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
2019-10-185.375.375.185.22-2.79%-0.99%-1.53%7,872,50041,505,000122%5.27-1.59%5.32-0.41%5.34-0.09%5.300.06%-0.13%
南京公用/000421.SZ
2019-10-164.594.614.434.51-1.31%-0.66%1.23%1,944,7008,829,00097%4.54-0.48%4.560.20%4.530.33%4.460.32%-0.13%
湖南投资/000548.SZ
2019-10-174.134.204.134.160.00%-0.19%0.51%1,328,3005,537,00072%4.17-0.55%4.19-0.38%4.190.17%4.140.24%-0.29%
启迪环境/000826.SZ
2019-10-179.519.569.449.46-0.84%-0.28%-1.45%6,455,90061,248,00075%9.49-1.27%9.58-1.05%9.66-0.07%9.600.14%-0.20%
*ST津滨/000897.SZ
2019-10-182.162.182.142.15-0.92%-0.65%-3.67%8,341,70018,048,00066%2.16-0.09%2.17-0.14%2.17-2.99%2.23-0.09%0.19%
中 关 村/000931.SZ
2019-10-188.898.898.578.60-4.44%-1.31%-5.47%11,990,200104,480,00079%8.71-1.00%8.84-1.82%9.08-0.46%9.10-0.42%0.07%
银泰资源/000975.SZ
2019-10-1613.1013.3712.9013.220.30%0.27%-2.87%21,366,800281,704,00062%13.18-1.99%13.44-1.26%13.62-0.66%13.61-1.78%-1.85%
粤 水 电/002060.SZ
2019-10-173.143.143.113.13-0.63%0.16%0.22%4,555,80014,236,00063%3.13-1.11%3.170.29%3.150.10%3.120.13%0.17%
陕天然气/002267.SZ
2019-09-307.187.197.137.15-0.42%-0.08%-2.11%2,767,10019,802,00033%7.16-0.27%7.28-0.10%7.27-0.19%7.30-0.15%0.11%
东方园林/002310.SZ
2019-10-175.125.145.075.08-0.78%-0.35%-1.78%10,834,10055,234,00074%5.10-1.01%5.14-1.12%5.18-0.25%5.170.02%-0.36%
新纶科技/002341.SZ
2019-10-175.986.115.846.050.67%1.09%6.74%31,177,100186,580,000132%5.990.91%5.921.18%5.841.62%5.670.75%-0.95%
富临运业/002357.SZ
2019-10-176.366.666.256.26-0.63%-2.76%-0.27%5,950,30038,310,000202%6.441.15%6.410.60%6.370.82%6.280.75%-0.08%
棕榈股份/002431.SZ
2019-09-123.413.443.383.420.59%0.18%2.52%10,535,50035,970,00088%3.41-0.23%3.410.44%3.390.30%3.340.33%0.39%
富春环保/002479.SZ
2019-09-307.437.507.317.31-1.35%-1.23%-6.75%9,904,20073,302,00045%7.40-0.68%7.51-0.79%7.60-1.00%7.84-1.26%0.56%
清新环境/002573.SZ
2019-09-127.257.397.237.331.38%0.22%2.91%6,086,40044,518,00098%7.310.50%7.280.40%7.240.49%7.120.45%0.33%
宜昌交运/002627.SZ
2019-09-127.187.207.107.15-0.14%0.10%1.20%781,9005,585,00071%7.14-0.20%7.150.15%7.130.15%7.070.14%0.35%
普邦股份/002663.SZ
2019-09-122.953.232.953.239.86%0.37%8.75%33,550,700107,952,000231%3.228.75%3.084.26%3.043.23%2.972.45%0.50%
东江环保/002672.SZ
2019-09-1210.4610.5210.3910.470.29%0.14%1.98%1,815,10018,977,00051%10.46-0.47%10.50-0.04%10.450.41%10.270.22%0.22%
龙洲股份/002682.SZ
2019-09-124.594.704.594.692.18%1.03%4.08%4,885,90022,678,000147%4.641.20%4.600.92%4.570.84%4.510.60%0.35%
新疆浩源/002700.SZ
2019-09-127.637.677.567.650.39%0.41%0.04%3,227,50024,591,00044%7.62-0.89%7.73-0.37%7.75-0.42%7.650.25%0.87%
岭南股份/002717.SZ
2019-09-124.904.974.904.951.02%0.34%1.14%12,315,40060,758,00085%4.93-0.04%4.94-0.38%4.950.16%4.890.04%-0.26%
万邦达/300055.SZ
2019-10-186.186.336.106.190.16%0.00%0.00%9,070,10056,600,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
三维丝/300056.SZ
2019-10-185.915.925.655.68-2.74%0.00%0.00%1,560,9008,956,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
碧水源/300070.SZ
2019-10-157.097.217.057.130.71%-0.10%3.44%19,258,500137,445,000102%7.140.38%7.061.31%6.960.93%6.89-0.10%-0.53%
盛运环保/300090.SZ
2019-09-301.621.621.551.57-3.09%-0.82%-5.99%25,228,70039,930,00079%1.58-2.70%1.61-1.11%1.63-0.61%1.67-1.30%-0.96%
易世达/300125.SZ
2019-10-1614.4515.3514.4215.034.45%0.30%3.28%3,141,10047,069,000115%14.993.85%14.720.97%14.710.68%14.55-0.51%-1.10%
神雾环保/300156.SZ
2019-10-152.042.062.012.02-2.88%-0.30%-2.70%15,817,00032,048,000103%2.03-2.13%2.06-0.48%2.05-0.19%2.08-0.91%-1.45%
中电环保/300172.SZ
2019-10-185.445.545.395.41-0.92%0.00%0.00%4,329,80023,649,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
永清环保/300187.SZ
2019-10-185.175.385.105.16-0.77%0.00%0.00%7,975,60041,767,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
维尔利/300190.SZ
2019-09-307.437.437.167.16-3.50%-1.19%-7.22%7,390,60053,550,00078%7.25-2.02%7.35-1.36%7.48-1.42%7.72-1.25%-0.59%
铁汉生态/300197.SZ
2019-10-183.183.213.153.170.00%0.00%0.00%6,982,80022,157,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
巴安水务/300262.SZ
2019-10-155.886.015.825.941.02%0.08%5.43%9,036,80053,630,000180%5.942.26%5.812.04%5.731.69%5.630.99%-0.42%
天壕环境/300332.SZ
2019-10-174.234.254.184.19-1.41%-0.55%-0.76%5,907,70024,887,000123%4.21-1.13%4.24-0.56%4.25-0.02%4.22-0.10%-0.48%
津膜科技/300334.SZ
2019-10-177.037.276.957.171.56%0.32%-4.96%4,912,80035,111,00073%7.151.49%7.19-1.82%7.36-1.46%7.54-0.15%0.09%
迪森股份/300335.SZ
2019-09-305.705.725.625.64-1.40%-0.41%-4.50%2,938,10016,638,00081%5.66-0.93%5.71-1.14%5.79-0.86%5.91-0.97%-0.20%
蒙草生态/300355.SZ
2019-10-173.483.483.383.44-1.15%0.15%-1.23%12,210,50041,940,000112%3.44-1.97%3.47-1.00%3.49-0.34%3.48-0.14%-0.51%
南京高科/600064.SH
2019-09-129.739.919.689.882.49%0.40%3.84%16,394,500161,341,000140%9.841.63%9.731.11%9.660.79%9.520.67%0.36%
中体产业/600158.SH
2019-09-1210.7511.0210.7010.971.95%1.19%3.09%14,142,400153,317,00085%10.841.18%10.750.46%10.730.14%10.640.36%0.48%
联美控股/600167.SH
2019-09-1211.6312.0911.6312.013.36%1.21%-0.48%5,670,90067,290,000120%11.871.49%11.81-0.61%11.91-0.99%12.07-0.08%-0.14%
大众交通/600611.SH
2019-10-144.104.144.084.121.23%0.10%0.91%6,570,00027,040,000117%4.121.48%4.080.87%4.060.47%4.08-0.32%-0.39%
城投控股/600649.SH
2019-09-305.545.545.455.51-0.18%0.22%-2.04%3,559,00019,569,00059%5.50-0.18%5.51-0.16%5.53-0.27%5.63-0.74%-0.35%
锦江投资/600650.SH
2019-10-1610.5310.7010.5310.530.10%-0.62%0.24%1,336,20014,158,000121%10.600.82%10.580.43%10.540.44%10.51-0.34%-0.41%
强生控股/600662.SH
2019-10-154.934.934.834.90-0.61%0.45%0.47%5,808,70028,335,00079%4.88-1.12%4.900.43%4.860.37%4.88-0.93%-0.26%
华域汽车/600741.SH
2019-10-1724.0224.2123.6523.90-0.54%0.13%0.43%6,498,700155,120,00059%23.87-0.37%23.89-1.09%24.090.69%23.800.00%-0.26%
申通地铁/600834.SH
2019-10-157.127.127.027.08-0.42%0.18%0.65%725,9005,130,00085%7.07-0.73%7.080.24%7.040.23%7.03-0.14%-0.23%
创业环保/600874.SH
2019-10-177.287.297.167.21-0.69%0.08%-0.12%3,527,90025,416,00083%7.20-1.27%7.25-0.63%7.300.15%7.220.14%-0.39%
重庆燃气/600917.SH
2019-10-187.457.547.297.33-1.87%0.00%0.00%8,874,60065,620,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
深圳燃气/601139.SH
2019-10-187.707.757.347.41-4.39%0.00%0.00%27,837,700209,178,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中材节能/603126.SH
2019-10-155.405.415.325.39-0.37%0.56%2.69%1,988,70010,660,00088%5.36-0.63%5.350.58%5.310.63%5.25-0.08%-0.32%