工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000090, 000421, 000548, 000826, 000897, 000931, 000975, 002060, 002267, 002310, 002341, 002357, 002431, 002479, 002573, 002627, 002663, 002672, 002682, 002700, 002717, 300055, 300056, 300070, 300090, 300125, 300156, 300172, 300187, 300190, 300197, 300262, 300332, 300334, 300335, 300355, 600064, 600158, 600167, 600611, 600649, 600650, 600662, 600741, 600834, 600874, 600917, 601139, 603126	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
天健集团/000090.SZ
	2020-01-22	5.18	5.22	5.10	5.17	-0.19%	0.49%	-3.72%	9,160,300	47,133,000	57%	5.15	-1.42%	5.22	-0.78%	5.24	-0.61%	5.37	-0.65%	0.12%
南京公用/000421.SZ
	2020-01-22	4.51	4.57	4.41	4.50	-0.22%	0.31%	-2.17%	1,523,000	6,832,000	77%	4.49	-0.69%	4.51	-0.57%	4.54	-1.09%	4.60	-0.17%	0.10%
湖南投资/000548.SZ
	2020-01-22	4.16	4.20	4.09	4.18	0.48%	0.67%	-1.07%	3,615,900	15,013,000	125%	4.15	-1.33%	4.18	-0.52%	4.20	-0.47%	4.23	-0.21%	0.05%
启迪环境/000826.SZ
	2020-01-22	9.19	9.19	8.98	9.15	-0.54%	0.60%	-2.50%	8,567,800	77,921,000	65%	9.10	-1.58%	9.22	-0.76%	9.28	-1.14%	9.39	-0.03%	0.20%
*ST津滨/000897.SZ
	2020-01-22	2.31	2.32	2.21	2.28	-2.15%	0.97%	-0.22%	14,161,000	31,982,000	184%	2.26	-2.80%	2.29	-1.08%	2.30	-0.35%	2.29	-0.09%	0.50%
中关村/000931.SZ
	2020-01-22	9.74	9.76	9.46	9.65	-0.62%	0.41%	-2.43%	14,930,300	143,496,000	57%	9.61	-2.19%	9.68	0.22%	9.65	-0.83%	9.89	-0.08%	0.14%
银泰黄金/000975.SZ
	2020-01-22	12.80	12.85	12.38	12.68	-3.50%	0.35%	-6.45%	22,247,100	281,124,000	81%	12.64	-4.55%	12.98	-1.53%	13.13	-1.38%	13.55	-3.48%	-0.46%
粤水电/002060.SZ
	2020-01-22	2.97	2.97	2.92	2.97	0.00%	0.71%	-1.56%	3,918,300	11,556,000	85%	2.95	-0.91%	2.97	-0.54%	2.99	-0.43%	3.02	-0.33%	-0.08%
陕天然气/002267.SZ
	2020-01-22	7.06	7.06	6.97	7.04	-0.28%	0.37%	-1.88%	3,204,000	22,474,000	88%	7.01	-0.86%	7.08	-0.45%	7.10	-0.55%	7.18	-0.46%	-0.09%
东方园林/002310.SZ
	2020-01-22	5.22	5.31	5.11	5.28	0.38%	1.30%	-2.33%	24,394,700	127,149,000	80%	5.21	-1.68%	5.27	-1.35%	5.33	-1.73%	5.41	-0.15%	0.40%
新纶科技/002341.SZ
	2020-01-22	6.56	6.79	6.20	6.30	0.16%	-1.95%	2.04%	80,861,600	519,563,000	225%	6.43	2.02%	6.29	2.16%	6.23	2.21%	6.17	1.10%	0.49%
富临运业/002357.SZ
	2020-01-22	6.06	6.06	5.92	6.04	-0.17%	0.45%	-2.42%	2,316,200	13,928,000	71%	6.01	-0.81%	6.05	-0.49%	6.08	-0.77%	6.19	-0.37%	-0.04%
棕榈股份/002431.SZ
	2020-01-22	3.01	3.02	2.97	3.00	-0.33%	0.07%	-2.98%	10,875,100	32,604,000	103%	3.00	-0.99%	3.02	-0.79%	3.04	-0.98%	3.09	-0.48%	0.00%
富春环保/002479.SZ
	2020-01-22	6.96	6.96	6.82	6.92	-0.72%	0.36%	-0.37%	6,473,200	44,633,000	68%	6.90	-1.01%	6.95	-0.17%	6.95	-0.23%	6.95	-0.10%	0.00%
清新环境/002573.SZ
	2020-01-22	6.61	6.66	6.46	6.59	-0.30%	0.30%	-2.51%	5,453,300	35,830,000	64%	6.57	-1.02%	6.64	-0.47%	6.66	-1.08%	6.76	-0.02%	0.35%
宜昌交运/002627.SZ
	2020-01-22	9.70	9.80	9.45	9.72	0.21%	0.86%	-6.34%	4,455,900	42,942,000	86%	9.64	-1.82%	9.83	-2.26%	10.05	-2.12%	10.38	-0.56%	0.23%
普邦股份/002663.SZ
	2020-01-22	2.81	2.84	2.78	2.82	0.00%	0.36%	-3.56%	11,347,000	31,888,000	63%	2.81	-0.39%	2.82	-0.74%	2.85	-0.77%	2.92	-0.27%	-0.02%
东江环保/002672.SZ
	2020-01-22	9.30	9.54	9.19	9.50	2.04%	1.32%	0.16%	4,661,900	43,711,000	79%	9.38	0.39%	9.39	-0.51%	9.48	-0.84%	9.49	0.20%	0.49%
龙洲股份/002682.SZ
	2020-01-22	4.65	4.75	4.57	4.68	0.43%	0.84%	1.25%	4,872,200	22,613,000	95%	4.64	-0.86%	4.66	0.41%	4.65	0.02%	4.62	0.24%	0.33%
新疆浩源/002700.SZ
	2020-01-22	7.00	7.00	6.86	6.91	-1.29%	-0.01%	-3.52%	2,669,100	18,445,000	76%	6.91	-1.85%	7.03	-1.10%	7.08	-0.73%	7.16	-0.72%	-0.20%
岭南股份/002717.SZ
	2020-01-22	6.43	6.67	6.31	6.59	0.92%	0.97%	3.37%	34,080,100	222,429,000	56%	6.53	-1.24%	6.54	1.04%	6.52	-0.75%	6.38	0.92%	2.07%
万邦达/300055.SZ
	2020-01-22	6.80	6.87	6.72	6.79	-0.44%	-0.01%	-3.08%	8,366,200	56,816,000	70%	6.79	-1.11%	6.85	-0.70%	6.90	-1.08%	7.01	-0.10%	0.29%
三维丝/300056.SZ
	2020-01-22	6.39	6.44	6.27	6.39	-0.31%	0.66%	-5.24%	1,419,400	9,010,000	41%	6.35	-2.07%	6.43	-0.11%	6.48	-1.10%	6.74	-0.21%	0.25%
碧水源/300070.SZ
	2020-01-22	8.89	9.03	8.70	8.96	0.56%	0.70%	3.36%	41,198,900	366,584,000	69%	8.90	-0.67%	8.87	0.50%	8.84	-0.22%	8.67	0.76%	1.02%
盛运环保/300090.SZ
	2020-01-22	1.38	1.40	1.34	1.38	0.00%	0.00%	-8.24%	24,343,700	33,601,000	49%	1.38	-1.78%	1.39	-1.28%	1.41	-1.67%	1.50	-1.18%	-0.18%
易世达/300125.SZ
	2020-01-22	15.09	15.57	14.80	15.50	2.92%	1.61%	1.61%	3,698,700	56,419,000	108%	15.25	2.04%	15.06	1.38%	15.01	0.15%	15.26	-0.01%	-0.62%
神雾环保/300156.SZ
	2020-01-22	1.57	1.57	1.52	1.55	-1.90%	0.65%	-8.28%	14,412,700	22,199,000	68%	1.54	-2.78%	1.58	-1.69%	1.61	-2.13%	1.69	-1.86%	-0.41%
中电环保/300172.SZ
	2020-01-22	5.15	5.20	5.08	5.17	0.19%	0.47%	-1.11%	2,356,900	12,129,000	65%	5.15	-0.45%	5.16	-0.10%	5.17	-0.56%	5.23	-0.02%	0.17%
永清环保/300187.SZ
	2020-01-22	4.73	4.73	4.54	4.67	-1.48%	0.93%	-4.17%	4,628,100	21,413,000	103%	4.63	-3.70%	4.76	-1.61%	4.79	-1.66%	4.87	-0.45%	0.22%
维尔利/300190.SZ
	2020-01-22	7.67	7.80	7.47	7.70	-0.39%	0.86%	0.57%	8,549,400	65,269,000	59%	7.63	-1.90%	7.72	-0.68%	7.75	-0.50%	7.66	0.33%	0.78%
铁汉生态/300197.SZ
	2020-01-22	3.04	3.04	2.98	3.00	-0.66%	-0.07%	-3.72%	14,998,100	45,021,000	77%	3.00	-0.76%	3.02	-0.66%	3.05	-1.04%	3.12	-0.70%	-0.12%
巴安水务/300262.SZ
	2020-01-22	4.94	5.01	4.84	4.99	0.40%	1.36%	-1.77%	5,882,000	28,958,000	68%	4.92	-1.46%	4.97	-0.72%	5.01	-1.22%	5.08	-0.04%	0.34%
天壕环境/300332.SZ
	2020-01-22	4.01	4.02	3.91	4.01	0.00%	1.39%	-2.22%	4,304,900	17,024,000	80%	3.96	-1.91%	4.02	-0.91%	4.04	-0.91%	4.10	-0.65%	0.02%
津膜科技/300334.SZ
	2020-01-22	6.59	6.59	6.33	6.40	-2.59%	-0.45%	-5.40%	3,245,200	20,862,000	101%	6.43	-2.10%	6.57	-1.26%	6.64	-1.21%	6.77	-0.78%	-0.13%
迪森股份/300335.SZ
	2020-01-22	5.76	5.77	5.65	5.76	0.00%	0.75%	-2.44%	3,190,300	18,240,000	73%	5.72	-1.11%	5.77	-0.79%	5.81	-0.92%	5.90	-0.34%	0.07%
蒙草生态/300355.SZ
	2020-01-22	3.31	3.33	3.24	3.31	0.00%	0.58%	-3.61%	11,669,900	38,411,000	89%	3.29	-1.41%	3.33	-1.07%	3.36	-1.18%	3.43	-0.58%	-0.02%
南京高科/600064.SH
	2020-01-22	9.72	9.94	9.72	9.92	2.06%	0.70%	0.24%	13,725,900	135,215,000	139%	9.85	0.58%	9.83	0.04%	9.85	-0.32%	9.90	0.04%	0.13%
中体产业/600158.SH
	2020-01-22	10.18	10.24	10.03	10.17	-1.07%	0.32%	-0.87%	10,079,900	102,190,000	101%	10.14	-2.50%	10.32	-0.47%	10.31	-0.14%	10.26	0.03%	0.23%
联美控股/600167.SH
	2020-01-22	12.58	12.78	12.40	12.68	-0.39%	0.39%	-1.25%	2,219,700	28,037,000	70%	12.63	0.27%	12.63	-0.74%	12.79	-0.25%	12.84	-0.13%	-0.03%
大众交通/600611.SH
	2020-01-22	4.05	4.05	3.99	4.04	-0.49%	0.45%	-0.96%	6,861,100	27,592,000	105%	4.02	-1.06%	4.05	-0.37%	4.06	-0.30%	4.08	-0.25%	-0.01%
城投控股/600649.SH
	2020-01-22	5.57	5.61	5.51	5.60	0.00%	0.76%	-1.65%	4,955,500	27,541,000	86%	5.56	-0.61%	5.60	-0.57%	5.63	-0.55%	5.69	-0.37%	-0.07%
锦江投资/600650.SH
	2020-01-22	10.20	10.21	10.07	10.16	-0.49%	0.29%	-0.77%	1,545,900	15,662,000	93%	10.13	-1.32%	10.23	-0.21%	10.21	-0.15%	10.24	0.00%	0.08%
强生控股/600662.SH
	2020-01-22	4.62	4.66	4.55	4.63	0.00%	0.50%	-0.52%	5,781,800	26,637,000	91%	4.61	-1.50%	4.64	-0.39%	4.65	-0.24%	4.65	-0.06%	0.13%
华域汽车/600741.SH
	2020-01-22	27.58	27.89	27.02	27.61	0.00%	0.30%	-2.34%	19,647,700	540,850,000	114%	27.53	-0.71%	27.78	-0.84%	28.01	-0.64%	28.27	-0.49%	0.62%
申通地铁/600834.SH
	2020-01-22	7.00	7.03	6.87	6.98	-0.14%	0.30%	-1.72%	956,700	6,658,000	78%	6.96	-1.42%	7.05	-0.51%	7.08	-0.51%	7.10	-0.13%	-0.21%
创业环保/600874.SH
	2020-01-22	7.44	7.54	7.31	7.40	-0.80%	-0.11%	-1.12%	6,677,700	49,471,000	77%	7.41	-0.20%	7.43	-0.40%	7.45	-0.26%	7.48	0.01%	0.26%
重庆燃气/600917.SH
	2020-01-22	7.26	7.26	7.12	7.20	-0.55%	0.46%	-2.52%	2,841,100	20,361,000	74%	7.17	-0.84%	7.23	-0.52%	7.27	-0.72%	7.39	-0.57%	-0.09%
深圳燃气/601139.SH
	2020-01-22	7.33	7.39	7.24	7.35	1.52%	0.33%	-3.63%	7,184,100	52,628,000	78%	7.33	0.34%	7.36	-0.77%	7.43	-0.80%	7.63	-1.00%	-0.40%
中材节能/603126.SH
	2020-01-22	4.69	4.72	4.62	4.68	-0.21%	0.47%	-3.01%	3,573,000	16,644,000	70%	4.66	-0.89%	4.69	-0.53%	4.73	-0.94%	4.83	-0.41%	-0.15%