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
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
天健集团/000090.SZ
2021-01-275.635.735.595.60-0.71%-0.60%-5.34%10,187,50057,400,00048%5.63-0.48%5.66-1.32%5.78-1.52%5.920.37%0.32%
南京公用/000421.SZ
2021-01-275.675.695.615.65-0.18%0.27%-2.99%3,248,20018,305,00042%5.640.16%5.62-0.80%5.71-0.68%5.82-0.48%-1.22%
湖南投资/000548.SZ
2021-01-273.673.743.623.700.82%0.11%-0.86%1,844,4006,817,00080%3.700.24%3.69-0.46%3.72-0.61%3.730.35%-0.36%
启迪环境/000826.SZ
2021-01-276.476.516.266.27-4.13%-1.62%-6.15%9,616,30061,285,00064%6.37-0.83%6.74-0.36%6.69-0.33%6.68-0.39%-0.51%
津滨发展/000897.SZ
2021-01-272.282.302.262.290.44%0.31%-2.97%5,767,90013,167,00047%2.28-0.26%2.29-0.87%2.33-0.81%2.360.13%-0.05%
中 关 村/000931.SZ
2021-01-276.666.696.606.62-0.15%-0.24%-3.65%2,835,20018,813,00057%6.64-0.72%6.66-0.72%6.75-0.91%6.870.09%0.17%
银泰黄金/000975.SZ
2021-01-278.028.037.877.89-3.43%-0.53%-1.09%23,679,000187,823,000102%7.93-1.81%8.00-0.32%8.02-0.14%7.98-0.13%-0.62%
粤 水 电/002060.SZ
2021-01-272.952.992.942.970.68%-0.03%-2.59%6,366,90018,917,00070%2.970.20%2.99-0.63%3.02-0.46%3.05-0.23%-0.73%
陕天然气/002267.SZ
2021-01-275.895.955.895.900.17%-0.17%-2.77%1,502,0008,877,00057%5.910.03%5.92-0.80%6.00-0.51%6.07-0.15%-0.51%
东方园林/002310.SZ
2021-01-273.783.833.753.800.53%0.05%-6.08%11,472,40043,574,00071%3.80-0.50%3.87-1.70%3.95-1.20%4.05-0.59%-0.42%
新纶科技/002341.SZ
2021-01-273.043.093.003.06-0.97%0.49%-2.49%14,747,50044,900,00044%3.05-2.62%3.08-1.60%3.17-0.13%3.140.00%0.09%
富临运业/002357.SZ
2021-01-274.644.684.584.640.22%0.37%-4.68%1,644,3007,601,00069%4.62-0.45%4.68-1.37%4.79-1.05%4.87-0.67%-0.80%
棕榈股份/002431.SZ
2021-01-272.912.982.892.982.41%1.22%-0.63%5,423,80015,970,00092%2.941.27%2.93-0.58%2.97-0.77%3.000.10%-0.05%
富春环保/002479.SZ
2021-01-275.345.365.245.27-1.31%-0.45%-3.59%5,512,60029,184,00072%5.29-1.76%5.39-1.39%5.46-1.23%5.470.20%-0.01%
清新环境/002573.SZ
2021-01-274.914.944.864.88-1.01%-0.29%-2.79%3,479,60017,028,000104%4.89-1.07%4.94-0.66%4.97-0.64%5.02-0.04%-0.34%
宜昌交运/002627.SZ
2021-01-275.155.205.145.18-0.19%0.25%-0.90%2,119,30010,950,00061%5.170.10%5.17-0.14%5.190.02%5.23-0.50%-0.16%
普邦股份/002663.SZ
2021-01-271.691.731.671.700.59%-0.06%-4.71%11,908,30020,256,00052%1.701.31%1.69-1.97%1.80-0.39%1.780.00%-0.05%
东江环保/002672.SZ
2021-01-277.797.847.687.79-0.13%0.56%-1.74%3,329,30025,792,00074%7.75-0.32%7.78-0.89%7.88-0.52%7.93-0.06%-0.59%
龙洲股份/002682.SZ
2021-01-273.193.233.183.190.00%-0.50%-6.29%5,823,40018,667,00071%3.21-1.29%3.26-2.34%3.36-1.44%3.40-0.35%-0.92%
ST浩源/002700.SZ
2021-01-273.483.563.483.561.71%0.48%-0.11%970,9003,440,00087%3.541.14%3.51-0.11%3.53-0.48%3.560.06%-0.45%
岭南股份/002717.SZ
2021-01-272.952.982.902.90-2.03%-0.96%-6.96%10,569,40030,946,00087%2.93-1.41%2.98-1.81%3.03-1.59%3.12-0.61%-0.69%
万邦达/300055.SZ
2021-01-275.175.455.165.18-0.77%-1.80%-8.24%12,561,30066,265,000118%5.280.69%5.34-2.07%5.47-2.01%5.65-0.58%-0.28%
中创环保/300056.SZ
2021-01-275.015.124.945.08-0.20%0.99%-3.50%4,360,50021,933,00078%5.03-2.44%5.11-1.83%5.21-2.07%5.260.15%-0.61%
碧水源/300070.SZ
2021-01-277.377.547.257.37-0.41%-0.27%-2.78%20,585,200152,123,00069%7.39-0.75%7.560.05%7.52-0.17%7.58-0.37%0.29%
盛运退/300090.SZ
2020-08-240.120.130.110.120.00%-0.83%-4.76%28,991,9003,513,000132%0.12-2.42%0.13-2.34%0.13-1.55%0.130.00%0.41%
聆达股份/300125.SZ
2021-01-2713.8113.8113.3113.41-1.97%-0.35%-2.65%1,150,80015,486,00073%13.46-1.30%13.67-0.96%13.80-0.93%13.780.12%0.13%
神雾退/300156.SZ
2020-08-240.130.130.120.12-7.69%-4.00%-11.11%20,452,8002,558,000116%0.13-5.30%0.13-2.19%0.14-1.45%0.14-0.74%0.38%
中电环保/300172.SZ
2021-01-275.225.355.175.260.77%-0.38%-1.52%4,713,10024,885,00090%5.280.67%5.27-0.57%5.33-0.41%5.340.45%-0.30%
永清环保/300187.SZ
2021-01-276.166.346.086.261.29%0.71%3.64%6,471,50040,226,00099%6.22-0.13%6.170.83%6.120.51%6.041.24%-0.59%
维尔利/300190.SZ
2021-01-276.846.856.596.71-1.90%0.30%-4.22%7,883,10052,740,00092%6.69-2.66%6.90-0.98%6.96-0.73%7.01-0.37%-0.45%
铁汉生态/300197.SZ
2021-01-272.903.032.852.922.10%-0.85%-0.85%15,494,50045,631,00097%2.951.31%2.93-0.61%2.96-0.37%2.950.79%-0.09%
巴安水务/300262.SZ
2021-01-273.273.313.223.26-0.31%-0.28%-2.63%4,833,60015,802,00054%3.27-0.58%3.27-0.76%3.33-1.04%3.350.51%-0.70%
天壕环境/300332.SZ
2021-01-274.614.674.504.54-1.52%-0.77%-7.27%5,105,40023,355,00046%4.58-1.57%4.71-2.08%4.79-0.56%4.90-0.35%0.16%
津膜科技/300334.SZ
2021-01-275.905.995.805.880.17%0.02%-6.70%4,432,10026,055,00052%5.88-0.12%5.91-1.60%6.06-1.70%6.30-1.44%-2.46%
迪森股份/300335.SZ
2021-01-274.704.724.634.66-0.85%-0.17%-4.17%6,893,40032,176,00072%4.67-1.71%4.76-2.00%4.87-1.30%4.860.14%-1.16%
蒙草生态/300355.SZ
2021-01-273.273.353.253.290.61%-0.66%-4.03%11,790,00039,044,00057%3.310.33%3.33-1.28%3.39-1.02%3.43-0.09%-0.27%
南京高科/600064.SH
2021-01-279.759.819.679.730.21%0.02%-3.66%4,475,40043,536,00057%9.73-0.43%9.79-1.03%9.94-0.77%10.10-0.04%0.03%
中体产业/600158.SH
2021-01-2711.9112.4811.9012.222.00%-0.17%0.90%11,562,400141,530,00051%12.241.64%12.22-0.72%12.32-0.14%12.110.47%0.20%
联美控股/600167.SH
2021-01-2710.0410.159.9110.04-0.30%0.44%-6.00%7,534,10075,314,00044%10.00-0.27%10.14-1.86%10.45-0.77%10.68-0.07%-0.19%
大众交通/600611.SH
2021-01-273.473.493.453.480.29%0.17%-3.36%2,381,2008,272,00046%3.470.26%3.48-0.94%3.53-0.73%3.60-0.25%0.01%
城投控股/600649.SH
2021-01-275.045.075.005.02-0.59%-0.22%-3.35%5,370,20027,019,000102%5.03-0.42%5.06-1.06%5.11-0.72%5.19-0.42%-0.30%
锦江投资/600650.SH
2021-01-278.958.988.658.700.69%-1.07%1.61%1,457,30012,815,000114%8.792.00%8.730.97%8.670.59%8.560.81%-0.15%
强生控股/600662.SH
2021-01-278.118.278.068.11-0.37%-0.41%-2.68%4,240,70034,532,00064%8.14-0.72%8.22-1.08%8.32-1.16%8.330.25%0.16%
华域汽车/600741.SH
2021-01-2730.7930.8429.5130.32-1.33%0.41%-0.67%14,455,100436,493,00069%30.20-2.19%30.59-0.13%30.62-0.25%30.53-1.02%0.03%
申通地铁/600834.SH
2021-01-278.848.848.668.71-0.91%0.10%-4.59%1,424,10012,391,00024%8.70-1.00%8.790.15%8.81-0.73%9.130.52%0.00%
创业环保/600874.SH
2021-01-276.006.045.966.010.33%0.15%-3.11%2,077,90012,470,00049%6.000.20%6.05-1.03%6.13-0.52%6.20-0.32%-0.57%
重庆燃气/600917.SH
2021-01-276.316.376.306.32-0.16%-0.11%-2.15%1,009,0006,384,00069%6.33-0.32%6.38-0.67%6.45-0.39%6.460.00%-0.35%
深圳燃气/601139.SH
2021-01-276.526.566.466.480.00%-0.35%-2.99%11,438,60074,383,000100%6.500.09%6.53-0.72%6.58-0.69%6.68-0.16%-0.46%
中材节能/603126.SH
2021-01-275.806.115.656.042.90%1.96%4.75%16,210,70096,028,000162%5.92-0.07%5.901.92%5.810.83%5.770.56%-0.80%