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
2018-08-165.996.045.915.95-1.33%-0.49%-1.31%3,325,50019,882,00068%5.98-2.18%6.090.00%6.10-0.10%6.030.27%-0.16%
南京公用/000421.SZ
2018-08-164.624.694.604.660.00%0.30%-2.84%2,116,5009,833,00061%4.65-1.67%4.72-0.46%4.75-1.02%4.80-0.02%0.00%
湖南投资/000548.SZ
2018-08-164.704.704.524.54-3.81%-1.07%-3.96%5,869,80026,939,00058%4.59-2.28%4.650.28%4.63-0.43%4.73-1.64%-0.02%
启迪桑德/000826.SZ
2018-08-1614.3014.5614.0014.31-1.31%0.23%-5.25%9,594,600136,983,00096%14.28-2.91%14.64-2.06%14.82-1.02%15.10-1.40%-1.39%
津滨发展/000897.SZ
2018-08-162.542.712.512.7110.16%2.15%8.70%36,147,70095,884,000217%2.657.41%2.575.21%2.533.73%2.490.40%-0.32%
中 关 村/000931.SZ
2018-08-165.735.735.735.739.98%0.00%8.17%4,682,10026,828,000192%5.739.14%5.474.47%5.403.15%5.301.73%-0.12%
银泰资源/000975.SZ
2018-08-168.518.908.488.822.32%0.59%-0.68%3,699,90032,442,00066%8.77-0.06%8.84-1.21%8.91-0.71%8.880.18%-0.39%
粤 水 电/002060.SZ
2018-08-163.053.083.023.06-0.65%0.16%-1.73%5,580,20017,047,00050%3.06-1.10%3.09-0.45%3.11-1.68%3.110.26%0.31%
陕天然气/002267.SZ
2018-08-167.437.547.207.23-4.24%-1.94%-7.07%8,971,40066,147,00092%7.37-3.72%7.60-1.81%7.69-1.69%7.78-0.18%0.28%
东方园林/002310.SZ
2018-05-2416.3716.6214.8615.03-8.74%-2.48%-12.47%100,521,0001,549,184,000248%15.41-7.72%16.22-6.44%16.81-4.23%17.17-4.07%-1.14%
新纶科技/002341.SZ
2018-08-1611.0611.3810.8811.08-1.86%-0.77%2.50%7,047,20078,691,00048%11.17-1.60%11.34-0.47%11.321.18%10.81-0.03%-1.18%
富临运业/002357.SZ
2018-08-166.666.756.586.62-1.93%-0.57%-1.93%3,357,30022,353,00070%6.66-2.82%6.88-0.15%6.84-0.16%6.75-0.10%-1.29%
棕榈股份/002431.SZ
2018-05-296.956.956.726.74-1.46%-0.82%-4.61%7,861,40053,430,00072%6.80-1.01%6.86-1.11%6.96-1.08%7.07-0.32%-0.23%
富春环保/002479.SZ
2018-08-165.215.325.195.23-0.95%-0.42%-5.88%3,534,70018,563,00040%5.25-1.74%5.34-0.85%5.40-1.06%5.560.11%0.00%
清新环境/002573.SZ
2018-06-1512.0612.1311.5011.55-4.23%-1.83%-8.36%12,386,600145,733,000136%11.77-3.71%12.04-2.34%12.18-1.97%12.60-1.55%-1.37%
宜昌交运/002627.SZ
2018-08-169.319.319.169.19-1.61%-0.08%-2.62%574,2005,281,00094%9.20-2.24%9.31-0.19%9.32-0.70%9.44-0.41%-0.39%
普邦股份/002663.SZ
2018-08-162.832.852.762.82-1.40%0.00%-1.61%9,986,10028,156,00073%2.82-2.79%2.88-0.35%2.88-0.38%2.870.28%-0.24%
东江环保/002672.SZ
2018-08-1614.5014.5013.3313.50-2.95%-0.84%-5.96%5,220,00071,063,00096%13.61-2.88%13.880.31%13.89-1.04%14.36-2.35%-0.59%
龙洲股份/002682.SZ
2018-08-165.165.245.095.15-0.39%-0.27%-3.03%1,601,0008,267,00054%5.16-1.51%5.24-0.72%5.28-1.12%5.310.15%0.06%
新疆浩源/002700.SZ
2018-08-169.8810.189.609.70-1.42%-1.57%-8.89%21,920,600216,025,00063%9.86-1.14%10.20-0.80%10.49-4.11%10.650.53%3.86%
岭南股份/002717.SZ
2018-08-1610.0510.269.8610.07-0.79%-0.27%-3.83%4,157,40041,977,00059%10.10-1.71%10.24-1.17%10.36-1.16%10.470.34%-0.16%
万邦达/300055.SZ
2018-08-1610.1810.3310.0910.13-1.55%-0.50%-2.72%4,367,20044,464,00087%10.18-2.14%10.36-0.81%10.40-0.59%10.41-0.75%-0.95%
三维丝/300056.SZ
2018-08-166.006.195.736.03-0.99%0.30%-2.69%3,738,20022,473,00038%6.01-2.99%6.20-0.47%6.230.24%6.20-0.47%-2.15%
碧水源/300070.SZ
2018-08-1611.4911.7611.4211.610.00%-0.14%-4.44%10,634,800123,640,00055%11.63-1.73%11.88-0.48%11.90-0.42%12.15-0.78%-0.99%
盛运环保/300090.SZ
2018-08-162.973.122.933.060.99%0.46%-0.46%49,976,400152,250,00088%3.05-1.84%3.100.29%3.070.00%3.07-0.81%-1.85%
易世达/300125.SZ
2018-08-1616.1516.2715.6015.96-2.09%0.90%-2.99%496,3007,850,000178%15.82-2.67%16.04-2.08%16.20-2.05%16.45-0.98%-0.38%
神雾环保/300156.SZ
2018-08-166.857.596.647.294.44%3.76%9.33%29,565,200207,720,000145%7.03-1.03%7.001.20%6.891.35%6.671.72%0.36%
中电环保/300172.SZ
2018-08-166.066.085.986.02-0.82%-0.12%-0.36%2,203,40013,280,00078%6.03-1.95%6.12-0.21%6.11-0.15%6.040.48%-0.08%
永清环保/300187.SZ
2018-04-049.509.609.289.32-1.89%-1.40%-2.52%1,659,60015,686,00088%9.45-0.90%9.56-0.70%9.60-0.46%9.56-0.57%-0.90%
维尔利/300190.SZ
2018-08-165.455.515.375.42-1.45%-0.57%-2.50%2,465,70013,440,00070%5.45-1.75%5.56-1.19%5.61-0.69%5.560.25%-0.17%
铁汉生态/300197.SZ
2018-05-255.996.035.375.37-10.05%-2.81%-12.10%53,848,000297,518,000251%5.53-8.36%5.81-6.56%5.96-5.29%6.11-3.92%-0.76%
巴安水务/300262.SZ
2018-08-165.405.465.325.37-2.01%-0.22%-5.22%4,459,30024,000,00048%5.38-2.36%5.50-0.76%5.57-3.36%5.670.20%0.41%
天壕环境/300332.SZ
2018-08-164.554.584.484.56-0.22%0.60%0.60%2,715,60012,310,00078%4.53-1.97%4.590.22%4.57-0.09%4.530.40%-0.20%
津膜科技/300334.SZ
2018-08-167.657.777.517.62-1.30%-0.10%-2.04%2,205,00016,820,00070%7.63-2.57%7.86-0.17%7.83-0.20%7.78-0.58%-0.93%
迪森股份/300335.SZ
2018-08-168.008.067.737.93-2.10%0.04%-3.38%5,510,30043,680,00096%7.93-3.46%8.13-1.08%8.17-1.05%8.21-0.85%-1.14%
蒙草生态/300355.SZ
2018-08-165.305.445.205.32-1.66%-0.15%-4.85%19,514,500103,970,00060%5.33-3.58%5.51-1.29%5.56-1.24%5.59-0.18%-0.61%
南京高科/600064.SH
2018-08-167.407.467.347.39-0.14%-0.23%0.00%3,580,90026,524,00061%7.41-0.56%7.46-0.05%7.47-0.19%7.390.45%0.23%
中体产业/600158.SH
2018-08-168.608.848.458.75-0.34%0.89%-4.31%9,393,00081,466,00084%8.67-2.88%8.88-1.36%8.95-0.95%9.14-2.70%-2.03%
联美控股/600167.SH
2018-08-169.499.509.299.44-1.87%0.54%-0.93%1,792,90016,833,00054%9.39-1.44%9.52-0.39%9.55-0.62%9.530.43%-0.86%
大众交通/600611.SH
2018-08-163.943.963.913.950.00%0.38%-1.59%3,533,20013,903,00073%3.94-1.28%3.98-0.67%4.00-0.72%4.01-0.22%-0.36%
城投控股/600649.SH
2018-08-166.026.095.996.05-0.33%0.10%1.04%7,202,70043,530,00099%6.04-0.67%6.08-0.05%6.070.26%5.990.35%-0.15%
锦江投资/600650.SH
2018-08-1610.6410.6410.3110.37-3.17%-0.96%-4.73%1,682,20017,612,00065%10.47-3.06%10.77-1.48%10.89-0.40%10.89-0.25%-0.15%
强生控股/600662.SH
2018-08-164.154.154.004.01-4.30%-1.09%-7.13%10,265,90041,620,00071%4.05-4.90%4.20-2.30%4.29-1.13%4.32-0.58%-0.39%
华域汽车/600741.SH
2018-08-1619.9620.7419.9620.36-0.54%-0.29%-2.52%5,165,900105,489,00070%20.42-1.85%20.81-0.94%20.95-0.36%20.89-0.64%-0.89%
申通地铁/600834.SH
2018-08-167.097.096.926.96-2.11%-0.20%-2.14%1,016,3007,088,000119%6.97-2.22%7.09-1.02%7.11-0.67%7.11-0.18%-0.08%
创业环保/600874.SH
2018-08-168.669.008.538.74-1.35%0.21%-1.16%7,924,20069,116,000100%8.72-3.01%8.89-0.45%8.88-0.36%8.84-0.33%-0.78%
重庆燃气/600917.SH
2018-08-167.337.407.107.27-1.62%-0.04%-4.19%3,779,30027,488,00048%7.27-3.23%7.54-1.08%7.61-0.83%7.590.40%0.05%
深圳燃气/601139.SH
2018-08-165.996.155.906.05-0.66%0.20%-1.79%8,277,20049,980,00073%6.04-2.28%6.19-0.37%6.19-0.58%6.160.13%0.23%
中材节能/603126.SH
2018-08-166.106.136.026.08-0.98%0.13%-1.49%2,092,60012,707,00089%6.07-1.88%6.16-0.32%6.17-0.61%6.17-0.42%-0.65%