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
2020-07-067.508.057.507.975.98%1.14%10.02%87,898,700692,683,000167%7.884.43%7.672.91%7.512.98%7.242.17%1.14%
南京公用/000421.SZ
2020-07-064.364.664.324.513.92%1.44%4.57%10,205,00045,376,000317%4.451.67%4.381.69%4.361.85%4.311.48%0.29%
湖南投资/000548.SZ
2020-07-063.843.973.843.953.67%0.89%0.92%7,764,10030,399,000115%3.922.59%3.852.34%3.821.68%3.910.18%0.41%
启迪环境/000826.SZ
2020-07-067.828.207.828.164.88%1.34%6.04%26,072,400209,946,000256%8.053.92%7.872.96%7.782.64%7.701.48%0.09%
津滨发展/000897.SZ
2020-07-062.342.452.342.424.31%1.51%5.86%50,167,100119,614,000304%2.383.52%2.342.82%2.312.75%2.291.83%-0.22%
中 关 村/000931.SZ
2020-07-069.9510.259.9210.222.71%1.16%-4.97%45,650,600461,194,00094%10.101.22%10.010.43%10.09-3.63%10.75-0.52%0.59%
银泰黄金/000975.SZ
2020-07-0615.0915.7315.0315.703.43%1.71%1.54%55,255,200852,900,000154%15.441.41%15.31-0.41%15.42-0.38%15.460.27%0.27%
粤 水 电/002060.SZ
2020-07-063.063.233.063.184.61%1.50%5.44%43,567,500136,516,000354%3.133.26%3.072.92%3.052.80%3.022.00%0.05%
陕天然气/002267.SZ
2020-07-066.336.646.326.625.08%1.67%5.00%17,891,600116,494,000396%6.513.63%6.402.66%6.372.71%6.312.14%0.11%
东方园林/002310.SZ
2020-07-065.245.355.175.343.29%0.95%6.57%53,620,400283,626,000232%5.293.36%5.152.72%5.082.23%5.011.73%0.29%
新纶科技/002341.SZ
2020-07-065.035.144.995.142.80%1.14%4.34%39,561,700201,040,000246%5.082.83%4.992.06%4.951.89%4.930.72%-0.29%
富临运业/002357.SZ
2020-07-065.745.855.705.842.82%1.06%4.06%6,678,00038,591,000232%5.781.99%5.701.71%5.661.51%5.610.88%0.05%
棕榈股份/002431.SZ
2020-07-063.103.213.083.172.59%0.48%4.07%37,247,400117,533,000213%3.164.33%3.062.68%3.051.64%3.050.96%0.28%
富春环保/002479.SZ
2020-07-066.016.196.006.162.50%0.49%2.50%20,959,300128,480,000271%6.132.22%6.071.98%6.031.88%6.010.49%-0.23%
清新环境/002573.SZ
2020-07-065.645.845.635.833.92%1.30%5.23%19,793,300113,917,000259%5.762.79%5.662.24%5.602.13%5.541.28%0.04%
宜昌交运/002627.SZ
2020-07-065.725.985.675.862.45%0.93%3.72%20,064,300116,499,000269%5.810.29%5.790.70%5.751.77%5.650.97%0.16%
普邦股份/002663.SZ
2020-07-062.372.472.362.453.81%1.24%3.90%39,677,20096,018,000184%2.422.76%2.382.24%2.361.95%2.360.30%0.00%
东江环保/002672.SZ
2020-07-069.299.649.299.623.66%1.23%3.78%10,756,400102,216,000190%9.502.45%9.361.94%9.281.69%9.270.24%-0.50%
龙洲股份/002682.SZ
2020-07-064.104.214.094.192.70%0.70%2.87%11,575,10048,161,000167%4.162.51%4.081.29%4.061.02%4.070.17%-0.03%
ST浩源/002700.SZ
2020-07-063.703.893.703.895.14%1.33%4.65%7,724,50029,654,000186%3.844.92%3.733.32%3.691.12%3.720.62%-0.22%
岭南股份/002717.SZ
2020-07-064.604.754.604.702.84%0.75%5.15%44,111,000205,791,000166%4.673.05%4.562.98%4.492.44%4.47-0.13%-0.49%
万邦达/300055.SZ
2020-07-066.336.586.336.584.61%1.73%5.63%19,077,900123,397,000247%6.473.39%6.332.38%6.282.00%6.231.09%0.31%
中创环保/300056.SZ
2020-07-065.305.475.265.473.40%1.77%3.31%5,879,20031,599,000247%5.381.65%5.330.95%5.311.08%5.300.30%-0.38%
碧水源/300070.SZ
2020-07-068.548.898.548.854.24%1.36%5.79%69,913,700610,391,000146%8.733.11%8.542.52%8.411.85%8.37-0.30%0.10%
盛运环保/300090.SZ
2020-06-010.260.320.260.3210.34%8.84%-20.40%196,935,20057,919,000365%0.291.38%0.30-1.99%0.30-7.17%0.40-29.47%-7.33%
聆达股份/300125.SZ
2020-07-0615.4415.7514.7515.485.67%0.93%9.96%6,675,100102,379,000168%15.345.55%14.772.58%14.612.57%14.082.64%1.71%
神雾环保/300156.SZ
2020-05-270.320.320.320.32-8.57%0.00%-46.76%35,807,50011,459,00076%0.32-8.57%0.33-11.41%0.35-18.18%0.60-8.80%-3.69%
中电环保/300172.SZ
2020-07-064.915.074.915.073.68%1.40%4.43%7,134,00035,670,000276%5.002.38%4.932.03%4.891.69%4.861.04%0.07%
永清环保/300187.SZ
2020-07-064.915.104.865.103.24%1.86%4.70%14,642,80073,322,000239%5.010.02%4.971.32%4.931.25%4.870.85%0.28%
维尔利/300190.SZ
2020-07-068.188.368.038.221.48%0.10%4.86%16,350,900134,277,000162%8.214.00%7.952.45%7.852.00%7.840.01%-0.04%
铁汉生态/300197.SZ
2020-07-062.682.802.672.773.75%0.65%5.52%36,618,000100,774,000187%2.753.15%2.691.70%2.671.56%2.631.20%0.16%
巴安水务/300262.SZ
2020-07-064.134.274.134.263.90%1.21%4.67%11,248,60047,340,000222%4.213.01%4.122.31%4.081.72%4.070.82%0.05%
天壕环境/300332.SZ
2020-07-064.624.724.604.681.96%0.19%2.83%9,829,40045,909,000114%4.673.52%4.572.22%4.511.55%4.55-1.30%-0.14%
津膜科技/300334.SZ
2020-07-068.648.818.308.761.27%1.75%7.83%14,371,000123,717,00090%8.61-2.77%8.780.70%8.551.20%8.120.57%1.66%
迪森股份/300335.SZ
2020-07-064.804.934.794.902.51%0.82%5.08%7,166,30034,828,000201%4.861.93%4.771.68%4.721.53%4.661.04%0.03%
蒙草生态/300355.SZ
2020-07-062.812.922.802.913.93%1.46%5.02%29,158,70083,627,000246%2.873.09%2.812.37%2.791.94%2.770.91%-0.01%
南京高科/600064.SH
2020-07-0610.8511.8010.8511.719.13%3.05%12.48%55,625,200632,085,000320%11.366.84%10.865.25%10.685.19%10.414.21%1.00%
中体产业/600158.SH
2020-07-068.668.958.658.923.60%0.78%5.26%23,053,300204,051,000212%8.853.01%8.672.30%8.551.80%8.471.19%0.04%
联美控股/600167.SH
2020-07-0614.5214.8414.5114.681.31%0.12%2.51%13,706,900200,970,000243%14.661.12%14.521.13%14.451.04%14.320.75%-0.21%
大众交通/600611.SH
2020-07-064.044.284.014.236.28%2.08%7.17%38,330,500158,836,000338%4.144.78%4.043.83%4.003.60%3.952.55%0.47%
城投控股/600649.SH
2020-07-066.186.466.186.445.06%1.64%7.46%53,161,500336,809,000253%6.343.68%6.222.25%6.132.43%5.992.11%0.95%
锦江投资/600650.SH
2020-07-069.8810.389.8010.154.75%0.72%5.21%7,576,50076,349,000333%10.084.35%9.853.32%9.763.10%9.652.18%0.24%
强生控股/600662.SH
2020-07-068.248.688.208.615.00%1.71%5.27%47,875,600405,258,000169%8.472.67%8.292.42%8.182.11%8.180.28%-0.14%
华域汽车/600741.SH
2020-07-0623.3124.0722.8523.754.90%0.58%9.73%34,045,100803,950,000159%23.615.43%22.703.46%22.183.14%21.641.83%0.25%
申通地铁/600834.SH
2020-07-0612.3513.3912.3513.235.33%1.82%6.21%46,613,500605,671,000157%12.991.83%12.771.30%12.651.34%12.460.73%-1.18%
创业环保/600874.SH
2020-07-066.917.166.917.143.78%0.88%4.62%16,879,500119,474,000279%7.083.65%6.932.55%6.882.26%6.831.23%0.13%
重庆燃气/600917.SH
2020-07-067.137.267.137.251.68%0.69%1.05%9,553,70068,790,000252%7.201.01%7.170.53%7.160.44%7.18-0.06%-0.13%
深圳燃气/601139.SH
2020-07-066.787.116.787.105.19%1.54%6.70%22,046,000154,136,000224%6.993.01%6.832.61%6.732.30%6.651.28%-0.12%
中材节能/603126.SH
2020-07-064.194.304.164.303.12%1.01%4.29%10,545,70044,893,000288%4.262.41%4.202.42%4.162.09%4.121.25%-0.08%