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
2020-07-037.647.767.427.52-1.05%-0.34%6.06%58,955,300444,896,000110%7.550.32%7.451.55%7.301.60%7.091.32%1.13%
南京公用/000421.SZ
2020-07-034.294.494.284.342.36%-0.75%2.12%8,296,20036,277,000334%4.373.58%4.312.79%4.282.44%4.251.43%0.16%
湖南投资/000548.SZ
2020-07-033.793.843.783.810.53%-0.16%-2.48%4,119,10015,719,00064%3.821.44%3.770.91%3.750.08%3.910.00%0.39%
启迪环境/000826.SZ
2020-07-037.707.827.687.781.30%0.41%2.60%15,029,000116,444,000176%7.751.67%7.641.43%7.581.08%7.580.42%-0.07%
津滨发展/000897.SZ
2020-07-032.272.342.272.322.20%0.74%3.34%28,626,50065,914,000222%2.302.04%2.271.43%2.251.21%2.250.72%-0.40%
中 关 村/000931.SZ
2020-07-0310.0010.109.919.95-0.40%-0.31%-7.96%27,238,900271,882,00060%9.980.78%9.97-1.34%10.47-3.85%10.81-0.33%0.69%
银泰黄金/000975.SZ
2020-07-0315.2615.4015.1115.18-0.59%-0.28%-1.56%36,632,400557,614,000111%15.22-0.04%15.37-0.68%15.48-0.78%15.420.07%0.20%
粤 水 电/002060.SZ
2020-07-033.003.082.993.043.05%0.20%2.81%25,381,40077,011,000289%3.033.51%2.982.40%2.962.10%2.960.89%-0.16%
陕天然气/002267.SZ
2020-07-036.266.326.246.301.12%0.27%2.06%8,795,10055,257,000283%6.281.50%6.231.25%6.201.14%6.170.75%-0.13%
东方园林/002310.SZ
2020-07-035.035.195.025.173.40%1.02%4.95%47,432,000242,745,000240%5.123.19%5.012.04%4.971.82%4.931.30%0.09%
新纶科技/002341.SZ
2020-07-034.875.044.875.002.88%1.17%2.23%23,657,000116,917,000168%4.941.73%4.890.97%4.860.66%4.89-0.16%-0.41%
富临运业/002357.SZ
2020-07-035.625.735.605.681.43%0.25%2.10%3,797,60021,516,000153%5.671.36%5.611.05%5.570.81%5.560.36%-0.12%
棕榈股份/002431.SZ
2020-07-032.923.092.923.095.82%2.18%2.42%30,843,20093,279,000195%3.023.49%2.980.68%3.000.27%3.020.17%0.23%
富春环保/002479.SZ
2020-07-035.986.045.966.010.67%0.22%0.48%7,834,70046,983,000122%6.000.86%5.950.81%5.920.20%5.98-0.37%-0.26%
清新环境/002573.SZ
2020-07-035.575.645.555.611.08%0.20%2.56%10,328,60057,826,000164%5.601.60%5.531.23%5.490.88%5.470.37%-0.12%
宜昌交运/002627.SZ
2020-07-035.775.885.675.72-1.21%-1.19%2.22%7,361,70042,619,000126%5.790.49%5.750.84%5.651.06%5.600.43%0.08%
普邦股份/002663.SZ
2020-07-032.342.382.322.361.29%0.21%0.38%25,521,00060,099,000121%2.361.42%2.331.04%2.310.39%2.35-0.13%0.00%
东江环保/002672.SZ
2020-07-039.299.369.229.280.22%0.04%0.35%5,504,00051,057,000106%9.281.02%9.190.83%9.120.34%9.25-0.18%-0.56%
龙洲股份/002682.SZ
2020-07-034.024.094.004.081.24%0.52%0.34%9,161,20037,184,000139%4.061.83%4.030.45%4.020.37%4.07-0.07%0.00%
ST浩源/002700.SZ
2020-07-033.663.703.613.700.82%1.12%0.16%4,586,40016,783,000121%3.660.77%3.61-0.44%3.65-0.36%3.69-0.14%-0.27%
岭南股份/002717.SZ
2020-07-034.454.594.434.572.70%0.95%2.10%27,482,700124,404,000104%4.533.05%4.432.12%4.381.34%4.48-0.42%-0.49%
万邦达/300055.SZ
2020-07-036.206.326.196.291.45%0.54%2.08%11,477,10071,800,000166%6.261.76%6.181.00%6.150.64%6.160.28%0.26%
中创环保/300056.SZ
2020-07-035.285.345.255.290.19%0.04%0.21%2,668,30014,109,000131%5.290.19%5.280.36%5.260.36%5.28-0.23%-0.49%
碧水源/300070.SZ
2020-07-038.498.548.398.491.07%0.26%1.18%50,588,700428,397,000100%8.471.50%8.331.33%8.260.63%8.39-0.24%0.24%
盛运环保/300090.SZ
2020-06-010.260.320.260.3210.34%8.84%-20.40%196,935,20057,919,000365%0.291.38%0.30-1.99%0.30-7.17%0.40-29.47%-7.33%
聆达股份/300125.SZ
2020-07-0314.2214.7314.1514.653.46%0.83%6.81%3,448,00050,101,00090%14.532.85%14.400.29%14.241.00%13.721.78%1.53%
神雾环保/300156.SZ
2020-05-270.320.320.320.32-8.57%0.00%-46.76%35,807,50011,459,00076%0.32-8.57%0.33-11.41%0.35-18.18%0.60-8.80%-3.69%
中电环保/300172.SZ
2020-07-034.854.924.834.891.03%0.12%1.77%3,630,90017,735,000173%4.881.48%4.830.84%4.810.67%4.810.23%-0.05%
永清环保/300187.SZ
2020-07-034.855.184.814.944.00%-1.32%2.28%17,975,60089,986,000345%5.015.90%4.914.80%4.873.95%4.831.32%0.22%
维尔利/300190.SZ
2020-07-037.638.147.588.106.16%2.58%3.34%19,337,800152,697,000188%7.903.72%7.762.35%7.701.24%7.84-0.43%0.05%
铁汉生态/300197.SZ
2020-07-032.662.702.642.670.38%0.07%2.93%31,836,40084,949,000179%2.670.53%2.651.03%2.631.27%2.590.78%0.02%
巴安水务/300262.SZ
2020-07-034.044.134.044.101.99%0.34%1.56%8,441,70034,493,000188%4.092.25%4.031.46%4.010.70%4.040.22%-0.02%
天壕环境/300332.SZ
2020-07-034.524.594.454.592.23%1.73%-0.46%8,269,70037,315,00082%4.510.99%4.471.27%4.440.36%4.61-0.24%0.23%
津膜科技/300334.SZ
2020-07-039.009.308.578.65-4.95%-2.30%7.08%22,499,300199,210,000155%8.850.47%8.723.47%8.453.40%8.082.53%1.67%
迪森股份/300335.SZ
2020-07-034.664.874.664.782.36%0.25%3.58%5,737,90027,360,000180%4.772.32%4.691.65%4.651.26%4.620.70%-0.10%
蒙草生态/300355.SZ
2020-07-032.762.802.762.801.45%0.65%1.97%18,408,40051,217,000170%2.781.72%2.751.25%2.730.77%2.750.18%-0.09%
南京高科/600064.SH
2020-07-0310.5010.8610.4010.733.37%0.88%7.41%35,944,400382,311,000273%10.644.51%10.323.36%10.152.90%9.992.46%0.59%
中体产业/600158.SH
2020-07-038.508.678.488.611.53%0.21%2.82%14,472,600124,348,000152%8.591.77%8.471.17%8.400.79%8.370.53%-0.10%
联美控股/600167.SH
2020-07-0314.3414.6714.2814.491.12%-0.06%1.94%7,814,700113,307,000167%14.501.71%14.360.74%14.310.73%14.210.23%-0.33%
大众交通/600611.SH
2020-07-033.924.023.913.982.31%0.63%3.40%18,745,50074,135,000228%3.962.33%3.891.86%3.871.10%3.850.94%0.19%
城投控股/600649.SH
2020-07-036.066.196.046.130.66%0.31%4.45%22,901,200139,957,000136%6.11-0.47%6.091.35%5.980.79%5.870.96%0.75%
锦江投资/600650.SH
2020-07-039.579.719.569.691.25%0.34%2.64%3,342,80032,281,000194%9.661.62%9.531.33%9.471.06%9.440.52%-0.02%
强生控股/600662.SH
2020-07-038.108.478.028.202.50%-0.55%0.54%34,985,000288,451,000118%8.252.96%8.101.71%8.020.65%8.160.28%-0.32%
华域汽车/600741.SH
2020-07-0322.0422.8722.0422.643.47%1.08%6.52%28,104,800629,466,000138%22.402.74%21.942.19%21.511.42%21.261.07%0.05%
申通地铁/600834.SH
2020-07-0312.6613.1112.5412.56-1.26%-1.56%1.56%28,300,300361,090,00093%12.762.24%12.611.00%12.491.00%12.37-1.40%-1.43%
创业环保/600874.SH
2020-07-036.796.886.776.881.47%0.75%2.05%9,162,50062,574,000182%6.831.52%6.761.03%6.730.82%6.740.21%0.02%
重庆燃气/600917.SH
2020-07-037.147.157.117.13-0.14%0.03%-0.68%4,848,30034,558,000154%7.13-0.01%7.13-0.07%7.13-0.01%7.18-0.25%-0.12%
深圳燃气/601139.SH
2020-07-036.756.886.716.750.60%-0.56%2.74%13,582,80092,196,000163%6.792.38%6.661.74%6.581.14%6.570.52%-0.28%
中材节能/603126.SH
2020-07-034.134.184.124.171.21%0.31%2.41%4,258,90017,703,000145%4.161.49%4.100.99%4.070.69%4.070.17%-0.23%