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
2019-11-1512.7512.8612.5112.61-1.18%-0.61%-2.78%1,012,30012,844,00086%12.69-0.11%12.690.42%12.66-0.78%12.97-0.57%-0.50%
华联控股/000036.SZ
2019-11-153.813.813.753.75-1.57%-0.85%-4.53%2,918,80011,040,00077%3.78-0.84%3.81-0.76%3.85-0.90%3.93-0.56%-0.44%
华塑控股/000509.SZ
2019-11-152.242.272.212.260.44%0.85%-2.08%7,762,20017,398,00095%2.240.99%2.220.23%2.24-1.02%2.31-0.82%-0.74%
中航三鑫/002163.SZ
2019-11-154.584.604.504.51-1.96%-0.60%-4.29%2,582,20011,715,00056%4.54-0.92%4.56-0.26%4.57-1.02%4.71-0.21%-0.17%
融捷股份/002192.SZ
2019-11-1515.9216.0615.7515.80-0.63%-0.43%-6.82%2,015,80031,989,00046%15.87-0.42%15.98-0.86%16.23-1.77%16.96-0.27%0.33%
濮耐股份/002225.SZ
2019-11-154.124.154.084.11-0.24%-0.05%-2.07%1,360,9005,596,00075%4.110.02%4.110.02%4.12-0.65%4.20-0.36%-0.40%
塔牌集团/002233.SZ
2019-11-1510.3610.5410.1110.14-1.93%-1.15%-1.00%9,468,20097,122,00066%10.26-1.25%10.30-0.09%10.31-0.18%10.240.28%0.55%
东方雨虹/002271.SZ
2019-11-1523.9924.1523.5523.60-1.05%-0.80%-2.91%11,626,100276,587,00069%23.79-0.63%23.880.31%23.83-0.71%24.310.04%0.55%
西部建设/002302.SZ
2019-11-1510.9411.0510.8010.82-2.08%-0.82%-2.79%7,979,50087,060,00072%10.91-1.61%10.980.33%10.92-0.69%11.13-0.08%-0.16%
南山控股/002314.SZ
2019-11-152.902.902.862.87-0.69%-0.21%-2.18%2,271,4006,533,00069%2.88-0.31%2.88-0.10%2.89-0.55%2.93-0.31%-0.38%
*ST罗普/002333.SZ
2019-11-154.444.464.434.450.23%0.18%0.14%978,3004,346,00055%4.44-0.05%4.430.45%4.420.07%4.440.14%-0.12%
柘中股份/002346.SZ
2019-11-1510.7510.8910.5310.56-2.49%-0.69%-3.96%1,082,50011,510,000115%10.63-1.92%10.74-1.23%10.81-1.39%11.00-0.61%-0.55%
伟星新材/002372.SZ
2019-11-1512.9012.9212.1612.22-5.49%-1.12%-5.93%21,090,300260,663,000170%12.36-4.41%12.60-2.72%12.73-2.86%12.99-1.42%-0.99%
北京利尔/002392.SZ
2019-11-153.763.783.723.74-1.06%-0.16%-4.37%5,098,70019,099,00059%3.75-0.77%3.76-0.37%3.82-1.55%3.91-0.20%0.17%
垒知集团/002398.SZ
2019-11-155.225.225.115.12-2.10%-0.66%-4.89%4,360,10022,470,00060%5.15-1.81%5.21-0.78%5.26-1.72%5.38-0.19%-0.15%
青龙管业/002457.SZ
2019-11-157.777.817.587.60-2.44%-0.94%-4.10%3,025,80023,214,000118%7.67-1.62%7.73-0.83%7.78-1.01%7.93-0.54%-0.34%
申通快递/002468.SZ
2019-11-1519.1019.1918.4618.50-2.99%-0.83%-7.03%7,558,800141,011,000131%18.66-2.97%19.06-1.86%19.34-1.93%19.90-1.38%-0.99%
海南瑞泽/002596.SZ
2019-11-155.235.245.045.05-3.81%-1.14%-4.61%17,204,80087,880,00064%5.11-3.24%5.26-1.88%5.33-1.15%5.290.02%-0.22%
艾格拉斯/002619.SZ
2019-11-153.003.122.963.081.99%0.33%2.56%34,456,200105,796,000172%3.071.62%3.061.06%3.030.67%3.000.37%-0.57%
完美世界/002624.SZ
2019-11-1530.4130.6629.6030.350.66%0.05%3.39%17,560,300532,709,000153%30.340.51%30.071.39%29.800.73%29.360.67%0.40%
永高股份/002641.SZ
2019-11-154.674.694.594.60-1.50%-0.58%-5.33%3,076,90014,237,00038%4.63-0.60%4.64-0.19%4.69-2.74%4.86-0.06%0.29%
扬子新材/002652.SZ
2019-11-153.653.653.583.58-1.38%-0.56%-2.64%1,168,2004,205,00059%3.60-1.26%3.63-0.19%3.62-0.66%3.68-0.46%-0.53%
龙泉股份/002671.SZ
2019-11-154.594.614.534.54-0.87%-0.77%0.07%1,711,4007,829,00065%4.580.15%4.560.73%4.520.09%4.540.09%0.16%
顾地科技/002694.SZ
2019-11-153.093.093.023.07-0.32%0.66%-3.49%5,581,50017,026,00071%3.05-0.75%3.08-2.62%3.14-0.57%3.18-0.56%-0.76%
友邦吊顶/002718.SZ
2019-11-1516.5016.7316.3816.50-0.72%-0.21%-1.52%331,3005,478,00052%16.54-0.75%16.65-0.42%16.75-0.85%16.76-0.11%-1.14%
嘉寓股份/300117.SZ
2019-11-153.513.513.413.41-2.85%-1.42%-5.15%3,125,00010,808,00082%3.46-1.37%3.49-0.63%3.51-1.29%3.60-0.53%-0.66%
秀强股份/300160.SZ
2019-11-153.403.403.363.36-1.18%-0.44%-5.80%2,209,7007,457,00032%3.38-0.41%3.380.36%3.37-0.68%3.57-0.22%-0.38%
纳川股份/300198.SZ
2019-11-154.084.194.014.121.48%0.19%1.25%26,792,600110,180,000100%4.110.49%4.12-0.29%4.100.42%4.070.67%0.40%
开尔新材/300234.SZ
2019-11-159.309.469.109.16-2.45%-1.24%-8.15%1,458,00013,523,00070%9.28-1.51%9.39-1.21%9.58-1.49%9.97-0.82%-0.51%
太空智造/300344.SZ
2019-11-154.374.384.304.30-1.38%-0.62%-2.49%3,087,90013,361,00058%4.33-1.46%4.360.44%4.33-0.32%4.41-0.05%0.09%
*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
2019-11-152.602.612.582.58-0.77%-0.39%-1.79%5,251,80013,601,00085%2.59-0.46%2.60-0.15%2.61-0.54%2.63-0.27%-0.23%
华建集团/600629.SH
2019-11-158.558.558.338.36-1.42%-0.48%-3.09%697,0005,855,00085%8.40-1.26%8.44-0.35%8.48-0.63%8.63-0.39%-0.40%
宝胜股份/600973.SH
2019-11-153.633.633.573.58-1.38%-0.42%-2.85%2,198,0007,901,00068%3.60-0.55%3.600.06%3.61-0.61%3.69-0.51%-0.13%