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
2019-03-256.716.946.666.840.74%-0.09%7.85%19,546,200133,814,00098%6.851.77%6.732.16%6.601.90%6.341.25%0.58%
南京公用/000421.SZ
2019-03-255.545.555.415.43-2.86%-0.86%0.28%6,464,50035,407,00083%5.48-0.36%5.520.02%5.510.37%5.420.46%0.38%
湖南投资/000548.SZ
2019-03-255.285.405.215.29-1.31%-0.66%-0.21%8,453,10045,013,00063%5.33-0.45%5.410.20%5.370.19%5.300.36%0.40%
启迪桑德/000826.SZ
2019-03-2515.4016.4915.2415.421.72%-2.82%10.68%98,467,6001,562,492,000301%15.876.76%15.347.08%14.857.47%13.935.89%1.47%
*ST津滨/000897.SZ
2019-03-252.552.552.552.55-4.85%0.00%-16.06%7,918,30020,192,00019%2.55-4.85%2.67-9.13%2.91-1.72%3.04-1.33%0.01%
中 关 村/000931.SZ
2019-03-259.5110.589.429.861.34%-1.06%5.21%45,166,000450,140,000104%9.974.66%9.672.19%9.572.22%9.371.17%1.00%
银泰资源/000975.SZ
2019-03-2511.3211.4111.0911.13-0.89%-0.71%2.44%19,407,300217,558,000113%11.210.30%11.121.00%11.020.97%10.870.57%0.03%
粤 水 电/002060.SZ
2019-03-253.573.573.503.51-2.50%-0.57%0.40%20,217,30071,360,00085%3.53-0.48%3.540.23%3.530.17%3.500.26%0.10%
陕天然气/002267.SZ
2019-03-258.558.768.468.58-0.69%-0.43%-0.02%12,046,500103,800,00059%8.620.16%8.64-0.46%8.72-0.42%8.580.37%0.43%
东方园林/002310.SZ
2019-03-258.158.348.128.17-2.74%-0.70%-3.18%48,924,900402,530,00068%8.23-1.37%8.38-0.86%8.44-0.24%8.440.10%-0.12%
新纶科技/002341.SZ
2019-03-2511.2811.2810.8811.01-3.51%-0.35%-4.77%37,425,900413,536,000103%11.05-3.45%11.39-1.97%11.47-0.82%11.56-0.72%-0.33%
富临运业/002357.SZ
2019-03-256.616.786.616.63-2.36%-1.02%-1.56%6,039,40040,454,00053%6.70-0.43%6.74-0.30%6.800.13%6.740.33%0.52%
棕榈股份/002431.SZ
2019-03-254.955.024.874.89-3.17%-1.33%0.37%42,245,900209,361,000114%4.960.28%4.940.57%4.920.61%4.870.41%0.36%
富春环保/002479.SZ
2019-03-255.585.915.555.710.71%-0.49%3.37%20,379,500116,937,000138%5.742.48%5.651.73%5.591.42%5.520.91%0.39%
清新环境/002573.SZ
2019-03-259.689.809.609.66-2.33%-0.42%-1.73%16,480,600159,872,00045%9.70-0.99%9.870.02%9.800.44%9.830.56%0.89%
宜昌交运/002627.SZ
2019-03-257.807.937.737.88-0.63%0.14%0.10%3,522,30027,717,00058%7.87-0.05%7.91-0.23%7.920.08%7.870.34%0.63%
普邦股份/002663.SZ
2019-03-253.293.353.253.29-2.08%-0.51%-1.11%17,718,40058,589,00070%3.31-0.57%3.330.09%3.320.00%3.33-0.12%-0.47%
东江环保/002672.SZ
2019-03-2512.5013.1612.3412.60-0.08%-1.22%0.11%14,404,300183,739,000216%12.762.07%12.701.10%12.660.77%12.590.62%0.23%
龙洲股份/002682.SZ
2019-03-155.355.415.285.362.10%0.37%-0.35%5,407,40028,876,00062%5.341.23%5.38-0.92%5.40-0.19%5.380.28%1.03%
新疆浩源/002700.SZ
2019-03-2510.7811.0210.7010.81-2.44%-0.76%-1.51%7,872,30085,754,00046%10.89-0.99%11.19-1.99%11.300.55%10.980.34%0.44%
岭南股份/002717.SZ
2019-03-259.7110.289.7110.060.40%1.08%7.92%31,183,900310,370,000146%9.951.38%9.722.04%9.561.91%9.321.54%0.64%
万邦达/300055.SZ
2019-03-259.059.228.968.96-4.38%-1.21%-2.95%20,247,600183,648,00095%9.07-3.56%9.42-0.06%9.33-0.05%9.23-0.03%0.48%
三维丝/300056.SZ
2019-03-256.907.106.817.08-1.26%1.06%5.31%7,474,60052,367,00088%7.011.73%6.941.02%6.860.82%6.720.81%0.94%
碧水源/300070.SZ
2019-03-259.629.799.519.53-3.44%-1.12%-2.55%43,452,000418,786,00075%9.64-1.68%9.790.16%9.760.00%9.780.08%-0.14%
盛运环保/300090.SZ
2019-03-252.582.662.552.57-3.75%-1.61%-3.46%45,815,200119,691,00063%2.61-2.10%2.700.26%2.670.30%2.66-0.56%0.09%
易世达/300125.SZ
2019-03-2520.0120.3719.4120.379.99%1.36%18.25%13,276,300266,812,00048%20.1013.28%18.006.34%16.983.59%17.23-2.16%-2.14%
神雾环保/300156.SZ
2019-03-254.524.614.404.45-4.71%-1.59%-2.28%37,280,000168,574,00072%4.52-4.32%4.740.42%4.650.30%4.550.42%0.71%
中电环保/300172.SZ
2019-03-256.266.346.176.30-1.10%0.48%0.17%6,403,70040,151,00078%6.27-0.62%6.380.09%6.340.16%6.290.24%0.26%
永清环保/300187.SZ
2019-03-256.296.366.196.25-3.10%-0.49%-4.27%6,592,10041,404,00046%6.28-2.17%6.50-0.17%6.47-0.03%6.530.25%0.28%
维尔利/300190.SZ
2019-03-256.506.596.426.50-1.37%-0.15%0.81%5,019,50032,677,00063%6.51-0.43%6.550.75%6.50-0.15%6.450.37%0.85%
铁汉生态/300197.SZ
2019-03-254.644.684.554.56-3.59%-1.19%-3.37%33,095,600152,744,00075%4.62-1.98%4.72-0.44%4.72-0.36%4.72-0.19%0.04%
巴安水务/300262.SZ
2019-03-258.078.198.048.06-1.95%-0.62%-3.33%5,842,60047,385,00041%8.11-1.10%8.20-0.17%8.23-0.60%8.34-0.07%0.12%
天壕环境/300332.SZ
2019-03-256.807.356.686.952.21%-1.97%10.69%107,625,800763,045,000125%7.094.96%6.983.15%6.732.73%6.282.72%3.06%
津膜科技/300334.SZ
2019-03-2511.0011.8010.1110.19-6.26%-7.97%4.19%46,195,800511,485,000300%11.078.13%10.476.81%10.226.53%9.785.56%1.49%
迪森股份/300335.SZ
2019-03-257.497.577.457.49-2.22%-0.31%-1.42%10,087,90075,788,00059%7.51-0.37%7.58-0.73%7.67-0.05%7.600.13%0.38%
蒙草生态/300355.SZ
2019-03-255.305.375.225.23-3.51%-1.43%-3.75%29,325,200155,610,00062%5.31-1.94%5.41-0.07%5.380.06%5.43-0.62%0.35%
南京高科/600064.SH
2019-03-2513.2913.3812.6112.65-8.86%-3.23%-0.16%93,081,9001,216,736,000105%13.07-1.91%13.080.70%12.871.24%12.671.41%2.78%
中体产业/600158.SH
2019-03-2512.8313.1212.5812.64-3.73%-1.37%5.46%43,170,300553,247,000108%12.82-0.80%12.811.56%12.481.55%11.991.42%1.22%
联美控股/600167.SH
2019-03-2513.2613.3512.8512.89-3.08%-1.30%-2.59%3,456,20045,138,00065%13.06-1.58%13.17-0.57%13.26-0.03%13.230.59%0.47%
大众交通/600611.SH
2019-03-255.005.174.955.04-1.18%-0.94%0.40%41,330,900210,299,00084%5.090.22%5.060.76%5.050.30%5.020.42%0.57%
城投控股/600649.SH
2019-03-258.178.197.978.06-2.77%-0.22%-2.34%22,608,400182,637,00051%8.08-0.03%8.090.74%8.09-1.13%8.250.46%1.50%
锦江投资/600650.SH
2019-03-2512.6012.8412.3812.42-3.42%-1.06%-0.25%8,486,400106,533,00069%12.55-2.22%12.660.36%12.600.17%12.450.48%0.89%
强生控股/600662.SH
2019-03-255.685.815.605.60-3.45%-1.43%-0.07%25,971,600147,550,00063%5.68-1.18%5.710.37%5.71-0.54%5.600.61%1.16%
华域汽车/600741.SH
2019-03-2521.1021.7720.6320.912.75%-1.34%-0.08%42,878,000908,784,000228%21.204.21%20.891.90%20.880.95%20.930.64%-0.02%
申通地铁/600834.SH
2019-03-258.158.538.108.330.97%-0.42%2.30%9,114,80076,243,000107%8.371.85%8.281.32%8.230.58%8.140.63%0.64%
创业环保/600874.SH
2019-03-2510.5010.7210.2510.28-5.25%-2.10%1.65%37,027,400388,781,000100%10.50-1.76%10.561.04%10.381.10%10.110.95%0.64%
重庆燃气/600917.SH
2019-03-257.537.617.497.51-1.44%-0.54%0.00%4,652,10035,128,00061%7.55-0.32%7.570.00%7.570.24%7.510.15%0.03%
深圳燃气/601139.SH
2019-03-256.136.236.106.15-1.28%-0.34%-0.29%9,984,60061,614,00061%6.17-0.39%6.20-0.55%6.260.19%6.170.16%0.15%
中材节能/603126.SH
2019-03-257.608.207.307.853.70%1.39%9.77%51,039,800395,163,000343%7.743.59%7.555.40%7.415.39%7.154.26%1.06%