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
2021-04-146.236.256.076.10-2.24%-0.47%-3.79%19,247,800117,963,000112%6.13-2.45%6.32-0.88%6.31-0.86%6.34-0.60%0.08%
南京公用/000421.SZ
2021-04-145.655.725.585.711.06%0.72%-6.97%4,792,30027,168,00029%5.67-0.86%5.76-0.74%5.84-1.25%6.14-2.68%-0.12%
湖南投资/000548.SZ
2021-04-144.014.023.984.01-0.25%0.17%-1.13%3,407,40013,641,00044%4.000.35%4.000.25%3.99-0.25%4.060.15%0.34%
启迪环境/000826.SZ
2021-04-145.765.885.715.82-3.80%0.24%-7.43%14,413,00083,685,00095%5.81-4.13%5.95-2.15%6.03-2.00%6.29-1.01%-0.42%
津滨发展/000897.SZ
2021-04-142.192.212.172.210.45%0.78%-1.87%7,345,80016,110,00079%2.19-0.54%2.21-0.76%2.24-0.98%2.25-0.18%-0.11%
中 关 村/000931.SZ
2021-04-147.057.096.916.98-0.85%0.01%0.42%4,546,90031,735,00088%6.980.45%6.940.42%6.96-0.60%6.950.25%0.15%
银泰黄金/000975.SZ
2021-04-149.029.148.908.930.34%-0.63%-1.94%15,508,800139,371,00067%8.990.59%9.02-1.75%9.13-0.18%9.110.21%-0.13%
粤 水 电/002060.SZ
2021-04-143.543.583.453.55-0.56%1.05%-7.55%38,036,500133,604,00041%3.51-3.17%3.66-0.95%3.66-1.11%3.84-2.59%0.08%
陕天然气/002267.SZ
2021-04-146.366.516.366.492.04%0.82%-0.26%2,535,20016,319,00071%6.440.34%6.46-0.14%6.47-0.20%6.51-0.15%0.05%
东方园林/002310.SZ
2021-04-144.184.204.134.180.48%0.14%-1.44%6,512,70027,183,00042%4.170.29%4.220.17%4.20-0.14%4.24-0.24%-0.28%
新纶科技/002341.SZ
2021-04-143.513.563.473.561.14%1.34%-2.57%14,788,70051,954,00059%3.510.34%3.52-1.21%3.60-0.94%3.65-0.27%-0.15%
富临运业/002357.SZ
2021-04-144.714.744.634.731.50%0.77%-0.78%1,101,3005,169,00059%4.690.13%4.72-0.74%4.78-0.71%4.770.15%0.11%
棕榈股份/002431.SZ
2021-04-143.223.273.193.250.00%0.53%-3.50%9,197,20029,734,00054%3.23-0.28%3.25-0.15%3.26-0.76%3.37-0.50%-0.28%
富春环保/002479.SZ
2021-04-146.416.536.406.470.31%0.11%-1.07%8,407,20054,339,00057%6.46-0.09%6.54-0.09%6.52-0.26%6.54-0.14%-0.10%
清新环境/002573.SZ
2021-04-145.405.465.325.440.18%0.76%-4.01%8,273,90044,671,00046%5.40-1.32%5.53-1.51%5.60-1.30%5.670.05%-0.34%
宜昌交运/002627.SZ
2021-04-145.435.485.405.470.37%0.50%-1.39%3,029,60016,491,000104%5.44-0.75%5.46-0.40%5.48-0.47%5.55-0.56%-0.32%
普邦股份/002663.SZ
2021-04-141.901.951.851.932.12%1.58%-1.88%25,177,30047,841,00078%1.900.64%1.900.05%1.92-0.78%1.97-2.58%-0.34%
东江环保/002672.SZ
2021-04-148.018.117.908.101.12%0.86%-2.20%4,261,80034,225,00065%8.030.14%8.07-0.25%8.10-0.82%8.28-0.42%-0.55%
龙洲股份/002682.SZ
2021-04-143.383.463.373.450.88%1.00%3.57%8,848,60030,228,000114%3.42-0.06%3.400.68%3.380.42%3.330.45%0.00%
ST浩源/002700.SZ
2021-04-143.903.983.903.971.79%0.46%-1.49%1,269,6005,018,00041%3.950.56%3.96-0.38%3.99-0.25%4.03-1.20%-0.12%
岭南股份/002717.SZ
2021-04-143.143.183.123.14-0.95%-0.06%-0.98%13,753,00043,206,00075%3.14-0.60%3.15-0.06%3.15-0.19%3.17-0.10%-0.17%
万邦达/300055.SZ
2021-04-146.746.866.686.760.60%-0.01%-7.45%5,275,30035,667,00029%6.76-0.62%6.87-0.23%6.90-0.68%7.30-0.92%-0.05%
中创环保/300056.SZ
2021-04-146.166.196.016.10-1.93%0.38%-1.60%4,042,70024,566,00087%6.08-1.94%6.21-0.31%6.18-0.29%6.20-0.58%-0.98%
碧水源/300070.SZ
2021-04-147.817.997.717.84-0.38%0.28%0.20%46,513,500363,621,000114%7.82-0.69%7.820.30%7.790.15%7.820.33%-0.08%
盛运退/300090.SZ
2020-08-240.120.130.110.120.00%-0.83%-4.76%28,991,9003,513,000132%0.12-2.42%0.13-2.34%0.13-1.55%0.130.00%0.41%
聆达股份/300125.SZ
2021-04-1414.0914.3113.8514.09-0.77%0.23%-4.31%1,383,20019,444,00062%14.06-2.21%14.48-2.34%14.88-0.58%14.720.13%0.37%
神雾退/300156.SZ
2020-08-240.130.130.120.12-7.69%-4.00%-11.11%20,452,8002,558,000116%0.13-5.30%0.13-2.19%0.14-1.45%0.14-0.74%0.38%
中电环保/300172.SZ
2021-04-147.707.957.227.542.86%-1.19%9.64%100,869,300769,750,000282%7.634.31%7.213.91%7.104.43%6.884.67%0.90%
永清环保/300187.SZ
2021-04-147.327.527.227.400.14%0.57%0.46%12,412,10091,334,00084%7.360.00%7.310.94%7.23-0.06%7.370.03%-0.58%
维尔利/300190.SZ
2021-04-147.287.527.247.452.19%0.69%-3.33%12,393,60091,706,000113%7.400.97%7.40-0.59%7.48-1.15%7.71-0.91%-0.69%
铁汉生态/300197.SZ
2021-04-143.203.373.193.354.36%1.73%1.36%28,050,90092,358,000137%3.291.92%3.270.80%3.27-0.52%3.31-0.03%-0.60%
巴安水务/300262.SZ
2021-04-143.593.633.473.55-2.20%0.20%-5.26%19,604,50069,467,00071%3.54-1.75%3.560.23%3.56-2.28%3.75-0.69%-0.45%
天壕环境/300332.SZ
2021-04-145.015.034.914.94-1.40%0.06%-1.73%6,131,00030,267,00090%4.94-0.74%4.950.06%4.94-0.46%5.03-0.14%-0.49%
津膜科技/300334.SZ
2021-04-146.626.986.376.70-0.45%1.81%5.00%24,277,800159,782,000285%6.58-0.71%6.551.13%6.481.34%6.381.58%0.06%
迪森股份/300335.SZ
2021-04-144.794.864.714.830.63%0.79%-2.62%6,455,40030,936,00062%4.79-0.66%4.84-0.58%4.87-0.82%4.96-0.86%-0.84%
蒙草生态/300355.SZ
2021-04-144.074.474.054.387.09%2.43%2.94%87,144,500372,652,000156%4.284.70%4.211.94%4.180.36%4.260.12%-0.94%
南京高科/600064.SH
2021-04-149.759.819.709.74-0.41%-0.14%-2.04%3,138,10030,610,00075%9.75-0.39%9.82-0.46%9.87-0.37%9.94-0.19%-0.18%
中体产业/600158.SH
2021-04-1411.6611.7511.5911.660.60%0.03%-1.80%7,707,60089,844,00058%11.66-0.19%11.80-1.11%11.97-0.33%11.870.32%0.61%
联美控股/600167.SH
2021-04-1410.0510.059.819.82-2.29%-0.54%-3.89%6,859,40067,722,000118%9.87-0.81%9.95-1.04%10.05-1.20%10.22-0.64%-0.51%
大众交通/600611.SH
2021-04-143.603.613.573.600.00%0.31%-1.13%3,123,30011,209,00094%3.59-0.47%3.61-0.28%3.62-0.30%3.64-0.27%-0.25%
城投控股/600649.SH
2021-04-145.025.044.995.020.00%0.16%-0.06%5,335,10026,740,00063%5.01-0.38%5.020.32%5.01-0.06%5.020.14%0.16%
锦江在线/600650.SH
2021-04-149.9610.079.879.98-0.20%0.33%-4.26%1,723,20017,141,00073%9.95-1.19%10.02-0.55%10.07-0.79%10.42-1.38%-0.18%
强生控股/600662.SH
2021-04-148.578.958.528.883.98%1.40%3.97%14,715,900128,865,000131%8.761.90%8.680.92%8.591.10%8.540.33%0.21%
华域汽车/600741.SH
2021-04-1426.0126.6026.0126.521.49%0.56%-1.25%6,726,700177,401,00054%26.37-0.03%26.22-0.35%26.45-0.44%26.86-0.36%0.19%
申通地铁/600834.SH
2021-04-149.6410.829.5610.516.81%1.36%8.01%27,719,300287,427,000369%10.376.14%10.055.02%9.954.74%9.733.86%0.56%
创业环保/600874.SH
2021-04-146.456.466.356.45-1.07%0.53%-4.66%5,956,90038,217,00035%6.42-0.06%6.43-0.17%6.46-0.77%6.770.12%0.36%
重庆燃气/600917.SH
2021-04-149.669.849.559.70-2.02%0.56%-14.83%25,015,200241,307,00041%9.65-3.56%10.10-2.26%10.45-7.45%11.39-0.65%1.99%
深圳燃气/601139.SH
2021-04-147.207.317.107.13-1.25%-0.39%-3.61%8,536,40061,106,00053%7.16-1.45%7.29-0.55%7.29-0.65%7.40-0.32%0.12%
中材节能/603126.SH
2021-04-1410.3010.8510.0110.60-3.64%1.77%-1.41%74,368,100774,582,00071%10.42-7.36%11.18-0.69%11.00-0.53%10.750.29%-0.66%