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
2019-11-155.105.125.025.060.60%-0.33%-4.47%6,243,00031,695,00046%5.081.02%5.040.12%5.06-0.59%5.30-0.19%-0.01%
南京公用/000421.SZ
2019-11-154.224.284.204.240.24%0.02%-1.97%2,110,5008,946,000121%4.240.47%4.220.43%4.22-0.59%4.33-0.51%-0.32%
湖南投资/000548.SZ
2019-11-153.973.973.923.92-1.51%-0.53%-2.85%1,377,5005,429,00065%3.94-0.91%3.960.05%3.96-0.53%4.04-0.52%-0.26%
启迪环境/000826.SZ
2019-11-158.798.808.478.50-3.41%-1.61%-5.21%10,627,70091,811,000109%8.64-2.55%8.81-2.45%9.04-0.53%8.97-0.29%-0.20%
*ST津滨/000897.SZ
2019-11-151.851.851.821.84-0.54%0.22%-0.76%3,727,1006,844,00058%1.84-0.16%1.850.82%1.83-0.27%1.85-0.27%-0.85%
中 关 村/000931.SZ
2019-11-158.738.768.368.38-4.34%-2.06%-5.31%9,073,70077,639,000148%8.56-2.57%8.66-1.15%8.73-1.67%8.85-0.50%-0.04%
银泰黄金/000975.SZ
2019-11-1511.9212.0811.5111.54-3.75%-1.81%-3.07%18,626,800218,924,00086%11.75-1.24%11.840.66%11.720.01%11.91-0.64%-0.91%
粤 水 电/002060.SZ
2019-11-152.882.902.852.87-0.69%-0.35%-2.45%3,082,9008,878,00096%2.88-0.48%2.89-0.10%2.89-0.76%2.94-0.44%-0.39%
陕天然气/002267.SZ
2019-11-157.367.377.177.18-2.84%-0.75%-5.30%5,777,80041,796,00074%7.23-1.98%7.31-0.98%7.35-1.22%7.58-0.33%0.17%
东方园林/002310.SZ
2019-11-154.624.674.584.58-0.87%-0.93%-4.94%9,960,40046,050,00064%4.62-0.56%4.62-0.56%4.69-1.57%4.82-0.62%-0.46%
新纶科技/002341.SZ
2019-11-155.735.805.545.60-4.11%-1.56%1.43%41,913,200238,434,000145%5.69-0.25%5.681.61%5.540.78%5.520.53%-0.64%
富临运业/002357.SZ
2019-11-155.785.785.625.64-2.08%-0.83%-5.53%1,356,7007,715,00070%5.69-1.27%5.74-0.68%5.79-1.26%5.97-0.86%-0.57%
棕榈股份/002431.SZ
2019-11-153.083.083.013.02-1.95%-0.63%-2.33%7,700,50023,402,000101%3.04-1.17%3.06-0.68%3.09-0.48%3.09-0.19%-0.38%
富春环保/002479.SZ
2019-11-158.358.528.228.37-0.24%0.11%-1.39%23,601,800197,324,00089%8.36-0.12%8.350.35%8.340.16%8.490.01%0.57%
清新环境/002573.SZ
2019-11-156.116.156.056.05-1.14%-0.67%-3.91%2,068,00012,596,00066%6.09-0.56%6.11-0.44%6.17-0.88%6.30-0.43%-0.45%
宜昌交运/002627.SZ
2019-11-158.488.698.428.641.41%0.70%3.60%6,147,80052,750,000156%8.580.88%8.521.10%8.430.67%8.340.75%0.35%
普邦股份/002663.SZ
2019-11-152.812.832.752.77-2.12%-0.43%-3.05%7,419,40020,639,00092%2.78-1.70%2.80-0.39%2.81-0.85%2.86-0.42%-0.70%
东江环保/002672.SZ
2019-11-159.289.289.189.20-0.22%-0.31%-2.51%1,200,70011,081,00058%9.23-0.30%9.25-0.33%9.31-0.70%9.44-0.42%-0.38%
龙洲股份/002682.SZ
2019-11-154.624.694.434.46-1.11%-3.04%1.07%14,641,80067,359,000404%4.603.63%4.523.77%4.463.45%4.412.80%-0.02%
新疆浩源/002700.SZ
2019-11-158.118.137.707.70-5.41%-2.02%-12.64%9,431,60074,119,00076%7.86-3.63%8.04-1.99%8.21-2.96%8.81-1.18%-0.04%
岭南股份/002717.SZ
2019-11-154.704.704.614.62-1.28%-0.24%-0.92%5,282,40024,461,00062%4.63-0.67%4.66-0.19%4.65-0.04%4.66-0.09%-0.09%
万邦达/300055.SZ
2019-11-156.666.686.486.50-2.40%-1.08%-0.17%11,068,60072,730,00064%6.57-1.02%6.660.02%6.61-0.06%6.510.17%0.28%
三维丝/300056.SZ
2019-11-156.636.666.516.51-1.81%-0.82%-1.87%1,946,50012,776,00073%6.56-0.91%6.59-0.02%6.58-0.11%6.63-0.11%0.51%
碧水源/300070.SZ
2019-11-157.337.527.197.411.65%0.05%-2.77%34,192,100253,231,000105%7.410.79%7.350.08%7.41-1.07%7.62-0.50%0.15%
盛运环保/300090.SZ
2019-11-151.341.341.301.30-2.26%-0.61%-6.41%18,634,20024,376,00050%1.31-1.21%1.310.69%1.32-1.27%1.39-1.42%-2.06%
易世达/300125.SZ
2019-11-1515.5415.8515.4415.660.38%-0.08%-3.00%1,065,30016,696,00048%15.670.75%15.65-0.07%15.68-0.88%16.14-0.11%0.21%
神雾环保/300156.SZ
2019-11-151.691.711.621.62-4.14%-2.23%-6.79%16,336,70027,074,00084%1.66-1.95%1.67-0.83%1.68-1.06%1.74-1.25%-1.34%
中电环保/300172.SZ
2019-11-154.954.974.854.86-2.02%-1.12%-4.86%961,8004,727,00065%4.92-1.35%4.96-0.06%4.99-1.03%5.11-0.49%-0.50%
永清环保/300187.SZ
2019-11-154.724.734.624.64-1.69%-0.37%-3.67%2,097,1009,767,00093%4.66-2.12%4.72-0.44%4.71-0.76%4.82-0.60%-0.63%
维尔利/300190.SZ
2019-11-157.107.156.997.01-0.85%-0.82%-4.77%4,531,70032,029,00082%7.07-0.38%7.11-0.95%7.21-1.14%7.36-0.41%-0.45%
铁汉生态/300197.SZ
2019-11-153.013.042.983.01-0.99%-0.07%-2.62%7,316,30022,040,00085%3.01-0.76%3.020.00%3.03-0.56%3.09-0.71%-0.32%
巴安水务/300262.SZ
2019-11-155.055.084.914.91-3.35%-1.41%-10.39%5,570,70027,744,00042%4.98-1.95%5.03-0.61%5.07-1.52%5.48-1.83%-1.70%
天壕环境/300332.SZ
2019-11-153.853.863.743.74-2.86%-1.14%-5.89%4,279,20016,188,00086%3.78-1.46%3.82-0.39%3.84-1.57%3.97-0.77%-0.55%
津膜科技/300334.SZ
2019-11-156.987.096.736.983.25%0.14%1.09%2,890,70020,149,000180%6.973.40%6.882.26%6.830.86%6.910.03%-0.48%
迪森股份/300335.SZ
2019-11-155.485.495.385.40-1.28%-0.44%-3.79%1,622,1008,799,00067%5.42-1.13%5.46-0.09%5.48-0.94%5.61-0.43%-0.37%
蒙草生态/300355.SZ
2019-11-153.113.113.023.03-2.57%-0.88%-6.13%9,381,70028,679,00099%3.06-1.64%3.08-0.84%3.12-1.48%3.23-1.01%-0.66%
南京高科/600064.SH
2019-11-159.179.229.049.05-1.31%-0.69%-3.77%4,867,40044,356,00067%9.11-0.98%9.18-0.17%9.22-1.00%9.41-0.18%-0.02%
中体产业/600158.SH
2019-11-159.759.779.499.51-2.76%-1.10%-2.50%6,072,90058,400,00099%9.62-1.51%9.820.21%9.74-0.28%9.75-0.11%-0.27%
联美控股/600167.SH
2019-11-1512.3112.7012.2512.521.87%-0.15%2.15%3,529,90044,263,00089%12.541.99%12.390.89%12.380.05%12.260.83%0.62%
大众交通/600611.SH
2019-11-153.953.963.923.93-0.51%-0.20%-2.99%2,225,8008,766,00038%3.94-0.30%3.95-0.45%3.98-0.55%4.05-0.12%-0.04%
城投控股/600649.SH
2019-11-155.485.495.455.47-0.36%0.13%-2.22%2,983,60016,298,00064%5.46-0.29%5.47-0.18%5.49-0.72%5.59-0.37%-0.12%
锦江投资/600650.SH
2019-11-159.819.859.709.810.00%0.34%-2.45%769,6007,524,00071%9.780.01%9.76-0.10%9.81-0.69%10.06-0.41%-0.30%
强生控股/600662.SH
2019-11-154.704.714.624.66-0.85%-0.38%-4.27%6,656,60031,139,00071%4.680.15%4.660.58%4.65-0.39%4.87-0.51%0.00%
华域汽车/600741.SH
2019-11-1525.5825.9525.1525.921.61%0.87%2.50%12,896,000331,370,000121%25.701.10%25.430.80%25.370.04%25.290.31%0.43%
申通地铁/600834.SH
2019-11-156.666.676.566.57-1.65%-0.51%-3.75%1,075,8007,105,000122%6.60-0.74%6.64-0.60%6.68-0.82%6.83-0.67%-0.26%
创业环保/600874.SH
2019-11-156.906.926.826.82-1.30%-0.53%-2.92%2,253,80015,453,00086%6.86-0.87%6.89-0.25%6.91-0.76%7.03-0.37%-0.25%
重庆燃气/600917.SH
2019-11-157.407.467.157.15-4.03%-1.23%-7.97%7,882,40057,062,00076%7.24-3.13%7.37-1.64%7.47-1.62%7.77-0.59%0.19%
深圳燃气/601139.SH
2019-11-158.028.137.717.90-1.86%-0.33%-3.79%26,898,500213,188,00082%7.93-3.06%8.10-1.55%8.12-0.93%8.210.09%1.03%
中材节能/603126.SH
2019-11-154.734.764.674.67-1.27%-0.62%-4.98%1,922,7009,035,00077%4.70-1.12%4.74-0.84%4.79-1.16%4.92-0.85%-0.72%