工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000065, 000415, 000758, 000797, 002062, 002081, 002307, 002469, 002524, 002541, 002542, 002586, 002628, 002659, 300284, 600039, 600068, 600170, 600263, 600266, 600284, 600477, 600491, 600502, 600512, 600528, 600545, 600546, 600758, 600820, 600853, 600986, 601117, 601390, 601618, 601669, 601789, 601800, 603018	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
北方国际/000065.SZ
	2022-06-30	8.33	8.53	8.31	8.45	0.84%	0.39%	2.42%	14,677,000	123,541,000	100%	8.42	0.19%	8.38	0.63%	8.32	0.96%	8.25	-0.05%	-0.32%
渤海租赁/000415.SZ
	2022-06-30	2.20	2.22	2.17	2.17	-1.36%	-1.14%	-0.82%	19,288,300	42,335,000	89%	2.20	-1.35%	2.21	-0.09%	2.20	0.41%	2.19	-0.32%	0.04%
中色股份/000758.SZ
	2022-06-30	4.89	4.93	4.82	4.83	-0.41%	-1.07%	-2.25%	17,154,500	83,751,000	58%	4.88	-1.31%	4.96	0.14%	4.92	0.20%	4.94	-0.46%	-0.19%
中国武夷/000797.SZ
	2022-06-30	3.24	3.25	3.16	3.19	-0.93%	-0.19%	-1.60%	40,078,700	128,111,000	85%	3.20	-0.59%	3.20	0.03%	3.20	0.00%	3.24	-0.34%	-0.48%
宏润建设/002062.SZ
	2022-06-30	7.10	7.47	6.93	6.94	1.46%	-3.21%	5.17%	219,089,500	1,570,956,000	358%	7.17	7.71%	6.90	8.34%	6.78	8.21%	6.60	3.89%	0.12%
金螳螂/002081.SZ
	2022-06-30	5.17	5.20	5.07	5.08	-1.36%	-0.94%	-0.65%	28,648,200	146,900,000	180%	5.13	-0.37%	5.13	0.27%	5.11	0.31%	5.11	0.12%	0.20%
北新路桥/002307.SZ
	2022-06-30	5.94	6.08	5.83	5.95	1.54%	-0.39%	4.04%	112,385,800	671,322,000	200%	5.97	3.70%	5.82	2.18%	5.77	1.96%	5.72	0.95%	-0.29%
三维化学/002469.SZ
	2022-06-30	5.61	5.66	5.57	5.57	0.18%	-0.66%	-3.20%	10,396,100	58,293,000	35%	5.61	-0.52%	5.66	-1.14%	5.68	0.39%	5.75	0.14%	0.84%
光正眼科/002524.SZ
	2022-06-30	6.65	6.98	6.64	6.73	1.36%	-0.80%	4.05%	17,688,900	119,999,000	166%	6.78	2.03%	6.66	1.82%	6.60	1.79%	6.47	1.19%	0.61%
鸿路钢构/002541.SZ
	2022-06-30	32.68	34.36	32.22	33.40	2.20%	-0.38%	0.99%	6,687,300	224,216,000	166%	33.53	1.88%	33.08	1.02%	33.01	0.63%	33.07	0.35%	0.07%
中化岩土/002542.SZ
	2022-06-30	2.86	2.93	2.84	2.91	1.04%	0.94%	3.30%	36,318,200	104,717,000	168%	2.88	0.49%	2.86	0.81%	2.84	0.78%	2.82	0.57%	0.09%
*ST围海/002586.SZ
	2022-06-30	4.75	4.77	4.59	4.74	0.21%	0.94%	0.66%	5,012,000	23,537,000	82%	4.70	-1.37%	4.73	0.13%	4.72	0.09%	4.71	-0.02%	0.46%
成都路桥/002628.SZ
	2022-06-30	3.82	3.85	3.79	3.80	-1.55%	-0.21%	0.13%	21,286,300	81,062,000	119%	3.81	-1.07%	3.82	0.21%	3.80	0.37%	3.80	0.00%	-0.65%
凯文教育/002659.SZ
	2022-06-30	4.31	4.50	4.30	4.41	1.61%	-0.09%	1.22%	21,050,000	92,921,000	88%	4.41	2.39%	4.33	1.60%	4.29	1.20%	4.36	-2.07%	-0.10%
苏交科/300284.SZ
	2022-06-30	6.92	6.98	6.85	6.97	0.58%	0.87%	1.51%	16,509,600	114,076,000	90%	6.91	-0.62%	6.91	0.55%	6.85	0.83%	6.87	-0.44%	-0.17%
四川路桥/600039.SH
	2022-06-30	10.65	10.73	10.50	10.53	-0.09%	-0.53%	-0.89%	24,619,800	260,625,000	126%	10.59	-0.11%	10.60	-0.01%	10.60	0.04%	10.63	0.03%	-0.29%
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
	2022-06-30	3.03	3.04	3.01	3.03	-0.33%	0.13%	-0.03%	47,855,700	144,825,000	107%	3.03	-0.33%	3.03	0.07%	3.02	0.03%	3.03	-0.20%	-0.18%
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
	2022-06-30	4.13	4.13	4.06	4.08	-0.73%	-0.49%	0.32%	28,138,900	115,364,000	139%	4.10	-0.32%	4.10	0.32%	4.09	0.27%	4.07	0.20%	0.13%
浦东建设/600284.SH
	2022-06-30	7.41	7.48	7.32	7.41	-1.07%	0.47%	0.91%	30,395,700	224,171,000	108%	7.38	-0.70%	7.36	0.52%	7.32	0.41%	7.34	-0.14%	-0.87%
杭萧钢构/600477.SH
	2022-06-30	4.68	4.89	4.63	4.76	4.85%	0.34%	10.39%	109,260,400	518,374,000	137%	4.74	2.04%	4.65	2.81%	4.51	2.50%	4.31	1.72%	1.71%
龙元建设/600491.SH
	2022-06-30	7.01	7.01	6.71	6.82	-0.87%	-0.29%	0.16%	38,046,600	260,222,000	84%	6.84	-2.10%	6.91	0.69%	6.81	0.70%	6.81	-0.21%	0.59%
安徽建工/600502.SH
	2022-06-30	7.29	7.35	7.03	7.20	-3.49%	0.06%	4.11%	222,229,800	1,599,056,000	154%	7.20	-0.39%	7.13	1.48%	7.02	1.53%	6.92	0.85%	-0.33%
腾达建设/600512.SH
	2022-06-30	3.10	3.11	3.06	3.11	0.97%	0.68%	1.01%	42,554,900	131,465,000	141%	3.09	-0.58%	3.09	0.29%	3.08	0.23%	3.08	-0.07%	-0.13%
中铁工业/600528.SH
	2022-06-30	8.08	8.09	8.00	8.05	0.00%	0.02%	-0.09%	11,381,300	91,598,000	105%	8.05	-0.80%	8.07	0.04%	8.05	0.19%	8.06	-0.30%	-0.24%
卓郎智能/600545.SH
	2022-06-30	3.89	3.94	3.85	3.90	0.78%	0.18%	-0.64%	32,280,400	125,682,000	66%	3.89	-2.14%	4.02	-1.88%	4.04	0.50%	3.93	0.20%	0.73%
山煤国际/600546.SH
	2022-06-30	19.02	19.93	18.91	19.46	0.15%	0.39%	5.71%	78,730,600	1,526,171,000	86%	19.39	-2.17%	19.63	0.69%	19.22	2.26%	18.41	-0.21%	-0.59%
辽宁能源/600758.SH
	2022-06-30	4.43	4.50	4.36	4.40	-1.12%	-0.59%	-1.90%	26,357,900	116,668,000	72%	4.43	-2.19%	4.52	-0.24%	4.50	0.25%	4.49	-0.82%	-0.92%
隧道股份/600820.SH
	2022-06-30	6.18	6.18	6.07	6.12	-0.81%	0.15%	0.21%	31,952,100	195,259,000	81%	6.11	-0.92%	6.12	0.31%	6.10	0.13%	6.11	-0.34%	-0.21%
龙建股份/600853.SH
	2022-06-30	3.41	3.42	3.34	3.36	-1.47%	-0.12%	0.33%	19,016,800	63,972,000	103%	3.36	-1.41%	3.38	0.39%	3.35	0.48%	3.35	-0.30%	-0.62%
浙文互联/600986.SH
	2022-06-30	6.05	6.30	6.00	6.16	1.82%	-0.03%	-2.61%	57,129,600	352,035,000	70%	6.16	-0.23%	6.18	-0.66%	6.23	0.53%	6.33	-0.86%	0.42%
中国化学/601117.SH
	2022-06-30	9.47	9.56	9.37	9.41	-0.63%	-0.57%	-1.68%	36,942,100	349,604,000	70%	9.46	-0.56%	9.51	-0.67%	9.51	0.17%	9.57	-0.62%	-0.46%
中国中铁/601390.SH
	2022-06-30	6.14	6.15	6.06	6.14	0.33%	0.51%	0.05%	90,050,500	550,087,000	79%	6.11	-0.54%	6.09	0.21%	6.08	-0.07%	6.14	-0.47%	-0.24%
中国中冶/601618.SH
	2022-06-30	3.47	3.54	3.45	3.50	0.86%	0.09%	1.19%	106,571,000	372,667,000	110%	3.50	-0.03%	3.48	0.49%	3.46	0.46%	3.46	-0.46%	-0.27%
中国电建/601669.SH
	2022-06-30	7.97	7.99	7.68	7.87	-1.50%	0.51%	-1.19%	225,352,200	1,764,469,000	120%	7.83	-2.19%	7.92	-0.77%	7.92	-0.19%	7.97	-0.54%	0.03%
宁波建工/601789.SH
	2022-06-30	5.92	5.92	5.71	5.78	-2.36%	0.36%	0.54%	65,290,000	376,030,000	118%	5.76	-0.93%	5.77	0.59%	5.72	0.55%	5.75	-0.47%	-0.52%
中国交建/601800.SH
	2022-06-30	9.30	9.31	9.09	9.28	-0.17%	1.12%	1.09%	79,560,700	730,135,000	125%	9.18	-0.40%	9.28	0.10%	9.22	0.16%	9.18	0.00%	-0.09%
华设集团/603018.SH
	2022-06-30	9.00	9.80	8.95	9.55	4.95%	1.24%	3.93%	38,698,600	365,027,000	203%	9.43	3.03%	9.26	2.62%	9.17	1.98%	9.19	0.35%	-0.08%