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
板块:公共设施服务_h
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
2019-06-176.256.656.256.651.06%1.09%3.79%10,303,30067,771,000128%6.58-0.17%6.550.66%6.491.01%6.410.27%-0.24%
南京公用/000421.SZ
2019-06-174.664.694.634.660.22%0.13%-0.15%583,0002,713,00048%4.65-0.56%4.68-0.24%4.680.19%4.67-0.21%-0.13%
湖南投资/000548.SZ
2019-06-174.454.494.414.460.68%-0.04%0.77%2,031,6009,065,00067%4.460.00%4.48-0.22%4.480.54%4.43-0.14%-0.39%
启迪桑德/000826.SZ
2019-06-179.8710.229.8110.193.87%1.13%2.78%14,915,400150,282,000110%10.080.99%10.050.04%10.010.69%9.910.22%-0.03%
*ST津滨/000897.SZ
2019-06-172.452.472.432.44-0.81%-0.29%-1.37%4,362,80010,677,00066%2.45-1.57%2.48-0.48%2.490.00%2.47-0.28%-0.03%
中 关 村/000931.SZ
2019-06-178.588.758.538.55-0.93%-0.81%-1.00%5,074,50043,744,00073%8.62-1.35%8.72-0.17%8.680.35%8.640.08%-0.03%
银泰资源/000975.SZ
2019-06-1712.7013.1712.5112.65-5.24%-1.16%0.21%43,955,200562,566,00083%12.80-4.41%13.24-1.37%13.170.18%12.621.07%2.58%
粤 水 电/002060.SZ
2019-06-173.233.263.183.220.00%0.03%-0.34%3,915,90012,604,00066%3.22-0.80%3.25-0.89%3.270.22%3.23-0.16%-0.27%
陕天然气/002267.SZ
2019-06-177.988.057.897.95-0.50%-0.04%-0.85%4,010,20031,893,00066%7.95-1.09%8.04-0.61%8.080.07%8.02-0.05%0.16%
东方园林/002310.SZ
2019-06-175.965.995.805.950.00%0.88%2.20%34,970,900206,252,00053%5.90-0.76%5.98-0.22%5.960.95%5.820.71%0.80%
新纶科技/002341.SZ
2019-06-177.187.216.946.98-3.99%-0.95%-4.74%18,505,600130,417,00069%7.05-0.87%7.28-2.15%7.45-0.67%7.33-0.42%-0.42%
富临运业/002357.SZ
2019-06-176.906.916.766.80-2.16%-0.56%0.86%4,374,00029,910,000131%6.84-0.18%6.840.21%6.810.67%6.740.10%-0.09%
棕榈股份/002431.SZ
2019-06-173.923.953.863.90-0.51%-0.28%-1.74%6,339,20024,792,00077%3.91-1.36%3.97-0.80%3.980.05%3.97-0.38%-0.33%
富春环保/002479.SZ
2019-06-175.615.775.615.720.53%0.02%0.26%4,066,90023,259,00035%5.72-0.56%5.75-1.05%5.84-0.10%5.710.19%0.64%
清新环境/002573.SZ
2019-06-177.237.277.157.250.28%0.46%-2.36%3,802,70027,445,00069%7.22-1.33%7.31-1.18%7.39-0.10%7.43-0.42%-0.34%
宜昌交运/002627.SZ
2019-06-177.237.407.207.20-0.83%-0.69%-0.48%908,6006,587,00071%7.25-1.29%7.340.21%7.270.54%7.24-0.15%-0.22%
普邦股份/002663.SZ
2019-06-172.872.902.852.860.00%-0.35%-2.52%8,505,40024,409,00067%2.87-1.51%2.91-0.51%2.910.24%2.93-0.48%-0.64%
东江环保/002672.SZ
2019-06-1710.9810.9810.5110.66-2.91%0.09%-1.55%4,741,10050,494,000143%10.65-1.93%10.74-0.36%10.75-0.20%10.83-0.34%-0.04%
龙洲股份/002682.SZ
2019-06-174.554.594.514.52-0.66%-0.57%-1.31%1,489,6006,771,00065%4.55-1.26%4.60-0.43%4.600.22%4.58-0.33%-0.30%
新疆浩源/002700.SZ
2019-06-178.098.117.887.90-1.86%-0.75%-4.39%4,478,80035,652,00094%7.96-1.77%8.10-1.62%8.24-0.60%8.26-1.10%-0.31%
岭南股份/002717.SZ
2019-06-175.075.084.924.990.40%0.30%1.22%5,450,00027,115,00065%4.98-0.86%5.04-0.02%5.010.40%4.93-0.02%-0.08%
万邦达/300055.SZ
2019-06-176.566.616.456.601.07%0.89%-2.35%7,725,20050,537,000100%6.54-2.10%6.68-1.11%6.74-0.38%6.76-0.52%-0.28%
三维丝/300056.SZ
2019-06-175.616.055.605.995.83%2.45%-0.71%6,185,60036,167,000122%5.851.62%5.86-1.79%6.05-0.38%6.03-0.71%-0.23%
碧水源/300070.SZ
2019-06-177.477.547.437.45-0.27%-0.29%-1.49%10,070,10075,245,00052%7.47-1.03%7.59-0.88%7.67-0.01%7.56-0.05%0.08%
盛运环保/300090.SZ
2019-06-171.902.021.691.83-2.66%0.94%22.98%193,531,500350,827,000446%1.81-3.56%1.821.91%1.7522.83%1.4912.56%-2.09%
易世达/300125.SZ
2019-06-1714.4014.6714.3314.510.69%0.35%-6.00%1,450,00020,966,00022%14.460.64%14.41-0.21%14.14-0.46%15.44-2.10%-0.64%
神雾环保/300156.SZ
2019-06-172.502.502.402.44-2.01%-0.16%-4.28%22,544,50055,104,00058%2.44-4.87%2.58-0.39%2.550.55%2.55-0.31%-1.33%
中电环保/300172.SZ
2019-06-175.285.325.205.21-0.95%-0.48%-2.74%1,723,8009,024,00079%5.24-1.69%5.33-0.71%5.34-0.08%5.36-0.39%-0.32%
永清环保/300187.SZ
2019-06-174.844.904.824.83-0.41%-0.23%-2.44%2,756,10013,342,00070%4.84-1.53%4.93-0.95%4.95-0.20%4.95-0.40%-0.41%
维尔利/300190.SZ
2019-06-176.426.726.246.310.80%-2.37%3.80%18,736,700121,087,000243%6.461.08%6.382.59%6.232.42%6.081.98%0.42%
铁汉生态/300197.SZ
2019-06-173.333.393.303.370.60%0.48%1.26%10,454,40035,066,00080%3.35-0.30%3.36-0.27%3.360.48%3.33-0.18%-0.27%
巴安水务/300262.SZ
2019-06-176.256.326.156.272.45%0.26%-5.56%3,519,30022,010,00036%6.250.16%6.29-1.23%6.370.02%6.64-2.55%-1.08%
天壕环境/300332.SZ
2019-06-174.724.844.524.58-0.87%-1.86%0.75%18,113,00084,542,00086%4.67-1.54%4.720.83%4.611.57%4.55-0.35%-0.29%
津膜科技/300334.SZ
2019-06-177.177.307.087.13-0.14%-0.42%-0.31%1,500,50010,744,00063%7.16-1.43%7.28-0.22%7.230.61%7.15-0.22%-0.37%
迪森股份/300335.SZ
2019-06-176.296.316.186.22-0.80%-0.06%0.35%2,194,40013,658,00059%6.22-1.85%6.33-0.19%6.300.72%6.20-0.10%-0.11%
蒙草生态/300355.SZ
2019-06-173.933.943.843.90-0.76%0.26%-5.22%15,944,50062,026,00071%3.89-2.41%4.00-1.65%4.07-0.56%4.12-0.80%-0.25%
南京高科/600064.SH
2019-06-1710.5610.6410.4910.55-0.09%0.04%-2.30%8,515,40089,800,00049%10.55-1.30%10.73-0.54%10.750.12%10.80-0.38%-0.11%
中体产业/600158.SH
2019-06-1710.8811.2010.8810.980.46%-0.56%0.74%9,153,500101,069,00084%11.04-0.04%10.990.82%10.860.83%10.90-0.05%-0.19%
联美控股/600167.SH
2019-06-179.529.789.329.50-0.94%-0.30%0.05%5,796,20055,231,000142%9.53-1.54%9.68-1.22%9.690.01%9.500.17%0.57%
大众交通/600611.SH
2019-06-174.544.574.504.550.00%0.13%-0.89%4,603,30020,917,00063%4.54-0.74%4.57-0.50%4.590.15%4.59-0.24%-0.04%
城投控股/600649.SH
2019-06-176.526.636.516.620.91%0.59%0.02%4,792,30031,536,00085%6.580.00%6.61-0.60%6.630.20%6.62-0.27%-0.18%
锦江投资/600650.SH
2019-06-1710.8610.9510.8210.910.65%0.12%-1.19%1,095,00011,932,00067%10.90-0.96%11.01-0.54%11.060.01%11.04-0.50%-0.15%
强生控股/600662.SH
2019-06-175.065.145.055.100.20%-0.02%-1.68%3,972,50020,262,00040%5.10-0.68%5.16-0.46%5.180.23%5.19-0.75%-0.74%
华域汽车/600741.SH
2019-06-1720.0020.1819.7820.030.25%0.26%-3.14%8,450,600168,829,00066%19.98-0.74%20.22-1.53%20.59-0.94%20.68-0.13%0.40%
申通地铁/600834.SH
2019-06-177.467.607.367.470.13%-0.12%-2.53%1,707,30012,769,00075%7.48-0.61%7.53-0.82%7.58-0.07%7.66-1.42%-0.71%
创业环保/600874.SH
2019-06-177.907.937.797.83-0.63%-0.15%-0.99%2,891,60022,675,00052%7.84-1.28%7.95-0.33%7.930.28%7.91-0.09%0.01%
重庆燃气/600917.SH
2019-06-176.916.976.896.930.29%0.13%-0.84%1,904,90013,184,00062%6.92-0.55%6.96-0.77%7.020.07%6.99-0.19%-0.09%
深圳燃气/601139.SH
2019-06-175.685.715.645.690.89%0.19%0.78%3,163,30017,965,00053%5.68-0.63%5.72-0.11%5.720.19%5.650.16%0.23%
中材节能/603126.SH
2019-06-175.495.565.415.532.03%0.34%1.95%2,527,00013,926,00096%5.510.27%5.52-0.13%5.500.77%5.42-0.33%-0.41%