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
2020-01-235.185.194.985.06-2.13%-0.20%-4.58%15,376,90077,964,000103%5.07-1.46%5.15-1.36%5.19-1.05%5.30-1.25%-0.09%
南京公用/000421.SZ
2020-01-234.474.504.334.36-3.11%-0.89%-4.70%2,661,10011,706,000128%4.40-1.94%4.45-1.27%4.48-1.39%4.58-0.54%0.03%
湖南投资/000548.SZ
2020-01-234.144.154.004.04-3.35%-0.62%-3.76%4,741,40019,275,000152%4.07-2.10%4.13-1.27%4.16-0.93%4.20-0.64%-0.03%
启迪环境/000826.SZ
2020-01-239.159.158.758.79-3.93%-1.35%-5.92%13,772,500122,718,000101%8.91-2.03%9.06-1.74%9.15-1.32%9.34-0.45%0.13%
*ST津滨/000897.SZ
2020-01-232.302.302.172.17-4.82%-1.63%-4.24%23,333,30051,477,000242%2.21-2.30%2.24-2.31%2.26-1.52%2.27-0.83%0.37%
中 关 村/000931.SZ
2020-01-239.709.749.089.24-4.25%-1.58%-6.30%16,826,500157,964,00064%9.39-2.32%9.62-0.64%9.59-0.57%9.86-0.29%0.03%
银泰黄金/000975.SZ
2020-01-2312.7212.8212.1712.39-2.29%-1.31%-6.93%20,882,800262,161,00088%12.55-0.65%12.83-1.14%12.96-1.27%13.31-1.78%-0.69%
粤 水 电/002060.SZ
2020-01-232.962.962.892.92-1.68%-0.03%-2.50%8,220,80024,009,000170%2.92-0.95%2.94-1.04%2.96-0.84%3.00-0.73%-0.16%
陕天然气/002267.SZ
2020-01-237.027.026.846.87-2.41%-0.82%-3.62%5,172,70035,832,000141%6.93-1.24%7.00-1.03%7.04-0.83%7.13-0.66%-0.17%
东方园林/002310.SZ
2020-01-235.275.355.115.13-2.84%-1.33%-4.65%25,751,500133,894,00089%5.20-0.25%5.23-0.65%5.28-0.96%5.38-0.48%0.27%
新纶科技/002341.SZ
2020-01-236.466.656.316.401.59%-1.05%2.65%94,938,500614,105,000232%6.470.67%6.401.75%6.331.52%6.240.99%0.52%
富临运业/002357.SZ
2020-01-236.036.055.785.81-3.81%-1.61%-5.50%3,544,90020,932,000105%5.91-1.80%5.98-1.14%6.03-0.92%6.15-0.68%-0.13%
棕榈股份/002431.SZ
2020-01-232.903.012.882.90-3.33%-1.16%-5.23%18,885,30055,413,000166%2.93-2.14%2.98-1.59%3.00-1.38%3.06-1.04%-0.12%
富春环保/002479.SZ
2020-01-236.896.916.366.50-6.07%-2.14%-5.78%14,477,50096,160,000144%6.64-3.67%6.78-2.43%6.84-1.51%6.90-0.68%-0.06%
清新环境/002573.SZ
2020-01-236.586.596.236.30-4.40%-1.28%-6.31%9,645,50061,561,000108%6.38-2.86%6.51-1.93%6.57-1.43%6.72-0.53%0.25%
宜昌交运/002627.SZ
2020-01-239.539.558.839.40-3.29%3.48%-7.52%6,225,00056,547,000124%9.08-5.74%9.44-4.00%9.67-3.84%10.16-2.06%-0.02%
普邦股份/002663.SZ
2020-01-232.542.652.542.56-9.22%-0.12%-9.32%46,034,400118,004,000228%2.56-8.79%2.64-6.38%2.69-5.38%2.82-3.45%-0.40%
东江环保/002672.SZ
2020-01-239.419.419.009.11-4.11%-0.76%-3.84%6,458,50059,290,000108%9.18-2.09%9.29-1.06%9.36-1.27%9.47-0.12%0.43%
龙洲股份/002682.SZ
2020-01-234.664.664.454.54-2.99%0.11%-1.71%5,463,30024,778,000100%4.54-2.28%4.62-0.90%4.62-0.69%4.62-0.07%0.32%
新疆浩源/002700.SZ
2020-01-236.957.036.746.77-2.03%-1.18%-4.80%3,400,60023,298,000100%6.85-0.87%6.94-1.27%7.01-0.95%7.11-0.71%-0.25%
岭南股份/002717.SZ
2020-01-236.506.546.016.09-7.59%-2.29%-4.96%40,381,600251,690,00063%6.23-4.50%6.46-1.12%6.44-1.20%6.410.52%2.00%
万邦达/300055.SZ
2020-01-236.756.796.506.50-4.27%-1.59%-6.72%12,763,60084,308,000102%6.61-2.74%6.73-1.67%6.79-1.51%6.97-0.54%0.20%
三维丝/300056.SZ
2020-01-236.396.556.296.35-0.63%-1.20%-5.48%1,994,40012,818,00062%6.431.24%6.42-0.09%6.42-0.97%6.72-0.37%0.16%
碧水源/300070.SZ
2020-01-238.878.948.418.57-4.35%-0.98%-1.71%47,474,400410,882,00076%8.66-2.73%8.84-0.32%8.80-0.35%8.720.58%1.04%
盛运环保/300090.SZ
2020-01-231.381.431.371.401.45%0.36%-6.10%26,107,90036,419,00056%1.401.09%1.390.51%1.40-0.99%1.49-0.86%-0.36%
易世达/300125.SZ
2020-01-2315.4715.6314.3714.90-3.87%-1.24%-2.28%2,483,40037,467,00074%15.09-1.10%15.130.47%15.00-0.09%15.25-0.05%-0.53%
神雾环保/300156.SZ
2020-01-231.531.551.431.46-5.81%-2.14%-11.78%20,974,40031,298,00098%1.49-3.12%1.54-2.54%1.56-2.68%1.66-2.07%-0.66%
中电环保/300172.SZ
2020-01-235.155.185.005.03-2.71%-0.73%-3.53%3,530,80017,889,00095%5.07-1.54%5.12-0.87%5.14-0.56%5.21-0.27%0.11%
永清环保/300187.SZ
2020-01-234.664.664.424.49-3.85%-1.14%-7.21%4,444,80020,187,00097%4.54-1.84%4.66-2.19%4.72-1.42%4.84-0.70%0.12%
维尔利/300190.SZ
2020-01-237.737.737.247.26-5.71%-2.35%-5.15%10,692,10079,494,00072%7.44-2.61%7.60-1.53%7.67-1.10%7.65-0.03%0.69%
铁汉生态/300197.SZ
2020-01-232.993.002.852.89-3.67%-1.60%-6.17%30,550,30089,711,000148%2.94-2.17%2.98-1.59%3.00-1.54%3.08-1.16%-0.27%
巴安水务/300262.SZ
2020-01-234.974.984.754.79-4.01%-1.18%-5.43%6,755,30032,746,00078%4.85-1.54%4.92-1.17%4.95-1.12%5.07-0.30%0.27%
天壕环境/300332.SZ
2020-01-233.993.993.813.86-3.74%-0.69%-5.09%5,912,00022,977,000108%3.89-1.72%3.95-1.69%4.00-1.19%4.07-0.83%-0.10%
津膜科技/300334.SZ
2020-01-235.916.425.906.20-3.13%0.06%-6.99%5,291,90032,790,000145%6.20-3.62%6.37-2.97%6.48-2.38%6.67-1.46%-0.27%
迪森股份/300335.SZ
2020-01-235.735.775.485.51-4.34%-2.04%-6.07%4,733,90026,627,000109%5.63-1.61%5.69-1.28%5.74-1.24%5.87-0.64%-0.02%
蒙草生态/300355.SZ
2020-01-233.283.313.133.18-3.93%-1.52%-6.44%16,583,60053,545,000124%3.23-1.88%3.28-1.53%3.31-1.49%3.40-1.02%-0.16%
南京高科/600064.SH
2020-01-239.859.869.459.52-4.03%-1.17%-3.46%15,411,900148,458,000143%9.63-2.21%9.75-0.82%9.78-0.71%9.86-0.35%0.07%
中体产业/600158.SH
2020-01-2310.0610.169.709.77-3.93%-1.76%-4.42%13,747,900136,729,000132%9.95-1.90%10.17-1.43%10.24-0.65%10.22-0.36%0.17%
联美控股/600167.SH
2020-01-2312.7012.7512.1212.700.16%1.62%-0.53%4,198,00052,464,000131%12.50-1.06%12.56-0.52%12.66-1.08%12.77-0.56%-0.10%
大众交通/600611.SH
2020-01-234.034.043.923.93-2.72%-0.96%-3.13%11,634,40046,163,000166%3.97-1.34%4.01-1.04%4.03-0.72%4.06-0.54%-0.08%
城投控股/600649.SH
2020-01-235.565.585.405.48-2.14%-0.09%-3.03%9,047,50049,630,000151%5.49-1.31%5.54-1.02%5.58-0.89%5.65-0.76%-0.16%
锦江投资/600650.SH
2020-01-2310.0610.169.819.90-2.56%-0.70%-3.03%2,047,30020,412,000119%9.97-1.59%10.11-1.12%10.16-0.54%10.21-0.29%0.03%
强生控股/600662.SH
2020-01-234.614.624.394.43-4.32%-1.45%-4.36%8,596,60038,643,000127%4.50-2.43%4.59-1.08%4.61-0.69%4.63-0.47%0.07%
华域汽车/600741.SH
2020-01-2327.3728.3626.3026.70-3.30%-2.25%-5.01%15,428,300421,419,00092%27.32-0.77%27.53-0.89%27.78-0.84%28.11-0.58%0.39%
申通地铁/600834.SH
2020-01-237.007.066.776.82-2.29%-1.03%-3.54%1,875,70012,925,000146%6.89-0.98%6.96-1.31%7.01-0.90%7.07-0.45%-0.26%
创业环保/600874.SH
2020-01-237.387.427.187.33-0.95%0.33%-1.83%7,972,40058,248,00093%7.31-1.38%7.37-0.81%7.41-0.44%7.47-0.23%0.19%
重庆燃气/600917.SH
2020-01-237.197.216.947.06-1.94%-0.41%-3.78%3,777,90026,783,000104%7.09-1.09%7.16-1.00%7.21-0.78%7.34-0.66%-0.17%
深圳燃气/601139.SH
2020-01-237.357.357.017.11-3.27%-0.77%-5.65%10,130,60072,582,000116%7.17-2.20%7.26-1.37%7.34-1.13%7.54-1.19%-0.51%
中材节能/603126.SH
2020-01-234.674.684.554.60-1.71%-0.26%-4.07%4,792,20022,101,00094%4.61-0.99%4.65-0.77%4.68-0.95%4.80-0.62%-0.23%