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
2020-03-274.634.764.634.691.96%-0.11%0.90%10,792,50050,670,00095%4.701.03%4.690.77%4.630.46%4.65-0.19%-0.81%
南京公用/000421.SZ
2020-03-274.154.204.154.181.21%0.10%0.63%1,843,5007,699,00068%4.180.48%4.180.70%4.130.24%4.15-0.05%-0.62%
湖南投资/000548.SZ
2020-03-273.813.843.753.76-0.27%-0.95%-0.71%3,425,30013,002,00077%3.80-0.05%3.820.45%3.790.21%3.790.03%-0.74%
启迪环境/000826.SZ
2020-03-278.508.528.328.34-1.07%-0.99%-5.27%10,879,70091,638,00054%8.42-0.39%8.490.26%8.44-0.50%8.80-1.77%-1.51%
*ST津滨/000897.SZ
2020-03-272.422.452.372.400.00%-0.12%-5.21%25,961,50062,383,00075%2.40-0.13%2.45-1.21%2.46-0.89%2.53-0.20%-0.21%
中 关 村/000931.SZ
2020-03-278.968.988.718.73-1.80%-1.05%-2.14%7,256,60064,022,00064%8.82-1.66%8.900.47%8.80-0.19%8.92-0.11%-1.01%
银泰黄金/000975.SZ
2020-03-2714.6515.3514.3815.001.21%0.58%11.24%85,409,4001,273,826,000175%14.912.10%14.543.20%14.133.33%13.482.56%-0.54%
粤 水 电/002060.SZ
2020-03-272.903.122.903.129.86%1.13%6.09%61,788,100190,641,000423%3.098.13%3.046.51%3.005.11%2.943.45%-0.28%
陕天然气/002267.SZ
2020-03-275.915.955.875.88-0.17%-0.49%-0.91%2,210,20013,061,00060%5.910.14%5.910.32%5.870.12%5.93-0.52%-0.74%
东方园林/002310.SZ
2020-03-275.805.875.645.76-0.17%0.09%-4.33%45,385,900261,205,00065%5.76-2.34%5.93-1.12%5.95-0.57%6.02-0.17%-0.13%
新纶科技/002341.SZ
2020-03-276.506.576.416.450.47%-0.59%-3.66%35,020,200227,217,00058%6.490.42%6.450.92%6.440.00%6.70-1.43%-1.85%
富临运业/002357.SZ
2020-03-276.116.155.876.100.66%1.43%1.23%11,272,40067,787,00064%6.01-3.39%6.24-0.21%6.180.24%6.030.50%0.59%
棕榈股份/002431.SZ
2020-03-272.752.772.672.69-0.74%-1.32%-7.18%11,780,50032,119,00037%2.73-0.62%2.740.92%2.70-0.22%2.90-0.38%0.16%
富春环保/002479.SZ
2020-03-275.885.955.855.860.69%-0.46%2.47%6,750,40039,738,00074%5.890.39%5.890.70%5.810.99%5.72-0.21%-1.10%
清新环境/002573.SZ
2020-03-275.755.845.715.741.06%-0.24%-0.28%4,935,80028,403,00071%5.750.72%5.750.44%5.700.19%5.76-0.45%-0.98%
宜昌交运/002627.SZ
2020-03-279.229.299.109.210.00%0.23%2.17%1,462,70013,441,00058%9.19-0.03%9.141.23%8.990.55%9.01-0.62%-0.61%
普邦股份/002663.SZ
2020-03-272.552.632.512.51-1.18%-1.65%-0.40%15,997,30040,821,00099%2.552.24%2.511.66%2.480.65%2.52-0.32%-0.95%
东江环保/002672.SZ
2020-03-279.499.529.369.400.11%-0.38%-3.55%4,313,20040,699,00048%9.440.07%9.420.76%9.37-0.71%9.75-1.55%-1.01%
龙洲股份/002682.SZ
2020-03-274.114.174.094.110.98%-0.39%-2.19%3,745,70015,454,00061%4.130.71%4.120.83%4.070.00%4.20-0.85%-0.77%
新疆浩源/002700.SZ
2020-03-275.905.905.725.73-2.22%-1.34%-1.05%2,733,70015,878,00089%5.81-0.92%5.830.52%5.780.21%5.79-0.21%-0.93%
岭南股份/002717.SZ
2020-03-274.574.714.554.591.32%-0.93%0.46%25,775,500119,406,00097%4.631.29%4.601.08%4.550.66%4.57-0.54%-1.56%
万邦达/300055.SZ
2020-03-276.396.446.286.29-0.63%-1.18%-2.75%5,579,00035,513,00056%6.37-0.08%6.370.89%6.31-0.32%6.47-1.37%-1.53%
中创环保/300056.SZ
2020-03-275.695.845.625.62-0.88%-1.18%-3.20%2,531,90014,398,00060%5.690.18%5.671.23%5.590.18%5.81-2.39%-1.46%
碧水源/300070.SZ
2020-03-279.599.739.369.39-2.09%-1.44%-5.68%32,955,000313,957,00061%9.53-0.96%9.73-0.87%9.77-0.49%9.96-0.52%-0.41%
盛运环保/300090.SZ
2020-03-271.231.231.211.21-0.82%-0.58%-1.63%16,456,50020,029,00076%1.22-1.22%1.230.16%1.22-0.08%1.23-0.41%-0.87%
易世达/300125.SZ
2020-03-2712.4513.0012.3512.884.46%0.93%9.68%7,818,00099,769,000172%12.765.04%12.224.53%11.883.14%11.741.48%-0.32%
神雾环保/300156.SZ
2020-03-271.291.291.251.260.00%-0.79%-0.87%9,902,60012,576,00060%1.27-0.55%1.280.79%1.260.08%1.27-0.55%-1.05%
中电环保/300172.SZ
2020-03-274.954.994.914.92-0.20%-0.55%-0.67%1,704,1008,430,00060%4.95-0.12%4.970.16%4.940.04%4.95-0.20%-0.64%
永清环保/300187.SZ
2020-03-275.505.585.155.16-7.53%-3.70%-0.54%24,979,900133,840,000107%5.36-2.23%5.440.95%5.330.68%5.19-0.19%0.37%
维尔利/300190.SZ
2020-03-277.307.327.157.16-1.10%-1.32%-1.34%4,621,20033,530,00066%7.26-0.23%7.290.64%7.210.01%7.26-0.67%-1.30%
铁汉生态/300197.SZ
2020-03-273.063.172.933.112.64%1.50%-2.96%44,272,800135,653,00084%3.06-0.49%3.10-1.02%3.13-1.20%3.21-1.29%-0.11%
巴安水务/300262.SZ
2020-03-274.364.444.354.360.93%-0.71%-3.48%4,574,50020,088,00060%4.390.85%4.380.85%4.340.02%4.52-0.68%-0.42%
天壕环境/300332.SZ
2020-03-273.963.993.873.88-0.51%-0.97%-5.23%4,269,50016,729,00032%3.92-1.43%3.950.84%3.91-0.56%4.09-3.51%-1.08%
津膜科技/300334.SZ
2020-03-276.857.166.836.931.91%-0.83%2.64%6,622,40046,276,000115%6.992.72%6.920.39%6.870.63%6.750.69%0.22%
迪森股份/300335.SZ
2020-03-275.155.155.025.03-0.59%-0.96%0.84%3,544,10018,000,00073%5.08-0.06%5.071.04%5.000.52%4.990.04%-0.54%
蒙草生态/300355.SZ
2020-03-273.043.053.003.00-0.66%-0.86%-2.91%9,604,00029,063,00057%3.03-0.17%3.040.53%3.00-0.10%3.09-0.99%-0.81%
南京高科/600064.SH
2020-03-278.578.658.518.510.35%-0.64%-1.70%6,320,60054,137,00061%8.570.51%8.560.59%8.49-0.13%8.66-0.40%-0.83%
中体产业/600158.SH
2020-03-278.838.928.718.75-0.46%-0.77%-10.03%8,622,70076,031,00032%8.820.01%8.780.89%8.81-3.95%9.73-0.24%0.30%
联美控股/600167.SH
2020-03-2713.1413.5313.1013.260.84%-0.57%2.77%3,932,60052,444,00095%13.341.86%13.200.33%13.100.89%12.90-0.14%0.23%
大众交通/600611.SH
2020-03-273.523.533.473.48-0.29%-0.77%-1.56%4,547,60015,950,00068%3.510.26%3.510.60%3.48-0.06%3.54-0.34%-0.56%
城投控股/600649.SH
2020-03-275.315.605.265.443.42%0.06%-0.53%15,327,00083,334,000106%5.442.90%5.381.55%5.320.87%5.47-0.47%-0.86%
锦江投资/600650.SH
2020-03-278.938.988.768.78-0.79%-0.96%-2.97%1,580,30014,010,00068%8.870.20%8.870.33%8.820.13%9.05-0.57%-0.40%
强生控股/600662.SH
2020-03-273.893.923.853.860.00%-0.64%-5.28%4,548,20017,669,00037%3.89-0.13%3.900.39%3.88-0.26%4.08-0.29%-0.10%
华域汽车/600741.SH
2020-03-2722.0022.0921.5222.022.51%0.61%3.87%18,450,300403,809,00069%21.890.83%21.433.53%20.590.55%21.20-0.81%-2.17%
申通地铁/600834.SH
2020-03-276.406.486.386.410.47%-0.22%1.06%1,870,20012,015,000123%6.420.75%6.390.65%6.350.32%6.340.13%-0.35%
创业环保/600874.SH
2020-03-277.167.257.057.07-0.84%-1.11%-1.12%14,225,300101,698,00093%7.15-0.01%7.23-0.40%7.220.17%7.150.28%-0.03%
重庆燃气/600917.SH
2020-03-276.426.466.386.410.47%-0.05%0.03%2,002,80012,844,00068%6.410.16%6.44-0.14%6.430.11%6.410.05%-0.42%
深圳燃气/601139.SH
2020-03-277.227.307.127.200.28%-0.28%0.73%10,829,40078,185,00054%7.22-0.17%7.29-1.37%7.410.27%7.150.52%0.66%
中材节能/603126.SH
2020-03-274.724.924.704.740.85%-1.43%0.87%14,858,40071,450,000117%4.811.54%4.82-0.19%4.780.50%4.700.69%0.16%