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
2020-09-286.947.076.916.940.43%-0.50%-3.36%13,282,00092,641,00046%6.981.23%6.96-1.39%7.08-1.71%7.180.28%-0.11%
南京公用/000421.SZ
2020-09-286.476.476.266.29-1.87%-0.91%-4.28%5,873,60037,285,00061%6.35-0.69%6.40-1.39%6.53-1.82%6.57-0.15%-0.25%
湖南投资/000548.SZ
2020-09-284.594.684.384.40-4.14%-2.18%-11.52%32,034,000144,095,00082%4.50-4.22%4.88-6.39%5.11-0.41%4.97-0.10%1.47%
启迪环境/000826.SZ
2020-09-287.767.797.697.69-0.26%-0.52%-2.81%3,823,80029,559,00041%7.730.30%7.74-0.68%7.82-0.76%7.91-0.60%-0.84%
津滨发展/000897.SZ
2020-09-282.552.572.492.51-1.57%-0.16%-6.03%11,067,50027,827,00055%2.51-1.80%2.57-1.57%2.61-1.40%2.67-0.82%-0.66%
中 关 村/000931.SZ
2020-09-288.368.398.108.12-2.52%-1.17%-5.80%3,842,30031,569,00082%8.22-2.21%8.40-1.62%8.50-1.52%8.62-0.60%-0.60%
银泰黄金/000975.SZ
2020-09-2810.2610.4310.1610.22-0.87%-0.61%-24.59%21,748,300223,630,00076%10.280.12%10.25-11.69%11.96-6.32%13.55-3.41%-1.73%
粤 水 电/002060.SZ
2020-09-283.103.213.103.120.32%-1.02%-1.52%9,345,50029,457,000128%3.151.09%3.14-0.03%3.15-0.25%3.17-0.35%-0.39%
陕天然气/002267.SZ
2020-09-286.486.506.366.36-1.85%-0.97%-2.33%2,731,90017,543,00087%6.42-1.19%6.50-0.34%6.49-0.37%6.51-0.15%-0.22%
东方园林/002310.SZ
2020-09-284.774.794.634.65-2.31%-1.11%-6.14%17,499,90082,276,00088%4.70-1.16%4.75-1.68%4.84-1.24%4.95-0.98%-0.47%
新纶科技/002341.SZ
2020-09-284.704.744.534.54-3.40%-1.37%-6.43%10,152,80046,738,00098%4.60-2.60%4.69-1.82%4.76-1.59%4.85-0.94%-0.73%
富临运业/002357.SZ
2020-09-285.925.955.805.81-1.69%-0.80%-5.36%1,843,70010,799,00051%5.86-1.05%5.94-0.97%6.02-1.07%6.14-0.57%-0.81%
棕榈股份/002431.SZ
2020-09-283.763.783.673.70-1.86%-0.30%-4.15%11,072,80041,093,00059%3.71-1.25%3.79-1.41%3.83-0.62%3.86-0.21%0.06%
富春环保/002479.SZ
2020-09-286.846.916.726.80-0.73%-0.16%-1.45%4,088,30027,846,00055%6.81-0.26%6.800.06%6.80-0.15%6.90-1.47%-0.15%
清新环境/002573.SZ
2020-09-285.635.665.535.56-1.42%-0.55%-5.67%4,028,80022,527,00052%5.59-0.69%5.64-1.04%5.73-1.22%5.89-0.79%-0.79%
宜昌交运/002627.SZ
2020-09-286.456.566.306.30-3.08%-1.90%-1.91%6,128,00039,356,00067%6.420.02%6.42-0.85%6.48-0.46%6.420.17%0.21%
普邦股份/002663.SZ
2020-09-282.262.272.232.260.44%0.40%-2.67%8,903,20020,042,00043%2.25-0.18%2.26-0.53%2.27-0.74%2.32-0.73%-1.10%
东江环保/002672.SZ
2020-09-289.589.649.459.48-0.32%-0.46%-1.42%3,789,80036,093,00063%9.52-0.53%9.61-0.43%9.63-0.44%9.62-0.23%-0.45%
龙洲股份/002682.SZ
2020-09-283.933.943.843.85-2.28%-0.67%-5.64%4,014,90015,562,00099%3.88-2.20%3.95-1.42%4.00-1.33%4.08-0.92%-0.69%
ST浩源/002700.SZ
2020-09-283.583.603.523.52-2.22%-0.96%-4.97%1,453,7005,166,00088%3.55-0.70%3.60-0.99%3.64-1.30%3.70-0.40%-0.38%
岭南股份/002717.SZ
2020-09-284.044.083.993.99-1.24%-0.65%-2.94%7,644,60030,700,00072%4.02-0.94%4.06-0.98%4.10-0.49%4.11-0.29%-0.26%
万邦达/300055.SZ
2020-09-287.317.317.137.27-0.14%0.53%-5.08%7,803,10056,430,00048%7.23-1.04%7.32-1.52%7.43-1.12%7.66-1.15%-0.72%
中创环保/300056.SZ
2020-09-288.498.588.068.06-4.16%-2.11%-17.91%7,803,40064,252,00027%8.23-3.44%8.67-4.19%9.18-2.30%9.82-0.21%1.40%
碧水源/300070.SZ
2020-09-288.858.878.668.70-1.14%-0.38%-6.34%21,178,700184,946,00049%8.73-0.66%8.93-1.95%9.14-1.36%9.29-0.57%-0.74%
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
2020-09-2813.9614.1712.9213.00-1.74%-1.55%1.48%5,584,30073,743,000108%13.210.79%13.110.97%13.000.92%12.810.31%-0.39%
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
2020-09-287.157.156.907.02-1.82%-0.16%-8.56%10,923,20076,801,00031%7.03-1.29%7.10-1.38%7.23-2.05%7.68-1.59%-0.23%
永清环保/300187.SZ
2020-09-287.307.427.067.350.82%0.99%-6.31%11,203,50081,544,00059%7.28-0.22%7.34-2.05%7.50-1.30%7.85-1.73%-1.08%
维尔利/300190.SZ
2020-09-288.788.788.548.62-0.35%-0.07%-5.05%4,001,00034,513,00040%8.631.05%8.60-0.92%8.77-1.80%9.08-1.03%-0.65%
铁汉生态/300197.SZ
2020-09-283.903.923.733.73-4.60%-1.66%-11.42%50,713,700192,352,00040%3.79-3.12%3.94-3.86%4.15-3.80%4.210.31%0.29%
巴安水务/300262.SZ
2020-09-286.206.205.515.666.99%-1.99%0.12%55,741,000321,924,000149%5.7811.47%5.555.83%5.502.88%5.65-0.77%0.35%
天壕环境/300332.SZ
2020-09-285.836.085.715.900.51%0.36%5.19%26,875,900158,012,000134%5.883.41%5.741.08%5.691.50%5.610.68%-0.63%
津膜科技/300334.SZ
2020-09-288.138.257.968.01-0.37%-0.94%-10.40%4,728,90038,237,00051%8.090.27%8.15-1.53%8.35-2.25%8.94-2.06%-2.09%
迪森股份/300335.SZ
2020-09-285.725.765.455.47-3.87%-1.76%-10.72%8,515,90047,414,00044%5.57-4.10%5.78-3.51%5.92-1.30%6.13-0.16%-0.24%
蒙草生态/300355.SZ
2020-09-284.214.254.004.02-4.51%-1.95%-14.50%50,014,700205,048,00041%4.10-3.10%4.21-2.75%4.35-2.60%4.70-1.49%-0.32%
南京高科/600064.SH
2020-09-2811.1811.2011.0211.02-1.25%-0.61%-4.98%7,967,80088,348,00049%11.09-0.81%11.21-1.88%11.42-1.09%11.60-0.43%-0.32%
中体产业/600158.SH
2020-09-2812.0712.0711.6711.88-1.66%0.64%-3.11%13,691,800161,620,00049%11.80-1.67%12.03-1.88%12.21-1.17%12.260.60%-0.79%
联美控股/600167.SH
2020-09-2812.6412.7212.5212.630.08%0.18%0.21%2,297,60028,966,00082%12.61-0.13%12.58-0.01%12.61-0.29%12.600.30%-0.12%
大众交通/600611.SH
2020-09-283.653.673.633.64-0.55%-0.44%-3.22%3,028,10011,072,00076%3.66-0.22%3.68-0.68%3.72-0.70%3.76-0.45%-0.35%
城投控股/600649.SH
2020-09-285.715.735.665.70-0.18%0.04%-1.45%3,474,00019,796,00056%5.700.32%5.69-0.52%5.74-0.52%5.780.10%0.16%
锦江投资/600650.SH
2020-09-289.729.779.469.46-3.17%-1.59%-3.01%1,237,20011,893,00088%9.610.14%9.59-0.22%9.65-0.65%9.75-0.35%-0.38%
强生控股/600662.SH
2020-09-289.9010.309.669.80-1.31%-1.27%-0.38%16,910,400167,857,000150%9.930.13%9.880.42%9.870.13%9.840.22%-0.37%
华域汽车/600741.SH
2020-09-2825.6926.0525.1825.41-1.09%-0.42%-5.09%10,136,700258,644,00054%25.52-1.03%25.90-1.53%26.30-1.24%26.770.01%0.40%
申通地铁/600834.SH
2020-09-2810.3810.4510.1510.15-2.03%-0.93%-6.67%2,763,90028,317,00037%10.25-1.42%10.43-1.42%10.61-1.88%10.880.08%-0.08%
创业环保/600874.SH
2020-09-286.746.746.646.66-0.60%-0.51%-2.53%3,019,50020,212,00073%6.69-0.13%6.70-0.36%6.75-0.69%6.83-0.25%-0.50%
重庆燃气/600917.SH
2020-09-287.457.467.417.42-0.54%-0.09%-1.22%2,993,20022,229,00076%7.43-0.54%7.47-0.20%7.48-0.16%7.51-0.04%0.12%
深圳燃气/601139.SH
2020-09-286.957.026.956.980.43%0.04%-1.84%2,836,70019,792,00046%6.980.30%6.99-0.04%7.00-0.67%7.11-0.14%-0.37%
中材节能/603126.SH
2020-09-284.694.734.524.56-2.98%-1.21%-4.60%6,982,90032,235,00081%4.62-2.33%4.76-2.95%4.82-0.23%4.78-0.21%0.10%