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
2019-07-185.355.375.305.33-0.19%-0.17%0.36%6,072,60032,420,00071%5.34-0.82%5.370.06%5.360.06%5.310.06%0.38%
南京公用/000421.SZ
2019-07-184.564.614.534.56-0.65%-0.09%-0.24%1,028,5004,694,00079%4.56-0.89%4.580.48%4.560.20%4.57-0.57%-0.45%
湖南投资/000548.SZ
2019-07-184.454.454.354.36-2.24%-0.64%-1.45%2,404,70010,551,000110%4.39-1.70%4.43-0.49%4.43-0.11%4.42-0.41%-0.35%
启迪环境/000826.SZ
2019-07-1810.6510.6810.4010.41-3.34%-0.97%-6.85%13,283,300139,632,00067%10.51-2.83%10.79-0.97%10.85-1.00%11.18-2.13%-0.95%
*ST津滨/000897.SZ
2019-07-182.292.292.272.28-0.87%-0.04%-0.96%4,004,0009,135,00058%2.28-1.26%2.290.75%2.27-0.09%2.30-0.56%-0.68%
中 关 村/000931.SZ
2019-07-189.029.078.918.92-0.67%-0.81%-2.51%4,735,60042,589,00051%8.990.59%8.99-0.54%9.09-0.73%9.15-0.06%0.19%
银泰资源/000975.SZ
2019-07-1814.7114.9614.0714.181.65%-2.48%3.96%48,402,300703,786,000151%14.544.74%14.211.51%14.111.65%13.641.29%-0.02%
粤 水 电/002060.SZ
2019-07-183.113.113.053.07-1.29%-0.13%-2.14%5,802,60017,835,000106%3.07-1.60%3.10-0.61%3.11-0.45%3.14-0.51%-0.38%
陕天然气/002267.SZ
2019-07-187.818.007.757.880.51%0.25%0.34%7,061,50055,503,000137%7.860.26%7.840.49%7.810.22%7.85-0.48%-0.45%
东方园林/002310.SZ
2019-07-185.765.875.715.76-0.69%-0.57%-2.75%20,631,100119,513,00047%5.790.12%5.791.22%5.82-1.85%5.92-0.17%-0.30%
新纶科技/002341.SZ
2019-07-185.315.335.145.15-3.74%-0.96%-3.77%21,973,400114,270,00098%5.20-3.65%5.34-0.22%5.32-0.51%5.35-0.61%-0.66%
富临运业/002357.SZ
2019-07-186.556.556.316.35-2.31%-0.83%-3.44%2,086,40013,359,00096%6.40-1.78%6.47-0.60%6.48-0.38%6.58-0.80%-0.62%
棕榈股份/002431.SZ
2019-07-183.693.693.613.61-2.17%-0.61%-4.17%8,702,90031,610,00084%3.63-2.08%3.68-0.27%3.68-0.62%3.77-0.82%-0.66%
富春环保/002479.SZ
2019-07-186.476.646.416.47-0.15%-0.64%-0.46%10,340,30067,335,00088%6.510.11%6.520.49%6.49-0.28%6.50-0.06%0.07%
清新环境/002573.SZ
2019-07-187.407.407.217.21-2.70%-0.68%-5.71%6,375,00046,273,00090%7.26-2.67%7.39-1.01%7.42-0.98%7.65-2.40%-0.65%
宜昌交运/002627.SZ
2019-07-187.287.287.157.16-1.51%-0.21%-4.55%881,2006,323,00041%7.18-1.23%7.23-0.40%7.24-0.32%7.50-0.72%-0.14%
普邦股份/002663.SZ
2019-07-182.922.922.882.88-1.71%-0.62%-2.67%4,969,30014,399,00064%2.90-1.43%2.92-0.03%2.91-0.10%2.96-1.47%-0.44%
东江环保/002672.SZ
2019-07-1810.7110.7710.6010.63-1.67%-0.32%-3.91%2,475,90026,402,00056%10.66-0.93%10.75-0.20%10.74-0.07%11.06-2.87%-0.62%
龙洲股份/002682.SZ
2019-07-184.975.004.744.77-4.98%-1.83%-9.40%7,601,40036,936,00051%4.86-3.36%4.96-1.61%5.01-1.75%5.27-0.30%0.33%
新疆浩源/002700.SZ
2019-07-187.397.497.237.410.41%0.69%-0.76%4,234,10031,159,000154%7.36-1.02%7.39-0.28%7.39-0.22%7.47-0.77%-0.54%
岭南股份/002717.SZ
2019-07-185.015.094.915.030.40%0.66%1.29%8,533,90042,643,000101%5.000.32%4.980.67%4.930.45%4.97-0.14%-0.35%
万邦达/300055.SZ
2019-07-186.856.856.676.68-2.77%-0.65%-3.97%6,382,80042,919,00086%6.72-2.41%6.82-0.57%6.82-0.42%6.96-2.07%-0.52%
三维丝/300056.SZ
2019-07-186.656.736.536.67-0.15%0.47%1.54%2,946,60019,562,00081%6.64-0.09%6.631.16%6.560.23%6.57-1.17%-0.35%
碧水源/300070.SZ
2019-07-186.736.746.466.47-4.29%-0.98%-8.36%38,690,400252,789,000151%6.53-3.57%6.65-1.61%6.74-1.92%7.06-2.82%-1.26%
盛运环保/300090.SZ
2019-07-181.881.901.811.81-5.24%-1.84%-10.71%50,350,60092,842,00071%1.84-4.31%1.91-2.16%1.94-1.92%2.03-3.11%-1.79%
易世达/300125.SZ
2019-07-1813.4413.6112.9013.14-2.81%0.05%-3.67%2,572,00033,779,000136%13.13-2.84%13.35-1.53%13.41-0.65%13.64-0.86%-0.86%
神雾环保/300156.SZ
2019-07-182.482.482.422.43-3.57%-0.53%-8.95%17,120,60041,824,00065%2.44-2.75%2.50-0.68%2.53-2.02%2.67-2.31%-1.35%
中电环保/300172.SZ
2019-07-185.675.705.505.51-3.16%-0.70%-5.92%3,840,20021,308,00058%5.55-2.85%5.64-0.37%5.63-0.35%5.86-2.76%-0.53%
永清环保/300187.SZ
2019-07-185.515.515.185.20-5.97%-1.57%-12.55%9,750,00051,511,00060%5.28-4.59%5.47-1.90%5.50-2.00%5.95-1.13%0.04%
维尔利/300190.SZ
2019-07-188.078.287.797.86-4.03%-1.61%-7.87%31,483,800251,525,00083%7.99-3.53%8.21-1.26%8.22-0.71%8.53-3.46%-0.08%
铁汉生态/300197.SZ
2019-07-183.383.463.313.39-0.29%0.92%-2.28%12,919,60043,398,00084%3.36-1.81%3.420.62%3.39-0.44%3.47-2.17%-0.86%
巴安水务/300262.SZ
2019-07-186.266.316.066.10-3.48%-1.07%-8.97%4,476,70027,605,00072%6.17-2.30%6.30-1.43%6.36-1.26%6.70-1.56%-0.41%
天壕环境/300332.SZ
2019-07-184.414.424.284.28-3.60%-0.77%-5.39%7,580,90032,695,00086%4.31-3.56%4.40-0.66%4.39-0.63%4.52-2.54%-0.83%
津膜科技/300334.SZ
2019-07-187.437.497.167.25-2.42%-0.55%-13.28%5,931,00043,235,00036%7.29-2.33%7.44-0.93%7.62-2.79%8.36-0.81%-0.11%
迪森股份/300335.SZ
2019-07-186.206.236.106.10-2.56%-0.65%-4.33%4,054,40024,894,00063%6.14-1.85%6.22-0.54%6.23-0.18%6.38-2.51%-0.47%
蒙草生态/300355.SZ
2019-07-184.074.103.913.93-5.76%-1.87%-4.08%76,234,900305,353,000200%4.01-7.38%4.19-0.57%4.15-0.77%4.10-0.53%-0.27%
南京高科/600064.SH
2019-07-189.659.669.509.51-2.36%-0.48%-4.50%8,335,40079,649,00059%9.56-2.19%9.69-0.23%9.65-0.36%9.96-1.33%-0.96%
中体产业/600158.SH
2019-07-1810.1110.3310.0110.220.39%0.44%1.97%7,167,20072,927,00089%10.18-1.51%10.240.74%10.130.45%10.020.02%-0.93%
联美控股/600167.SH
2019-07-1810.7810.7810.6010.60-1.58%-0.72%-0.07%2,003,10021,387,00058%10.68-0.15%10.69-0.14%10.71-0.08%10.610.34%0.00%
大众交通/600611.SH
2019-07-184.514.514.434.44-1.77%-0.31%-2.03%6,828,90030,413,00095%4.45-1.55%4.50-0.49%4.49-0.09%4.53-0.46%-0.34%
城投控股/600649.SH
2019-07-186.446.456.376.40-0.78%0.03%-1.75%3,610,20023,099,00075%6.40-1.05%6.44-0.42%6.45-0.22%6.51-1.09%-0.33%
锦江投资/600650.SH
2019-07-1811.2011.2711.0511.05-2.04%-0.69%-2.21%1,489,40016,573,00085%11.13-1.89%11.29-0.42%11.26-0.01%11.30-0.66%-0.48%
强生控股/600662.SH
2019-07-185.165.175.085.08-2.12%-0.72%-3.59%7,758,90039,701,00085%5.12-1.33%5.16-0.54%5.16-0.16%5.27-0.53%-0.13%
华域汽车/600741.SH
2019-07-1822.9123.0822.6722.84-1.25%0.06%0.79%5,952,200135,872,00049%22.83-0.42%22.760.77%22.570.23%22.66-0.32%0.07%
申通地铁/600834.SH
2019-07-187.627.657.527.54-0.92%-0.54%-1.09%720,2005,460,00071%7.58-0.60%7.610.03%7.60-0.08%7.62-0.29%-0.18%
创业环保/600874.SH
2019-07-188.118.117.957.95-2.21%-0.58%-5.62%5,046,40040,353,00066%8.00-1.77%8.12-0.60%8.14-0.64%8.42-2.30%-0.29%
重庆燃气/600917.SH
2019-07-186.827.046.826.88-0.29%-0.30%0.04%2,263,50015,621,000118%6.90-0.03%6.900.48%6.870.26%6.88-0.16%-0.26%
深圳燃气/601139.SH
2019-07-185.655.755.585.60-1.23%-0.62%-1.50%3,964,30022,339,000133%5.64-0.76%5.67-0.37%5.67-0.25%5.69-0.32%-0.04%
中材节能/603126.SH
2019-07-185.375.375.235.24-2.60%-0.49%-4.85%2,481,90013,070,00076%5.27-2.23%5.35-0.93%5.37-0.39%5.51-1.64%-0.56%