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
2020-09-307.057.096.916.95-1.00%-0.66%-3.54%12,690,50088,784,00045%7.00-0.14%6.990.55%6.98-0.91%7.210.11%0.15%
南京公用/000421.SZ
2020-09-306.436.486.346.420.16%0.12%-2.16%5,422,10034,765,00061%6.41-0.22%6.400.09%6.41-0.65%6.56-0.05%-0.12%
湖南投资/000548.SZ
2020-09-304.344.344.254.27-0.93%-0.37%-13.70%18,568,50079,585,00043%4.29-1.63%4.40-3.62%4.76-6.01%4.95-0.28%1.42%
启迪环境/000826.SZ
2020-09-307.927.927.777.80-1.02%-0.31%-0.96%4,421,50034,592,00062%7.82-0.05%7.800.44%7.77-0.24%7.88-0.05%-0.65%
津滨发展/000897.SZ
2020-09-302.532.572.522.53-0.39%-0.47%-4.35%9,516,10024,193,00054%2.54-1.13%2.55-0.24%2.57-0.89%2.65-0.41%-0.69%
中 关 村/000931.SZ
2020-09-308.168.167.997.99-1.60%-0.78%-6.32%4,490,40036,162,00095%8.05-1.21%8.13-1.73%8.28-1.53%8.53-0.69%-0.55%
银泰黄金/000975.SZ
2020-09-3010.4810.7310.3510.481.16%-0.39%-16.23%25,314,800266,331,00093%10.521.19%10.410.83%10.34-7.09%12.51-3.47%-2.27%
粤 水 电/002060.SZ
2020-09-303.103.213.103.181.60%0.03%0.54%14,900,30047,362,000196%3.181.18%3.160.80%3.150.29%3.160.03%-0.38%
陕天然气/002267.SZ
2020-09-306.386.406.276.31-1.25%-0.60%-2.80%2,465,40015,650,00079%6.35-0.66%6.39-0.85%6.46-0.36%6.49-0.17%-0.18%
东方园林/002310.SZ
2020-09-304.724.764.664.68-0.21%-0.62%-4.29%12,527,50058,990,00067%4.710.21%4.70-0.30%4.74-1.13%4.89-0.57%-0.61%
新纶科技/002341.SZ
2020-09-304.504.524.314.36-3.54%-1.13%-7.98%15,057,00066,396,000145%4.41-3.06%4.50-2.53%4.58-2.39%4.74-1.54%-0.90%
富临运业/002357.SZ
2020-09-305.815.865.755.800.00%0.03%-4.45%1,541,8008,940,00052%5.80-0.55%5.83-0.83%5.90-0.79%6.07-0.49%-0.86%
棕榈股份/002431.SZ
2020-09-303.653.713.623.660.27%-0.33%-4.26%7,132,30026,192,00044%3.670.30%3.68-0.78%3.75-1.34%3.82-0.31%-0.10%
富春环保/002479.SZ
2020-09-306.776.836.646.71-0.74%-0.37%-1.67%5,165,00034,784,00086%6.74-1.15%6.78-0.57%6.79-0.18%6.82-0.50%-0.27%
清新环境/002573.SZ
2020-09-305.625.685.605.630.18%-0.09%-3.15%3,086,80017,395,00051%5.64-0.02%5.620.00%5.64-0.56%5.81-0.53%-0.90%
宜昌交运/002627.SZ
2020-09-306.566.646.316.500.15%0.82%0.49%8,968,50057,819,00091%6.450.08%6.440.14%6.43-0.40%6.470.44%0.44%
普邦股份/002663.SZ
2020-09-302.272.282.242.25-0.88%-0.44%-1.92%7,121,00016,092,00049%2.26-0.22%2.260.09%2.26-0.31%2.29-0.65%-1.17%
东江环保/002672.SZ
2020-09-309.509.529.339.520.42%0.74%-0.77%5,456,50051,563,000102%9.45-0.70%9.49-0.56%9.56-0.52%9.59-0.04%-0.30%
龙洲股份/002682.SZ
2020-09-303.883.933.873.910.51%0.13%-3.03%2,130,4008,319,00063%3.910.54%3.89-0.64%3.94-0.58%4.03-0.57%-0.80%
ST浩源/002700.SZ
2020-09-303.553.593.523.550.57%-0.17%-3.16%1,464,7005,208,00090%3.560.34%3.55-0.31%3.58-0.58%3.67-0.54%-0.35%
岭南股份/002717.SZ
2020-09-304.034.033.984.020.00%0.42%-1.64%5,782,40023,148,00057%4.00-0.25%4.01-0.37%4.04-0.59%4.09-0.24%-0.28%
万邦达/300055.SZ
2020-09-307.427.467.207.25-1.36%-0.64%-3.83%7,127,60052,009,00057%7.30-1.37%7.31-0.04%7.33-0.88%7.54-0.58%-0.91%
中创环保/300056.SZ
2020-09-308.098.217.807.86-1.38%-1.04%-16.67%10,331,70082,060,00051%7.94-1.76%8.08-2.52%8.42-3.98%9.43-1.59%0.41%
碧水源/300070.SZ
2020-09-308.808.868.628.70-0.91%-0.59%-5.76%16,748,500146,588,00043%8.75-0.76%8.77-0.17%8.90-1.46%9.23-0.30%-0.70%
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
2020-09-3012.9213.0212.6812.73-1.47%-0.31%-1.14%2,348,40029,990,00056%12.77-1.11%13.02-0.52%13.030.00%12.880.30%-0.12%
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
2020-09-307.047.086.716.82-3.13%-0.84%-7.76%17,099,200117,615,00065%6.88-3.14%6.99-1.41%7.05-1.54%7.39-1.55%-0.73%
永清环保/300187.SZ
2020-09-307.307.397.187.19-1.78%-0.79%-5.43%9,224,90066,854,00060%7.25-2.31%7.33-0.16%7.35-1.32%7.60-1.22%-1.18%
维尔利/300190.SZ
2020-09-308.728.788.658.69-0.57%-0.16%-2.76%4,189,20036,462,00052%8.70-0.01%8.680.80%8.63-0.51%8.94-0.49%-0.70%
铁汉生态/300197.SZ
2020-09-303.963.973.773.81-1.55%-0.47%-9.80%44,727,700171,238,00038%3.83-1.49%3.84-0.70%3.91-2.54%4.220.19%0.18%
巴安水务/300262.SZ
2020-09-305.185.254.965.12-5.01%0.35%-4.83%32,281,900164,696,00093%5.10-9.83%5.57-1.00%5.49-1.08%5.38-3.03%-0.61%
天壕环境/300332.SZ
2020-09-305.695.815.535.741.23%0.97%1.79%16,097,10091,518,00079%5.69-1.27%5.790.29%5.740.04%5.640.29%-0.54%
津膜科技/300334.SZ
2020-09-308.188.197.928.08-1.10%0.31%-6.35%4,607,40037,113,00061%8.06-1.07%8.09-0.01%8.14-1.09%8.63-1.59%-2.19%
迪森股份/300335.SZ
2020-09-305.595.705.505.661.43%0.73%-5.37%7,394,90041,555,00054%5.620.81%5.59-1.24%5.72-2.64%5.98-1.26%-0.58%
蒙草生态/300355.SZ
2020-09-304.234.264.084.12-1.20%-0.56%-9.19%36,132,700149,681,00039%4.14-0.27%4.13-0.70%4.19-1.71%4.54-1.22%-0.92%
南京高科/600064.SH
2020-09-3011.0511.1510.8610.95-0.54%-0.55%-4.86%10,710,500117,928,00070%11.01-0.82%11.06-0.58%11.15-1.66%11.51-0.43%-0.35%
中体产业/600158.SH
2020-09-3012.1313.3512.1312.714.70%-1.80%1.83%48,916,000633,140,000186%12.946.20%12.554.17%12.442.14%12.481.18%-0.19%
联美控股/600167.SH
2020-09-3012.7212.9812.7212.910.86%0.09%1.58%3,804,60049,070,000130%12.900.69%12.800.69%12.730.49%12.710.44%0.14%
大众交通/600611.SH
2020-09-303.653.673.623.63-0.55%-0.44%-2.81%3,109,80011,337,00076%3.65-0.22%3.65-0.16%3.67-0.46%3.74-0.35%-0.40%
城投控股/600649.SH
2020-09-305.685.725.605.700.00%0.64%-1.45%5,335,10030,216,00086%5.66-0.65%5.69-0.14%5.69-0.49%5.78-0.02%0.18%
锦江投资/600650.SH
2020-09-309.439.489.309.430.11%0.23%-2.59%817,3007,689,00063%9.41-0.69%9.51-0.66%9.55-0.41%9.68-0.30%-0.37%
强生控股/600662.SH
2020-09-308.558.848.338.57-2.83%-0.50%-9.53%20,940,700180,361,000117%8.61-4.90%9.12-2.93%9.26-2.15%9.47-1.39%-0.58%
华域汽车/600741.SH
2020-09-3025.1325.3024.5924.90-0.48%-0.04%-6.33%12,219,700304,411,00069%24.91-0.92%25.17-1.26%25.56-1.45%26.58-0.54%0.26%
申通地铁/600834.SH
2020-09-3010.1210.2510.0610.200.49%0.24%-5.09%2,497,00025,409,00049%10.18-0.27%10.21-0.71%10.35-1.05%10.75-0.65%-0.11%
创业环保/600874.SH
2020-09-306.706.706.586.59-1.20%-0.65%-2.93%3,727,80024,727,00090%6.63-0.87%6.67-0.39%6.69-0.42%6.79-0.38%-0.46%
重庆燃气/600917.SH
2020-09-307.457.457.407.42-0.27%0.07%-1.09%2,236,20016,582,00062%7.42-0.18%7.42-0.28%7.46-0.15%7.50-0.12%0.08%
深圳燃气/601139.SH
2020-09-307.027.046.826.86-2.14%-0.65%-2.97%6,574,20045,398,000104%6.91-1.88%6.96-0.43%6.98-0.29%7.07-0.44%-0.29%
中材节能/603126.SH
2020-09-304.544.554.414.44-2.20%-0.74%-6.80%4,621,10020,672,00050%4.47-1.89%4.56-1.94%4.70-2.91%4.76-0.21%0.12%