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
2018-12-125.305.355.175.21-0.57%-0.72%0.66%8,271,10043,404,000170%5.251.65%5.190.88%5.170.55%5.180.29%-0.44%
南京公用/000421.SZ
2018-12-124.694.744.654.720.85%0.53%0.19%2,013,9009,455,00061%4.700.58%4.69-0.09%4.71-0.25%4.710.17%-0.17%
湖南投资/000548.SZ
2018-12-124.704.734.614.61-1.91%-0.88%-4.04%3,206,60014,913,00028%4.65-0.32%4.640.24%4.64-0.62%4.800.25%0.16%
启迪桑德/000826.SZ
2018-12-1210.7810.8910.7510.800.65%-0.08%-1.52%5,597,40060,505,00068%10.810.70%10.780.01%10.81-0.53%10.97-0.21%-0.67%
津滨发展/000897.SZ
2018-12-122.542.562.522.530.80%-0.32%-3.32%5,193,90013,182,00036%2.540.79%2.53-0.71%2.56-0.66%2.62-1.21%-0.40%
中 关 村/000931.SZ
2018-12-127.047.096.937.040.57%0.21%-5.93%11,447,70080,425,00050%7.030.11%7.02-1.02%7.16-4.37%7.48-0.29%-0.68%
银泰资源/000975.SZ
2018-12-129.439.799.309.43-1.57%-0.99%7.12%20,986,700199,873,000137%9.522.23%9.302.66%9.081.97%8.801.59%0.52%
粤 水 电/002060.SZ
2018-12-122.872.882.852.860.00%-0.14%-0.97%1,203,1003,446,00042%2.860.00%2.87-0.10%2.87-0.28%2.890.00%-0.21%
陕天然气/002267.SZ
2018-12-127.867.867.737.76-1.52%-0.55%0.69%6,220,00048,534,00069%7.800.45%7.840.01%7.820.23%7.710.31%-0.03%
东方园林/002310.SZ
2018-12-128.098.258.048.161.24%-0.02%-2.05%32,413,800264,577,00078%8.161.59%8.14-0.22%8.17-0.78%8.33-0.41%-1.13%
新纶科技/002341.SZ
2018-12-1213.0113.1912.8913.070.93%0.05%-1.40%10,618,100138,707,00074%13.060.87%12.99-0.28%13.16-0.82%13.260.30%0.48%
富临运业/002357.SZ
2018-12-126.006.015.925.980.34%0.25%-1.58%1,931,80011,524,00058%5.970.51%5.94-0.22%5.98-0.68%6.08-0.26%-0.98%
棕榈股份/002431.SZ
2018-12-123.984.013.963.97-0.25%-0.25%-1.49%7,750,10030,845,00059%3.980.23%3.98-0.77%4.01-0.35%4.03-0.10%-0.66%
富春环保/002479.SZ
2018-12-124.674.724.644.660.00%-0.41%-4.17%2,622,30012,270,00058%4.680.37%4.69-0.66%4.74-1.21%4.86-0.31%-0.48%
清新环境/002573.SZ
2018-12-128.128.228.098.120.12%-0.48%-3.04%4,350,80035,500,00043%8.160.82%8.11-0.76%8.22-1.01%8.38-0.02%-0.33%
宜昌交运/002627.SZ
2018-12-127.087.117.017.070.28%0.20%-1.13%626,3004,419,00042%7.060.13%7.04-0.26%7.09-0.70%7.150.03%-0.44%
普邦股份/002663.SZ
2018-12-122.702.712.682.68-0.74%-0.37%-1.80%4,441,90011,947,00042%2.690.34%2.68-0.11%2.69-0.78%2.73-0.22%-0.54%
东江环保/002672.SZ
2018-12-1211.4211.4811.3511.400.09%-0.11%-1.87%1,367,70015,608,00062%11.410.31%11.41-0.54%11.53-0.60%11.62-0.24%-0.14%
龙洲股份/002682.SZ
2018-12-124.754.794.684.730.00%0.00%-1.40%1,868,8008,840,00084%4.730.13%4.73-0.63%4.77-0.69%4.800.06%-0.13%
新疆浩源/002700.SZ
2018-12-1211.9011.9111.6111.74-1.26%-0.04%-1.29%7,925,80093,092,00059%11.75-1.07%11.96-0.54%11.99-0.73%11.890.29%-0.70%
岭南股份/002717.SZ
2018-12-129.179.279.169.210.77%0.02%0.93%1,914,60017,629,00059%9.210.95%9.16-0.08%9.180.09%9.130.04%-0.40%
万邦达/300055.SZ
2018-12-128.138.358.138.261.60%-0.05%-0.70%3,919,70032,393,00090%8.261.56%8.20-0.23%8.27-0.74%8.320.05%-0.39%
三维丝/300056.SZ
2018-12-125.125.135.055.06-1.17%-0.35%-1.90%3,008,40015,277,00068%5.08-0.57%5.10-0.25%5.11-0.51%5.160.00%-0.41%
碧水源/300070.SZ
2018-12-129.259.749.239.644.44%1.41%5.83%36,662,200348,494,000140%9.513.60%9.341.84%9.231.43%9.110.75%-0.47%
盛运环保/300090.SZ
2018-12-122.482.502.442.45-0.41%-0.65%-2.93%22,214,30054,789,00069%2.470.49%2.45-0.61%2.48-1.16%2.520.00%-1.21%
易世达/300125.SZ
2018-12-1212.8813.0612.8812.94-0.69%-0.06%-2.38%344,0004,454,00046%12.950.26%12.98-2.23%13.23-0.26%13.260.11%-0.15%
神雾环保/300156.SZ
2018-12-124.184.224.124.12-1.44%-1.01%-5.11%9,986,20041,558,00055%4.16-0.24%4.17-1.07%4.23-1.31%4.34-0.16%-0.64%
中电环保/300172.SZ
2018-12-125.665.685.615.650.36%0.00%-0.55%1,034,4005,844,00044%5.650.50%5.63-0.18%5.67-0.79%5.680.07%-0.28%
永清环保/300187.SZ
2018-12-126.126.126.026.050.00%-0.28%-3.42%1,575,2009,556,00031%6.070.40%6.09-1.09%6.20-1.18%6.26-0.64%-0.46%
维尔利/300190.SZ
2018-12-124.904.924.874.910.41%0.33%-0.79%1,586,0007,762,00061%4.890.39%4.89-0.37%4.91-0.28%4.95-0.04%-0.38%
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
2018-12-125.956.095.825.881.20%-0.57%8.17%16,043,60094,883,000124%5.913.30%5.732.69%5.612.02%5.441.44%0.63%
天壕环境/300332.SZ
2018-12-123.803.813.753.77-0.26%-0.21%-2.31%2,693,40010,175,00044%3.780.05%3.79-0.94%3.84-0.60%3.86-0.49%-0.53%
津膜科技/300334.SZ
2018-12-128.078.307.908.00-1.23%-1.05%4.55%6,382,90051,606,000107%8.090.22%8.001.37%7.871.43%7.651.07%0.16%
迪森股份/300335.SZ
2018-12-127.127.187.017.080.28%-0.35%-0.42%6,279,20044,612,00059%7.110.57%7.06-0.48%7.11-0.59%7.11-0.11%-0.07%
蒙草生态/300355.SZ
2018-12-124.454.474.364.37-1.13%-0.59%-2.59%13,699,50060,227,00048%4.40-0.63%4.44-1.49%4.50-0.40%4.490.27%0.02%
南京高科/600064.SH
2018-12-127.627.787.537.701.45%0.47%-2.52%13,417,300102,834,00068%7.661.39%7.610.12%7.66-1.03%7.90-0.50%-1.19%
中体产业/600158.SH
2018-12-128.588.658.508.52-0.93%-0.34%-0.06%5,248,40044,867,00051%8.55-0.65%8.570.32%8.57-0.45%8.530.34%-0.02%
联美控股/600167.SH
2018-12-129.559.589.329.39-2.19%-0.34%1.47%2,046,70019,284,00080%9.42-0.62%9.57-0.54%9.540.53%9.250.27%0.16%
大众交通/600611.SH
2018-12-124.014.044.004.010.25%-0.30%-1.45%4,113,20016,543,00056%4.020.78%4.000.08%4.01-0.47%4.070.00%-0.28%
城投控股/600649.SH
2018-12-125.885.945.845.880.34%-0.10%-2.97%7,558,90044,489,00044%5.890.62%5.85-0.10%5.89-0.46%6.06-0.31%-1.25%
锦江投资/600650.SH
2018-12-1210.3310.4210.3310.380.39%0.14%-0.17%902,5009,354,00055%10.370.64%10.300.29%10.30-0.19%10.40-0.10%-0.52%
强生控股/600662.SH
2018-12-124.284.344.274.280.23%-0.42%-1.97%3,828,40016,454,00055%4.300.87%4.27-0.21%4.30-0.58%4.37-0.09%-0.56%
华域汽车/600741.SH
2018-12-1217.7417.9117.6317.861.02%0.22%0.80%5,673,400101,104,00072%17.821.04%17.710.02%17.77-0.39%17.720.36%0.14%
申通地铁/600834.SH
2018-12-126.816.876.786.820.15%-0.13%-0.15%569,6003,890,00079%6.831.19%6.780.22%6.78-0.22%6.830.09%-0.42%
创业环保/600874.SH
2018-12-129.299.469.159.15-0.33%-1.82%0.80%23,009,300214,438,00086%9.321.65%9.27-0.88%9.360.83%9.080.55%0.54%
重庆燃气/600917.SH
2018-12-127.657.677.577.58-0.39%-0.38%0.88%2,127,70016,190,00077%7.610.37%7.610.26%7.570.19%7.510.25%-0.22%
深圳燃气/601139.SH
2018-12-125.775.815.695.73-0.17%-0.21%-0.50%4,062,20023,324,00061%5.740.77%5.730.26%5.72-0.24%5.760.04%-0.42%
中材节能/603126.SH
2018-12-125.435.435.345.370.19%-0.24%-1.07%961,2005,174,00034%5.380.45%5.36-0.11%5.36-0.45%5.430.15%-0.05%