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
2021-01-255.825.855.585.64-3.59%-0.69%-4.11%19,705,000111,898,00082%5.68-3.29%5.83-2.49%5.97-0.50%5.880.15%0.18%
南京公用/000421.SZ
2021-01-255.695.715.555.60-1.58%-0.07%-4.26%6,612,00037,054,00065%5.60-2.06%5.73-1.28%5.79-0.82%5.85-0.12%-1.57%
湖南投资/000548.SZ
2021-01-253.723.723.653.66-1.88%-0.35%-1.53%1,771,8006,508,00070%3.67-1.50%3.74-0.96%3.76-0.29%3.720.05%-0.55%
启迪环境/000826.SZ
2021-01-257.237.246.666.793.19%-2.79%0.43%40,042,200279,702,000316%6.996.97%6.844.22%6.772.73%6.760.82%-0.52%
津滨发展/000897.SZ
2021-01-252.302.312.262.28-1.30%-0.35%-3.18%9,807,40022,442,00073%2.29-2.01%2.35-1.14%2.38-0.38%2.36-0.13%-0.19%
中 关 村/000931.SZ
2021-01-256.776.776.606.67-1.19%0.20%-2.70%4,055,80027,001,00072%6.66-1.67%6.79-1.39%6.89-1.01%6.860.16%0.14%
银泰黄金/000975.SZ
2021-01-257.958.057.837.87-1.38%-0.84%-1.37%22,841,800181,304,000101%7.94-1.04%8.02-0.21%8.000.09%7.980.08%-0.76%
粤 水 电/002060.SZ
2021-01-253.053.052.993.00-1.64%-0.63%-2.25%12,032,60036,331,000126%3.02-1.08%3.04-0.65%3.06-0.62%3.07-0.39%-0.73%
陕天然气/002267.SZ
2021-01-256.036.035.895.90-2.16%-0.57%-3.15%4,114,20024,412,000134%5.93-1.92%6.03-1.20%6.06-1.06%6.09-0.56%-0.72%
东方园林/002310.SZ
2021-01-254.074.073.903.91-3.93%-0.81%-4.94%26,070,400102,781,000168%3.94-3.69%4.03-2.37%4.08-1.85%4.11-0.99%-0.21%
新纶科技/002341.SZ
2021-01-253.153.163.023.03-4.11%-0.82%-3.32%21,626,10066,060,00057%3.06-4.32%3.20-0.34%3.18-0.97%3.130.55%-0.05%
富临运业/002357.SZ
2021-01-254.884.884.664.66-4.51%-1.52%-5.57%3,837,20018,157,000155%4.73-3.61%4.85-1.98%4.90-1.53%4.94-1.02%-0.88%
棕榈股份/002431.SZ
2021-01-252.972.972.902.91-2.35%-0.75%-2.71%5,504,50016,141,00084%2.93-1.91%2.99-1.35%3.01-0.83%2.990.30%-0.25%
富春环保/002479.SZ
2021-01-255.505.535.425.50-0.18%0.42%0.95%5,976,80032,737,00083%5.48-1.32%5.54-0.95%5.590.18%5.450.35%-0.19%
清新环境/002573.SZ
2021-01-255.005.024.924.98-0.20%0.26%-1.01%3,758,00018,665,000108%4.97-0.58%5.00-0.62%5.03-0.67%5.03-0.26%-0.44%
宜昌交运/002627.SZ
2021-01-255.255.275.075.270.38%1.76%-0.77%6,574,00034,046,000167%5.18-0.39%5.19-0.02%5.20-0.35%5.31-0.95%0.09%
普邦股份/002663.SZ
2021-01-251.711.731.671.69-2.31%-0.29%-5.43%20,443,50034,654,00092%1.70-3.25%1.82-0.93%1.81-0.66%1.79-0.11%-0.23%
东江环保/002672.SZ
2021-01-257.897.947.737.74-1.90%-0.77%-2.67%6,162,70048,066,000131%7.80-2.00%7.93-1.05%7.96-0.69%7.95-0.44%-0.79%
龙洲股份/002682.SZ
2021-01-253.403.403.263.26-4.12%-1.81%-5.18%7,618,60025,293,00088%3.32-3.77%3.43-1.80%3.46-0.83%3.44-0.55%-1.09%
ST浩源/002700.SZ
2021-01-253.543.553.453.47-1.98%-0.54%-2.58%1,627,5005,678,000146%3.49-1.88%3.53-1.43%3.56-0.86%3.56-0.03%-0.59%
岭南股份/002717.SZ
2021-01-253.103.102.982.99-3.55%-0.73%-5.26%17,934,90054,018,000150%3.01-3.37%3.08-2.75%3.13-1.76%3.16-1.07%-0.76%
万邦达/300055.SZ
2021-01-255.805.845.615.62-3.60%-1.78%-2.63%7,119,70040,741,00086%5.72-2.09%5.83-1.14%5.88-0.61%5.770.19%-0.27%
中创环保/300056.SZ
2021-01-255.305.325.095.10-3.59%-0.99%-2.91%4,195,60021,611,00071%5.15-3.20%5.29-2.29%5.39-0.28%5.250.29%-1.01%
碧水源/300070.SZ
2021-01-257.487.887.477.612.15%-1.17%1.17%47,007,100361,978,000120%7.703.93%7.571.53%7.550.36%7.520.33%0.22%
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
2021-01-2513.8514.1313.6813.880.22%-0.05%1.11%1,338,00018,581,00087%13.890.12%13.94-0.59%13.990.04%13.730.31%0.05%
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
2021-01-255.455.485.215.22-2.25%-1.10%-1.69%4,341,60022,917,00077%5.28-1.64%5.38-0.68%5.39-0.35%5.31-0.19%-0.56%
永清环保/300187.SZ
2021-01-256.076.085.815.84-2.34%-0.98%-1.05%4,139,00024,410,00069%5.90-1.31%5.96-0.80%6.01-0.73%5.90-0.32%-1.50%
维尔利/300190.SZ
2021-01-256.977.246.957.021.01%-0.96%-0.43%9,569,80067,833,000122%7.092.32%7.030.24%7.04-0.03%7.05-0.10%-0.53%
铁汉生态/300197.SZ
2021-01-253.003.002.922.93-3.30%-0.51%0.45%13,743,30040,478,00085%2.95-1.27%2.97-0.64%2.99-0.27%2.920.31%-0.55%
巴安水务/300262.SZ
2021-01-253.343.343.223.22-3.59%-1.23%-3.88%6,376,40020,790,00057%3.26-2.66%3.35-1.67%3.40-0.61%3.35-0.77%-0.98%
天壕环境/300332.SZ
2021-01-254.954.954.764.77-4.41%-1.45%-3.30%9,635,50046,632,00085%4.84-1.53%4.860.04%4.87-0.33%4.930.00%0.22%
津膜科技/300334.SZ
2021-01-256.006.155.775.80-4.61%-2.31%-13.38%8,167,20048,491,00057%5.94-3.76%6.15-3.05%6.32-1.36%6.70-3.82%-2.52%
迪森股份/300335.SZ
2021-01-254.884.974.774.82-2.03%-0.95%-0.88%7,456,60036,281,00074%4.87-2.01%4.97-0.86%4.98-0.10%4.86-0.14%-1.76%
蒙草生态/300355.SZ
2021-01-253.473.473.313.32-3.49%-1.01%-3.54%18,462,00061,915,00084%3.35-2.53%3.43-1.50%3.47-0.97%3.44-0.29%-0.33%
南京高科/600064.SH
2021-01-259.969.969.829.86-1.00%0.02%-2.57%6,454,10063,626,00081%9.86-1.56%10.03-1.02%10.12-0.56%10.12-0.07%0.02%
中体产业/600158.SH
2021-01-2512.4212.5112.1612.30-1.36%-0.22%2.31%19,871,900244,957,00088%12.33-1.00%12.400.07%12.300.59%12.020.70%-0.26%
联美控股/600167.SH
2021-01-2510.6110.6310.2110.22-3.68%-1.40%-4.85%12,529,700129,873,00073%10.37-3.06%10.63-0.79%10.67-1.06%10.74-0.35%-0.29%
大众交通/600611.SH
2021-01-253.533.553.443.48-2.25%-0.46%-3.89%7,568,20026,455,000133%3.50-2.48%3.56-1.88%3.59-1.21%3.62-0.52%0.11%
城投控股/600649.SH
2021-01-255.105.145.055.10-0.97%0.41%-2.62%5,813,60029,525,000101%5.08-1.74%5.16-1.11%5.21-0.76%5.24-0.49%-0.28%
锦江投资/600650.SH
2021-01-258.588.878.588.741.86%-0.09%3.05%2,139,10018,713,000162%8.752.88%8.651.09%8.590.85%8.480.39%-0.43%
强生控股/600662.SH
2021-01-258.338.478.238.33-0.48%0.11%0.56%3,756,60031,258,00059%8.32-0.91%8.42-1.00%8.551.12%8.280.53%0.05%
华域汽车/600741.SH
2021-01-2530.3931.2530.0730.40-1.14%-0.81%-1.90%21,039,000644,777,00092%30.650.71%30.65-0.04%30.500.67%30.99-0.83%0.31%
申通地铁/600834.SH
2021-01-258.669.118.628.760.57%-0.74%-3.45%3,637,80032,103,00061%8.831.20%8.83-0.90%9.02-0.66%9.070.12%-0.23%
创业环保/600874.SH
2021-01-256.206.206.016.02-2.90%-1.13%-3.74%7,762,90047,265,000166%6.09-2.48%6.18-1.47%6.22-1.07%6.25-0.86%-0.59%
重庆燃气/600917.SH
2021-01-256.536.536.386.40-1.69%-0.62%-1.11%1,772,90011,418,000113%6.44-0.80%6.50-0.37%6.51-0.09%6.47-0.23%-0.56%
深圳燃气/601139.SH
2021-01-256.656.666.536.62-0.45%0.23%-1.27%9,504,10062,774,00070%6.61-0.63%6.66-0.55%6.70-0.56%6.71-0.81%-0.73%
中材节能/603126.SH
2021-01-255.405.975.405.979.94%2.44%4.92%11,586,70067,532,000123%5.836.29%5.661.58%5.680.35%5.69-0.28%-0.99%