0.38%-0.05%
海南瑞泽/002596.SZ
2020-06-038.068.237.727.72-8.96%-2.89%-5.69%132,343,4001,052,097,000153%7.95-10.04%8.50-1.50%8.42-0.73%8.190.17%1.24%
艾格拉斯/002619.SZ
2020-06-032.242.322.232.261.80%-0.53%4.73%39,807,70090,458,000172%2.271.79%2.232.48%2.192.05%2.161.03%-0.42%
完美世界/002624.SZ
2020-06-0345.0645.3044.6245.100.45%0.20%3.24%11,727,700527,845,00097%45.01-0.42%45.050.72%44.380.76%43.690.09%-0.37%
永高股份/002641.SZ
2020-06-037.508.167.317.734.18%-1.95%3.81%31,560,500248,830,000180%7.884.20%7.761.70%7.721.23%7.451.96%0.73%
扬子新材/002652.SZ
2020-06-033.403.433.393.420.59%0.32%2.24%3,370,60011,492,000104%3.411.13%3.380.84%3.350.39%3.35-0.12%0.04%
龙泉股份/002671.SZ
2020-06-034.214.234.214.21-0.24%-0.12%-0.09%2,076,4008,753,00070%4.22-0.24%4.22-1.24%4.260.35%4.210.14%-0.01%
顾地科技/002694.SZ
2020-06-032.912.972.892.930.69%-0.31%-4.22%17,524,70051,501,00057%2.941.03%2.920.38%2.94-1.68%3.06-0.07%0.90%
友邦吊顶/002718.SZ
2020-06-0314.0614.1613.8113.87-1.21%-0.66%-2.30%1,982,30027,676,00065%13.96-1.79%14.240.47%14.04-1.43%14.200.07%0.60%
嘉寓股份/300117.SZ
2020-06-032.892.912.882.880.00%-0.52%3.56%3,439,5009,958,00081%2.900.00%2.880.81%2.850.71%2.780.40%-0.26%
秀强股份/300160.SZ
2020-06-036.366.406.206.21-2.05%-1.43%-1.27%29,592,100186,437,00089%6.30-0.71%6.261.44%6.14-0.07%6.29-0.02%-0.25%
纳川股份/300198.SZ
2020-06-033.793.813.743.77-0.79%-0.08%0.56%6,690,20025,240,00086%3.77-0.82%3.79-0.50%3.790.19%3.750.08%-0.12%
开尔新材/300234.SZ
2020-06-035.645.795.605.660.89%-0.68%1.02%10,481,30059,731,000125%5.701.86%5.621.52%5.550.44%5.60-0.27%-1.07%
太空智造/300344.SZ
2020-06-034.204.244.174.190.24%-0.24%2.00%4,240,70017,810,00092%4.200.00%4.190.84%4.140.58%4.11-0.19%-1.13%
*ST新亿/600145.SH
2015-12-047.107.407.107.404.96%1.87%3.89%62,547,400454,330,000222%7.263.07%7.161.91%7.031.90%7.12-0.14%-1.06%
精达股份/600577.SH
2020-06-032.842.842.802.81-0.71%-0.32%0.75%14,355,30040,464,000141%2.82-0.42%2.820.50%2.800.39%2.79-0.11%-0.59%
华建集团/600629.SH
2020-06-038.378.668.368.572.02%0.48%1.76%4,027,20034,347,000114%8.531.75%8.440.89%8.380.83%8.42-0.79%0.16%
宝胜股份/600973.SH
2020-06-034.094.094.014.01-1.47%-0.91%-0.89%11,225,10045,427,000126%4.05-0.54%4.050.35%4.030.10%4.05-0.12%-0.54%