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
2019-05-246.416.556.416.511.56%0.14%-2.46%6,392,60041,557,00077%6.500.64%6.51-0.72%6.56-1.23%6.67-0.28%-0.40%
南京公用/000421.SZ
2019-05-244.734.734.674.69-0.85%-0.11%-1.51%1,020,9004,793,00052%4.70-0.19%4.72-0.17%4.71-0.78%4.76-0.06%-0.58%
湖南投资/000548.SZ
2019-05-244.524.614.494.51-2.17%-0.57%-3.03%4,131,80018,743,00090%4.54-3.49%4.64-0.56%4.62-0.50%4.65-0.11%-0.45%
启迪桑德/000826.SZ
2019-05-249.7210.009.709.811.03%-0.44%-4.95%12,040,600118,640,00081%9.85-0.18%9.92-1.12%9.96-1.31%10.32-1.02%-1.19%
*ST津滨/000897.SZ
2019-05-242.402.542.392.492.47%0.36%0.89%15,278,00037,903,000111%2.481.97%2.451.28%2.42-0.08%2.47-1.52%-0.16%
中 关 村/000931.SZ
2019-05-248.588.638.158.26-4.29%-1.28%-3.05%9,661,70080,838,00086%8.37-3.58%8.62-0.73%8.62-0.57%8.520.31%0.28%
银泰资源/000975.SZ
2019-05-249.509.769.389.461.28%-1.19%-3.89%9,568,30091,605,00073%9.571.75%9.54-0.59%9.61-1.05%9.840.20%0.12%
粤 水 电/002060.SZ
2019-05-243.293.343.273.300.61%0.06%-1.11%5,337,90017,607,00056%3.300.18%3.32-1.01%3.33-0.86%3.340.12%-0.19%
陕天然气/002267.SZ
2019-05-247.717.857.707.73-0.13%-0.68%-2.57%3,627,60028,233,00078%7.780.23%7.79-0.55%7.81-0.64%7.93-0.05%-0.16%
东方园林/002310.SZ
2019-05-245.375.505.345.38-0.37%-0.31%-6.26%21,570,200116,410,00072%5.40-0.92%5.49-1.38%5.51-1.80%5.74-0.92%-1.45%
新纶科技/002341.SZ
2019-05-247.447.587.387.40-0.54%-0.76%-6.41%8,680,40064,730,00057%7.46-1.11%7.60-1.53%7.65-1.16%7.91-0.38%-1.14%
富临运业/002357.SZ
2019-05-246.706.756.506.54-1.95%-0.77%-6.96%3,828,30025,231,00041%6.59-1.69%6.76-2.02%6.83-1.19%7.03-0.07%0.42%
棕榈股份/002431.SZ
2019-05-244.024.084.004.050.00%0.02%-5.00%6,639,50026,881,00041%4.05-0.35%4.09-0.95%4.11-1.30%4.260.02%-0.18%
富春环保/002479.SZ
2019-05-245.375.415.315.31-1.48%-1.12%-0.78%3,099,20016,642,00062%5.37-0.09%5.39-0.39%5.370.26%5.350.08%-0.52%
清新环境/002573.SZ
2019-05-247.397.607.397.500.27%-0.36%-2.77%3,283,00024,710,00057%7.53-0.09%7.59-0.62%7.58-0.51%7.710.10%-1.19%
宜昌交运/002627.SZ
2019-05-247.317.437.227.260.14%-0.75%-4.79%961,4007,033,00057%7.320.00%7.36-1.04%7.42-1.33%7.63-0.01%-0.18%
普邦股份/002663.SZ
2019-05-243.033.113.033.07-0.32%-0.32%-6.09%7,026,30021,641,00037%3.08-1.00%3.13-0.64%3.13-1.01%3.270.18%-0.15%
东江环保/002672.SZ
2019-05-2410.7310.9610.6510.781.13%-0.39%-2.28%1,814,70019,639,00070%10.821.38%10.79-0.55%10.82-0.73%11.03-0.57%-0.78%
龙洲股份/002682.SZ
2019-05-244.614.684.614.640.00%-0.02%-3.65%1,438,9006,678,00036%4.64-0.69%4.70-0.87%4.70-0.63%4.820.00%-0.62%
新疆浩源/002700.SZ
2019-05-248.228.458.178.301.47%-0.16%-3.45%3,176,60026,408,00074%8.310.47%8.35-0.82%8.38-1.21%8.600.12%-1.36%
岭南股份/002717.SZ
2019-05-247.217.457.187.362.65%0.03%-1.51%6,219,80045,768,000109%7.362.38%7.270.41%7.25-0.89%7.47-0.88%-0.94%
万邦达/300055.SZ
2019-05-246.776.896.736.830.59%0.34%-3.75%5,067,20034,490,00071%6.81-0.79%6.91-1.07%6.96-0.83%7.10-0.66%-1.08%
三维丝/300056.SZ
2019-05-246.276.526.146.280.80%-0.03%-1.94%2,653,90016,671,000117%6.281.16%6.27-0.03%6.27-0.98%6.40-0.62%-0.85%
碧水源/300070.SZ
2019-05-247.357.477.357.390.00%-0.38%-5.98%11,835,40087,798,00057%7.42-0.18%7.48-1.03%7.53-1.92%7.86-1.08%-1.10%
盛运环保/300090.SZ
2019-05-241.881.931.831.84-2.13%-1.76%-6.74%25,752,40048,234,00070%1.87-1.16%1.92-0.57%1.91-1.09%1.97-1.40%-1.99%
易世达/300125.SZ
2019-05-2415.9516.1815.9416.06-0.25%0.02%-0.27%3,211,40051,562,00062%16.06-0.69%16.220.74%15.880.13%16.10-0.01%-0.03%
神雾环保/300156.SZ
2019-05-242.893.022.892.962.42%-0.40%-5.91%21,009,60062,450,00086%2.970.99%3.01-1.18%3.04-1.65%3.15-0.73%-1.36%
中电环保/300172.SZ
2019-05-245.525.545.445.44-0.91%-0.82%-4.86%1,128,1006,188,00031%5.49-0.98%5.56-0.94%5.59-1.17%5.720.14%-0.28%
永清环保/300187.SZ
2019-05-245.135.225.095.12-0.39%-0.52%-0.51%2,478,00012,754,00052%5.150.14%5.180.25%5.150.45%5.15-0.21%-1.77%
维尔利/300190.SZ
2019-05-245.785.835.725.78-0.17%0.26%-3.12%1,608,7009,274,00041%5.77-0.64%5.84-0.80%5.85-0.53%5.97-0.43%-0.37%
铁汉生态/300197.SZ
2019-05-243.343.403.343.391.19%0.36%-3.06%8,220,20027,764,00058%3.380.06%3.41-1.08%3.42-0.50%3.50-0.96%-1.53%
巴安水务/300262.SZ
2019-05-247.407.406.967.06-1.94%-0.91%-10.80%4,117,60029,338,00047%7.13-2.64%7.34-2.77%7.45-1.36%7.92-0.74%-0.77%
天壕环境/300332.SZ
2019-05-244.534.834.484.562.93%-1.47%-1.70%27,459,800127,082,000205%4.633.28%4.581.71%4.530.24%4.64-0.30%-0.70%
津膜科技/300334.SZ
2019-05-247.297.357.217.280.00%0.05%-3.44%1,760,50012,809,00064%7.28-0.99%7.39-1.02%7.41-0.66%7.54-0.32%-0.59%
迪森股份/300335.SZ
2019-05-246.156.256.136.18-0.16%-0.24%-4.35%3,779,40023,414,00078%6.20-1.12%6.30-1.12%6.31-1.14%6.46-0.57%-0.91%
蒙草生态/300355.SZ
2019-05-244.164.204.104.13-0.24%-0.43%-5.60%7,501,70031,117,00058%4.15-1.64%4.21-0.89%4.22-1.40%4.38-0.64%-0.79%
南京高科/600064.SH
2019-05-2410.5210.6210.3010.31-3.28%-0.91%-3.41%14,678,200152,722,00072%10.41-2.14%10.56-0.77%10.56-0.50%10.670.08%-0.15%
中体产业/600158.SH
2019-05-2412.0012.1511.0511.13-7.10%-3.98%2.41%38,590,700447,290,000218%11.590.98%11.292.33%11.142.55%10.872.23%0.23%
联美控股/600167.SH
2019-05-2411.0011.3410.6711.311.71%2.93%-5.83%5,330,20058,570,00054%10.99-0.49%11.21-2.34%11.51-3.42%12.01-1.23%-0.80%
大众交通/600611.SH
2019-05-244.504.564.494.520.00%-0.04%-3.60%5,863,50026,515,00041%4.52-0.38%4.54-0.48%4.55-1.22%4.690.09%0.07%
城投控股/600649.SH
2019-05-246.686.716.606.660.15%0.15%-4.02%3,778,60025,127,00053%6.65-0.21%6.69-0.83%6.72-0.97%6.94-0.42%-0.83%
锦江投资/600650.SH
2019-05-2410.8810.9810.8210.960.55%0.54%-3.37%1,414,00015,414,00049%10.90-0.81%10.99-0.83%11.02-0.95%11.340.09%-0.34%
强生控股/600662.SH
2019-05-245.505.555.195.24-5.59%-1.30%-14.45%24,082,900127,867,00044%5.31-4.53%5.49-2.23%5.65-5.71%6.13-0.29%0.78%
华域汽车/600741.SH
2019-05-2419.2020.0619.2019.702.44%0.48%-4.11%13,030,400255,477,00080%19.610.61%19.71-0.79%19.77-1.21%20.54-0.85%-0.96%
申通地铁/600834.SH
2019-05-248.168.248.018.01-1.72%-0.90%-3.95%2,886,00023,327,00044%8.08-0.65%8.21-0.87%8.21-0.63%8.340.16%0.84%
创业环保/600874.SH
2019-05-247.737.797.667.70-0.65%-0.31%-3.39%2,983,00023,042,00055%7.72-0.55%7.80-0.88%7.83-0.82%7.97-0.29%-0.66%
重庆燃气/600917.SH
2019-05-246.967.106.937.020.86%-0.10%-1.56%2,871,50020,177,00072%7.030.88%7.01-0.40%7.02-0.19%7.130.01%-0.61%
深圳燃气/601139.SH
2019-05-245.475.535.445.480.74%-0.07%-1.14%3,474,40019,053,00062%5.48-0.06%5.51-0.18%5.50-0.16%5.54-0.16%-0.42%
中材节能/603126.SH
2019-05-245.565.625.505.560.00%-0.04%-4.58%1,906,50010,604,00053%5.56-0.73%5.64-0.98%5.66-1.26%5.83-0.39%-0.79%