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
2019-01-215.055.085.005.030.00%-0.10%1.43%4,592,90023,127,00067%5.040.42%5.020.02%5.020.24%4.960.47%0.48%
南京公用/000421.SZ
2019-01-214.694.734.684.710.21%0.04%0.11%1,833,7008,633,00064%4.710.64%4.71-0.74%4.730.09%4.710.19%0.39%
湖南投资/000548.SZ
2019-01-214.644.664.604.650.65%0.22%-0.49%2,089,8009,697,00054%4.640.63%4.63-1.22%4.68-0.06%4.670.19%0.32%
启迪桑德/000826.SZ
2019-01-2110.5010.8210.4810.793.25%1.16%2.57%11,548,000123,171,000151%10.672.74%10.520.60%10.520.56%10.520.14%0.13%
津滨发展/000897.SZ
2019-01-212.602.612.552.56-4.12%-0.58%-2.40%25,710,70066,213,00098%2.58-1.45%2.65-1.45%2.66-0.08%2.620.04%0.90%
中 关 村/000931.SZ
2019-01-217.267.337.207.30-0.41%0.48%2.30%10,888,50079,107,00075%7.27-0.21%7.330.73%7.250.42%7.140.38%0.25%
银泰资源/000975.SZ
2019-01-219.769.899.569.71-2.90%-0.08%-3.38%16,429,400159,660,000122%9.72-2.22%9.85-2.01%9.98-1.24%10.05-0.85%0.06%
粤 水 电/002060.SZ
2019-01-212.932.962.902.91-1.02%-0.48%-0.17%3,698,20010,814,00066%2.920.00%2.94-0.14%2.940.10%2.920.31%0.55%
陕天然气/002267.SZ
2019-01-217.737.747.617.65-0.91%-0.21%-0.09%6,203,70047,556,00079%7.67-0.64%7.680.00%7.680.03%7.660.26%0.23%
东方园林/002310.SZ
2019-01-217.027.066.926.960.14%-0.09%-0.23%46,628,600324,834,00099%6.971.13%6.900.16%6.890.26%6.98-0.20%-0.29%
新纶科技/002341.SZ
2019-01-2110.3510.6210.2310.33-1.53%-0.63%-2.09%10,450,400108,627,00089%10.401.12%10.330.30%10.360.03%10.55-0.15%-0.48%
富临运业/002357.SZ
2019-01-215.885.985.875.920.68%-0.19%-0.59%2,149,90012,752,00064%5.931.11%5.91-0.51%5.920.10%5.960.22%0.51%
棕榈股份/002431.SZ
2019-01-214.044.094.014.020.00%-0.62%0.88%7,255,40029,348,00050%4.050.50%4.03-0.42%4.05-0.10%3.990.45%0.70%
富春环保/002479.SZ
2019-01-214.544.794.524.672.86%0.97%2.77%9,211,50042,600,000192%4.632.46%4.580.68%4.570.64%4.540.55%0.40%
清新环境/002573.SZ
2019-01-217.597.677.587.600.13%-0.31%0.22%5,780,00044,064,00094%7.620.87%7.58-0.21%7.590.16%7.580.20%0.21%
宜昌交运/002627.SZ
2019-01-176.816.816.616.62-2.22%-0.73%-1.30%1,581,60010,548,000104%6.67-1.36%6.72-0.47%6.73-0.07%6.710.12%0.25%
普邦股份/002663.SZ
2019-01-212.742.762.712.72-0.37%-0.51%0.52%7,673,50020,981,00090%2.730.48%2.72-0.04%2.730.22%2.710.48%0.65%
东江环保/002672.SZ
2019-01-2111.2611.5811.2611.552.30%1.27%0.83%2,610,40029,772,000111%11.411.06%11.36-0.40%11.400.26%11.46-0.25%0.09%
龙洲股份/002682.SZ
2019-01-214.534.604.504.560.66%0.22%-0.50%2,676,90012,180,00094%4.550.55%4.55-1.17%4.59-0.09%4.580.04%0.39%
新疆浩源/002700.SZ
2019-01-2110.1310.1910.0110.07-0.69%-0.34%-4.58%4,110,40041,532,00037%10.10-0.39%10.18-0.67%10.33-0.90%10.550.14%0.38%
岭南股份/002717.SZ
2019-01-218.668.868.558.812.32%1.31%-0.20%9,417,90081,900,000187%8.700.99%8.68-0.44%8.73-0.32%8.83-0.49%-0.04%
万邦达/300055.SZ
2019-01-218.008.127.978.061.26%-0.02%0.27%4,897,30039,480,000124%8.061.37%8.00-0.09%8.030.06%8.040.04%0.09%
三维丝/300056.SZ
2019-01-215.305.405.265.360.75%0.28%-1.13%3,574,10019,104,00060%5.352.12%5.290.10%5.32-0.26%5.420.11%0.22%
碧水源/300070.SZ
2019-01-217.587.837.537.742.52%0.51%-1.26%51,531,700396,841,000146%7.701.62%7.66-0.04%7.68-1.29%7.84-0.56%-0.29%
盛运环保/300090.SZ
2019-01-212.392.402.252.33-2.10%0.30%-1.40%35,905,40083,417,000105%2.32-3.13%2.36-0.47%2.35-0.21%2.360.00%0.53%
易世达/300125.SZ
2019-01-2115.3915.5915.0215.23-2.62%-0.20%2.00%3,867,00059,011,000103%15.26-2.96%15.580.07%15.400.96%14.931.12%0.86%
神雾环保/300156.SZ
2019-01-213.573.633.523.611.98%0.67%-1.80%15,108,00054,170,00092%3.591.76%3.540.63%3.55-1.09%3.68-0.70%-0.33%
中电环保/300172.SZ
2019-01-215.495.495.355.47-0.36%1.03%0.42%1,900,70010,290,000125%5.41-1.22%5.44-0.53%5.45-0.22%5.450.04%0.18%
永清环保/300187.SZ
2019-01-215.855.885.765.77-0.86%-0.81%-2.73%2,449,90014,250,00041%5.820.57%5.82-1.14%5.88-0.34%5.930.19%0.40%
维尔利/300190.SZ
2019-01-214.884.934.864.890.20%-0.12%-0.87%1,593,7007,802,00062%4.900.91%4.87-0.27%4.90-0.02%4.930.02%0.21%
铁汉生态/300197.SZ
2019-01-213.653.653.593.61-1.37%-0.25%-3.58%16,367,30059,241,00061%3.621.20%3.61-0.58%3.64-0.57%3.74-0.24%-0.15%
巴安水务/300262.SZ
2019-01-215.545.585.465.540.00%0.71%-1.25%5,076,10027,925,00071%5.50-0.13%5.53-1.09%5.59-0.85%5.610.05%-0.07%
天壕环境/300332.SZ
2019-01-213.783.813.753.810.79%0.61%0.16%2,221,3008,411,00075%3.790.53%3.78-0.34%3.80-0.05%3.800.21%0.49%
津膜科技/300334.SZ
2019-01-217.557.567.457.47-0.53%-0.35%-2.59%2,485,70018,634,00051%7.50-0.05%7.59-2.80%7.740.14%7.67-0.07%0.03%
迪森股份/300335.SZ
2019-01-216.356.506.346.491.72%0.51%0.39%5,475,80035,358,00099%6.461.67%6.40-0.31%6.430.08%6.47-0.03%-0.07%
蒙草生态/300355.SZ
2019-01-214.074.124.044.090.49%0.12%-0.87%12,741,20052,043,00080%4.090.17%4.07-0.15%4.09-0.17%4.13-0.02%0.34%
南京高科/600064.SH
2019-01-218.058.087.958.020.00%0.17%1.12%12,319,60098,632,00080%8.010.25%8.000.40%7.930.24%7.93-0.03%-0.05%
中体产业/600158.SH
2019-01-219.059.149.009.110.77%0.28%-0.63%8,059,00073,219,00066%9.090.67%9.040.00%9.070.11%9.17-0.49%0.18%
联美控股/600167.SH
2019-01-2110.3010.4910.1510.352.58%-0.22%5.68%2,528,40026,228,00095%10.372.50%10.210.91%10.150.99%9.791.02%0.83%
大众交通/600611.SH
2019-01-214.124.154.094.100.00%-0.49%-0.77%5,000,20020,603,00094%4.120.34%4.12-0.10%4.120.07%4.130.05%0.27%
城投控股/600649.SH
2019-01-215.685.755.675.710.53%-0.05%-0.47%8,191,70046,796,00098%5.710.65%5.70-0.12%5.72-0.04%5.740.09%0.30%
锦江投资/600650.SH
2019-01-219.9910.129.9310.091.31%0.29%1.40%1,283,40012,912,000103%10.061.09%9.99-0.03%10.010.27%9.950.27%0.29%
强生控股/600662.SH
2019-01-214.434.444.394.400.00%-0.29%-0.74%3,242,20014,308,00047%4.410.52%4.40-0.48%4.43-0.32%4.430.20%0.45%
华域汽车/600741.SH
2019-01-2119.5720.1019.5719.780.05%-0.36%4.24%7,734,600153,545,00086%19.851.23%19.611.07%19.381.03%18.981.20%0.56%
申通地铁/600834.SH
2019-01-216.937.056.907.001.60%0.23%1.20%1,366,0009,540,000125%6.981.62%6.950.30%6.940.25%6.920.36%0.34%
创业环保/600874.SH
2019-01-218.388.438.318.32-0.48%-0.40%-2.22%11,637,40097,207,00067%8.350.28%8.39-2.68%8.60-0.19%8.510.02%0.32%
重庆燃气/600917.SH
2019-01-217.177.197.107.14-0.28%0.10%-2.03%2,869,40020,466,00068%7.130.11%7.13-0.35%7.17-0.26%7.29-0.08%0.16%
深圳燃气/601139.SH
2019-01-215.505.565.455.540.91%0.64%0.02%9,488,20052,230,000124%5.510.42%5.49-0.02%5.50-0.11%5.540.00%0.21%
中材节能/603126.SH
2019-01-215.705.755.585.62-1.40%-0.72%-3.20%5,923,00033,529,00054%5.660.20%5.70-0.91%5.72-2.82%5.810.10%1.12%