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
2022-06-308.338.538.318.450.84%0.39%2.42%14,677,000123,541,000100%8.420.19%8.380.63%8.320.96%8.25-0.05%-0.32%
渤海租赁/000415.SZ
2022-06-302.202.222.172.17-1.36%-1.14%-0.82%19,288,30042,335,00089%2.20-1.35%2.21-0.09%2.200.41%2.19-0.32%0.04%
中色股份/000758.SZ
2022-06-304.894.934.824.83-0.41%-1.07%-2.25%17,154,50083,751,00058%4.88-1.31%4.960.14%4.920.20%4.94-0.46%-0.19%
中国武夷/000797.SZ
2022-06-303.243.253.163.19-1.24%-0.19%-1.60%40,078,700128,111,00085%3.20-0.59%3.200.03%3.200.00%3.24-0.34%-0.48%
宏润建设/002062.SZ
2022-06-307.107.476.936.941.46%-3.21%5.17%219,089,5001,570,956,000358%7.177.71%6.908.34%6.788.21%6.603.89%0.12%
金 螳 螂/002081.SZ
2022-06-305.175.205.075.08-1.36%-0.94%-0.65%28,648,200146,900,000180%5.13-0.37%5.130.27%5.110.31%5.110.12%0.20%
北新路桥/002307.SZ
2022-06-305.946.085.835.951.54%-0.39%4.04%112,385,800671,322,000200%5.973.70%5.822.18%5.771.96%5.720.95%-0.29%
三维化学/002469.SZ
2022-06-305.615.665.575.570.18%-0.66%-3.20%10,396,10058,293,00035%5.61-0.52%5.66-1.14%5.680.39%5.750.14%0.84%
光正眼科/002524.SZ
2022-06-306.656.986.646.731.36%-0.80%4.05%17,688,900119,999,000166%6.782.03%6.661.82%6.601.79%6.471.19%0.61%
鸿路钢构/002541.SZ
2022-06-3032.6834.3632.2233.402.20%-0.38%0.99%6,687,300224,216,000166%33.531.88%33.081.02%33.010.63%33.070.35%0.07%
中化岩土/002542.SZ
2022-06-302.862.932.842.911.04%0.94%3.30%36,318,200104,717,000168%2.880.49%2.860.81%2.840.78%2.820.57%0.09%
*ST围海/002586.SZ
2022-06-304.754.774.594.740.21%0.94%0.66%5,012,00023,537,00082%4.70-1.37%4.730.13%4.720.09%4.71-0.02%0.46%
成都路桥/002628.SZ
2022-06-303.823.853.793.80-1.55%-0.21%0.13%21,286,30081,062,000119%3.81-1.07%3.820.21%3.800.37%3.800.00%-0.65%
凯文教育/002659.SZ
2022-06-304.314.504.304.411.61%-0.09%1.22%21,050,00092,921,00088%4.412.39%4.331.60%4.291.20%4.36-2.07%-0.10%
苏交科/300284.SZ
2022-06-306.926.986.856.970.58%0.87%1.51%16,509,600114,076,00090%6.91-0.62%6.910.55%6.850.83%6.87-0.44%-0.17%
四川路桥/600039.SH
2022-06-3010.6510.7310.5010.53-0.09%-0.53%-0.89%24,619,800260,625,000126%10.59-0.11%10.60-0.01%10.600.04%10.630.03%-0.29%
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
2022-06-303.033.043.013.03-0.33%0.13%-0.03%47,855,700144,825,000107%3.03-0.33%3.030.07%3.020.03%3.03-0.20%-0.18%
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
2022-06-304.134.134.064.08-0.73%-0.49%0.32%28,138,900115,364,000139%4.10-0.32%4.100.32%4.090.27%4.070.20%0.13%
浦东建设/600284.SH
2022-06-307.417.487.327.41-1.07%0.47%0.91%30,395,700224,171,000108%7.38-0.70%7.360.52%7.320.41%7.34-0.14%-0.87%
杭萧钢构/600477.SH
2022-06-304.684.894.634.764.85%0.34%10.39%109,260,400518,374,000137%4.742.04%4.652.81%4.512.50%4.311.72%1.71%
龙元建设/600491.SH
2022-06-307.017.016.716.82-0.87%-0.29%0.16%38,046,600260,222,00084%6.84-2.10%6.910.69%6.810.70%6.81-0.21%0.59%
安徽建工/600502.SH
2022-06-307.297.357.037.20-3.49%0.06%4.11%222,229,8001,599,056,000154%7.20-0.39%7.131.48%7.021.53%6.920.85%-0.33%
腾达建设/600512.SH
2022-06-303.103.113.063.110.97%0.68%1.01%42,554,900131,465,000141%3.09-0.58%3.090.29%3.080.23%3.08-0.07%-0.13%
中铁工业/600528.SH
2022-06-308.088.098.008.050.00%0.02%-0.09%11,381,30091,598,000105%8.05-0.80%8.070.04%8.050.19%8.06-0.30%-0.24%
卓郎智能/600545.SH
2022-06-303.893.943.853.900.78%0.18%-0.64%32,280,400125,682,00066%3.89-2.14%4.02-1.88%4.040.50%3.930.20%0.73%
山煤国际/600546.SH
2022-06-3019.0219.9318.9119.460.15%0.39%5.71%78,730,6001,526,171,00086%19.39-2.17%19.630.69%19.222.26%18.41-0.21%-0.59%
辽宁能源/600758.SH
2022-06-304.434.504.364.40-1.12%-0.59%-1.90%26,357,900116,668,00072%4.43-2.19%4.52-0.24%4.500.25%4.49-0.82%-0.92%
隧道股份/600820.SH
2022-06-306.186.186.076.12-0.81%0.15%0.21%31,952,100195,259,00081%6.11-0.92%6.120.31%6.100.13%6.11-0.34%-0.21%
龙建股份/600853.SH
2022-06-303.413.423.343.36-1.47%-0.12%0.33%19,016,80063,972,000103%3.36-1.41%3.380.39%3.350.48%3.35-0.30%-0.62%
浙文互联/600986.SH
2022-06-306.056.306.006.161.82%-0.03%-2.61%57,129,600352,035,00070%6.16-0.23%6.18-0.66%6.230.53%6.33-0.86%0.42%
中国化学/601117.SH
2022-06-309.479.569.379.41-0.63%-0.57%-1.68%36,942,100349,604,00070%9.46-0.56%9.51-0.67%9.510.17%9.57-0.62%-0.46%
中国中铁/601390.SH
2022-06-306.146.156.066.140.33%0.51%0.05%90,050,500550,087,00079%6.11-0.54%6.090.21%6.08-0.07%6.14-0.47%-0.24%
中国中冶/601618.SH
2022-06-303.473.543.453.500.86%0.09%1.19%106,571,000372,667,000110%3.50-0.03%3.480.49%3.460.46%3.46-0.46%-0.27%
中国电建/601669.SH
2022-06-307.977.997.687.87-1.50%0.51%-1.19%225,352,2001,764,469,000120%7.83-2.19%7.92-0.77%7.92-0.19%7.97-0.54%0.03%
宁波建工/601789.SH
2022-06-305.925.925.715.78-2.36%0.36%0.54%65,290,000376,030,000118%5.76-0.93%5.770.59%5.720.55%5.75-0.47%-0.52%
中国交建/601800.SH
2022-06-309.309.319.099.28-2.32%1.12%1.09%79,560,700730,135,000125%9.18-0.40%9.280.10%9.220.16%9.180.00%-0.09%
华设集团/603018.SH
2022-06-309.009.808.959.554.95%1.24%3.93%38,698,600365,027,000203%9.433.03%9.262.62%9.171.98%9.190.35%-0.08%