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
2019-09-125.485.585.485.531.10%-0.05%-1.20%15,075,40083,414,00087%5.531.08%5.51-0.31%5.54-0.81%5.60-0.18%-0.35%
南京公用/000421.SZ
2019-09-124.544.614.544.591.10%0.28%1.59%1,647,6007,541,00096%4.580.35%4.570.35%4.550.22%4.520.18%0.21%
湖南投资/000548.SZ
2019-09-124.384.414.334.380.00%0.50%3.01%2,347,90010,231,00069%4.36-0.59%4.370.44%4.340.56%4.250.26%0.34%
启迪环境/000826.SZ
2019-09-1210.0110.089.9410.040.70%0.19%2.72%10,731,400107,540,00065%10.02-0.42%10.070.39%9.970.63%9.770.42%0.03%
*ST津滨/000897.SZ
2019-09-122.182.182.162.180.46%0.37%1.30%4,644,40010,088,00065%2.170.05%2.180.09%2.170.19%2.150.14%0.01%
中 关 村/000931.SZ
2019-09-128.658.718.488.58-1.15%0.09%2.17%7,024,80060,217,00086%8.57-0.91%8.580.37%8.520.33%8.400.38%0.55%
银泰资源/000975.SZ
2019-09-1015.6815.9215.5215.90-1.43%1.22%-3.07%36,230,200569,118,00082%15.71-1.62%15.91-2.30%16.39-0.88%16.400.18%0.81%
粤 水 电/002060.SZ
2019-09-123.083.103.073.090.65%-0.06%1.64%4,904,90015,165,00073%3.090.36%3.080.13%3.08-0.26%3.040.30%0.42%
陕天然气/002267.SZ
2019-09-127.267.287.227.280.41%0.41%1.28%3,567,40025,862,00060%7.25-0.43%7.280.17%7.260.04%7.190.22%0.15%
东方园林/002310.SZ
2019-09-125.455.545.455.480.37%-0.16%3.07%18,439,500101,207,00068%5.49-0.06%5.470.53%5.420.59%5.320.32%0.07%
新纶科技/002341.SZ
2019-09-126.126.476.116.242.97%-0.56%6.85%62,111,900389,735,000119%6.282.05%6.191.99%6.051.95%5.841.34%0.88%
富临运业/002357.SZ
2019-09-126.446.476.306.38-0.16%0.42%-1.44%4,718,50029,978,00052%6.35-0.49%6.360.38%6.31-0.10%6.470.16%0.83%
棕榈股份/002431.SZ
2019-09-123.413.443.383.420.59%0.18%2.52%10,535,50035,970,00088%3.41-0.23%3.410.44%3.390.30%3.340.33%0.39%
富春环保/002479.SZ
2019-09-127.708.457.478.236.06%3.08%14.04%63,069,800503,518,000269%7.985.99%7.665.25%7.464.70%7.223.72%1.12%
清新环境/002573.SZ
2019-09-127.257.397.237.331.38%0.22%2.91%6,086,40044,518,00098%7.310.50%7.280.40%7.240.49%7.120.45%0.33%
宜昌交运/002627.SZ
2019-09-127.187.207.107.15-0.14%0.10%1.20%781,9005,585,00071%7.14-0.20%7.150.15%7.130.15%7.070.14%0.35%
普邦股份/002663.SZ
2019-09-122.953.232.953.239.86%0.37%8.75%33,550,700107,952,000231%3.228.75%3.084.26%3.043.23%2.972.45%0.50%
东江环保/002672.SZ
2019-09-1210.4610.5210.3910.470.29%0.14%1.98%1,815,10018,977,00051%10.46-0.47%10.50-0.04%10.450.41%10.270.22%0.22%
龙洲股份/002682.SZ
2019-09-124.594.704.594.692.18%1.03%4.08%4,885,90022,678,000147%4.641.20%4.600.92%4.570.84%4.510.60%0.35%
新疆浩源/002700.SZ
2019-09-127.637.677.567.650.39%0.41%0.04%3,227,50024,591,00044%7.62-0.89%7.73-0.37%7.75-0.42%7.650.25%0.87%
岭南股份/002717.SZ
2019-09-124.904.974.904.951.02%0.34%1.14%12,315,40060,758,00085%4.93-0.04%4.94-0.38%4.950.16%4.890.04%-0.26%
万邦达/300055.SZ
2019-09-196.356.416.286.390.63%0.82%-1.99%5,783,00036,652,00077%6.34-0.66%6.41-1.36%6.48-0.72%6.52-0.03%0.35%
三维丝/300056.SZ
2019-09-196.096.196.026.161.65%0.47%2.89%2,076,20012,729,00064%6.130.39%6.16-0.13%6.130.67%5.990.57%0.55%
碧水源/300070.SZ
2019-09-197.147.326.927.292.68%2.39%1.72%33,669,100239,709,000115%7.120.34%7.13-0.88%7.19-1.05%7.170.89%0.79%
盛运环保/300090.SZ
2019-09-191.671.691.621.670.00%1.15%-7.07%25,470,30042,059,00050%1.65-2.31%1.71-1.84%1.74-1.58%1.80-0.83%-0.09%
易世达/300125.SZ
2019-09-1915.9016.3415.9016.290.68%0.21%-0.77%2,373,60038,586,00064%16.260.58%16.20-0.41%16.37-0.35%16.420.17%0.43%
神雾环保/300156.SZ
2019-09-192.322.322.242.29-1.29%1.01%-4.30%22,525,00051,070,00058%2.27-2.58%2.31-1.70%2.35-4.35%2.39-0.04%0.33%
中电环保/300172.SZ
2019-09-195.415.505.345.491.86%1.10%-0.20%3,418,50018,563,00090%5.430.71%5.43-0.79%5.48-0.47%5.50-0.04%0.18%
永清环保/300187.SZ
2019-09-195.665.665.395.51-2.82%0.60%1.59%16,143,10088,415,000150%5.48-3.69%5.670.37%5.580.22%5.420.67%1.27%
维尔利/300190.SZ
2019-09-197.938.027.787.991.40%0.99%-2.27%8,832,10069,877,00061%7.910.09%7.95-1.11%8.05-0.96%8.18-0.16%0.71%
铁汉生态/300197.SZ
2019-09-193.453.493.373.41-2.85%-0.15%-0.93%28,830,30098,451,000102%3.42-2.62%3.49-0.20%3.47-0.09%3.440.23%0.50%
巴安水务/300262.SZ
2019-09-185.885.985.765.880.00%0.53%-0.10%6,476,30037,880,000109%5.85-1.85%5.96-0.90%5.98-0.43%5.890.62%0.63%
天壕环境/300332.SZ
2019-09-124.504.634.424.602.68%1.50%5.17%18,467,90083,700,000136%4.530.44%4.521.12%4.471.11%4.370.55%-0.18%
津膜科技/300334.SZ
2019-09-127.397.477.347.471.22%0.62%3.35%2,727,20020,248,00077%7.420.28%7.420.30%7.370.60%7.230.39%0.41%
迪森股份/300335.SZ
2019-09-126.156.176.106.150.65%0.23%2.84%3,189,10019,567,00077%6.140.05%6.120.36%6.090.38%5.980.25%0.19%
蒙草生态/300355.SZ
2019-09-173.763.793.663.75-0.27%0.78%1.87%32,671,000121,558,000109%3.72-1.35%3.75-0.16%3.750.35%3.680.44%0.47%
南京高科/600064.SH
2019-09-129.739.919.689.882.49%0.40%3.84%16,394,500161,341,000140%9.841.63%9.731.11%9.660.79%9.520.67%0.36%
中体产业/600158.SH
2019-09-1210.7511.0210.7010.971.95%1.19%3.09%14,142,400153,317,00085%10.841.18%10.750.46%10.730.14%10.640.36%0.48%
联美控股/600167.SH
2019-09-1211.6312.0911.6312.013.36%1.21%-0.48%5,670,90067,290,000120%11.871.49%11.81-0.61%11.91-0.99%12.07-0.08%-0.14%
大众交通/600611.SH
2019-09-194.244.244.184.21-0.24%0.24%-0.73%7,163,40030,084,00076%4.20-1.01%4.22-0.57%4.24-0.26%4.240.21%0.28%
城投控股/600649.SH
2019-09-195.675.725.635.67-0.53%0.23%-2.61%7,676,00043,423,00072%5.66-0.70%5.72-1.23%5.78-0.70%5.82-0.07%0.16%
锦江投资/600650.SH
2019-09-1911.0011.1110.8811.06-0.36%0.79%1.42%3,778,50041,460,000138%10.97-0.92%10.980.09%10.960.10%10.910.35%0.35%
强生控股/600662.SH
2019-09-194.964.984.884.96-0.60%0.90%0.34%13,832,30068,003,000115%4.92-2.38%4.98-0.28%4.97-0.14%4.940.16%0.29%
华域汽车/600741.SH
2019-09-1224.9125.1424.7924.900.16%-0.11%-1.63%10,314,400257,122,00071%24.93-0.27%24.91-1.00%25.40-0.32%25.310.12%0.61%
申通地铁/600834.SH
2019-09-187.067.257.067.171.70%-0.10%0.38%1,975,00014,175,000118%7.181.09%7.170.08%7.170.10%7.140.11%0.19%
创业环保/600874.SH
2019-09-127.637.707.617.670.52%0.21%1.83%4,393,40033,627,00078%7.65-0.13%7.670.18%7.640.28%7.530.25%0.25%
重庆燃气/600917.SH
2019-09-126.846.856.796.82-0.15%-0.06%0.31%1,951,30013,316,00060%6.82-0.18%6.840.02%6.85-0.38%6.800.18%0.44%
深圳燃气/601139.SH
2019-09-126.236.266.186.220.16%0.02%0.24%3,075,10019,125,00039%6.220.08%6.22-0.24%6.25-0.46%6.210.21%0.01%
中材节能/603126.SH
2019-09-175.565.685.325.35-3.60%-1.44%-0.80%5,265,40028,580,000133%5.43-1.67%5.46-0.26%5.450.13%5.390.37%0.43%