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
	2019-12-12	5.17	5.19	5.06	5.10	-0.97%	-0.41%	0.67%	5,605,000	28,706,000	101%	5.12	-0.31%	5.13	0.16%	5.11	0.35%	5.07	0.14%	-0.02%
南京公用/000421.SZ
	2019-12-12	4.63	4.76	4.56	4.56	-2.98%	-1.38%	0.46%	5,856,800	27,079,000	159%	4.62	-1.95%	4.65	0.48%	4.60	0.42%	4.54	0.84%	0.67%
湖南投资/000548.SZ
	2019-12-12	4.08	4.08	4.01	4.02	-1.71%	-0.40%	-0.15%	1,707,300	6,890,000	105%	4.04	-1.49%	4.06	-0.17%	4.06	0.10%	4.03	0.10%	0.13%
启迪环境/000826.SZ
	2019-12-12	8.67	8.71	8.60	8.62	-0.58%	-0.35%	-0.67%	4,371,600	37,816,000	72%	8.65	-0.75%	8.72	-0.58%	8.77	0.27%	8.68	0.10%	0.15%
*ST津滨/000897.SZ
	2019-12-12	1.99	1.99	1.96	1.97	-1.01%	-0.15%	0.41%	3,204,300	6,323,000	60%	1.97	-0.76%	2.00	-0.20%	1.99	0.25%	1.96	0.20%	0.43%
中关村/000931.SZ
	2019-12-12	8.25	8.32	8.13	8.24	-0.36%	0.26%	-0.79%	4,572,600	37,582,000	111%	8.22	-0.57%	8.26	-0.72%	8.32	-0.48%	8.31	-0.06%	-0.17%
银泰黄金/000975.SZ
	2019-12-12	13.14	13.20	12.91	12.94	0.00%	-0.71%	1.08%	21,693,400	282,725,000	99%	13.03	1.39%	12.88	1.14%	12.87	-0.25%	12.80	0.47%	0.60%
粤水电/002060.SZ
	2019-12-12	2.93	2.93	2.90	2.90	-0.68%	-0.38%	-0.48%	2,220,900	6,466,000	91%	2.91	-0.24%	2.92	-0.17%	2.92	-0.07%	2.91	0.00%	0.00%
陕天然气/002267.SZ
	2019-12-12	7.10	7.12	7.07	7.07	-0.42%	-0.27%	-0.80%	2,468,500	17,499,000	75%	7.09	-0.06%	7.10	-0.23%	7.12	-0.21%	7.13	-0.03%	-0.07%
东方园林/002310.SZ
	2019-12-12	4.73	4.74	4.70	4.73	-0.42%	0.25%	0.62%	14,296,500	67,445,000	89%	4.72	-0.53%	4.74	-0.75%	4.77	0.11%	4.70	0.11%	0.11%
新纶科技/002341.SZ
	2019-12-12	5.52	5.52	5.33	5.34	-3.44%	-1.42%	-1.02%	17,310,100	93,777,000	113%	5.42	-1.81%	5.50	-0.06%	5.46	0.06%	5.40	0.30%	-0.17%
富临运业/002357.SZ
	2019-12-12	5.94	5.98	5.86	5.87	-1.51%	-0.27%	-1.29%	2,027,500	11,933,000	93%	5.89	-1.24%	5.92	-0.60%	5.96	-0.53%	5.95	0.07%	0.33%
棕榈股份/002431.SZ
	2019-12-12	2.98	3.01	2.95	2.97	-0.34%	-0.07%	-0.90%	8,742,000	25,982,000	120%	2.97	-0.67%	2.99	-0.43%	2.99	-0.17%	3.00	-0.17%	-0.05%
富春环保/002479.SZ
	2019-12-12	8.29	8.51	8.07	8.35	0.72%	0.71%	0.55%	44,113,100	365,753,000	254%	8.29	-0.98%	8.35	-0.54%	8.34	0.00%	8.30	0.05%	-0.19%
清新环境/002573.SZ
	2019-12-12	6.27	6.29	6.22	6.22	-0.48%	-0.35%	-0.11%	2,002,500	12,500,000	81%	6.24	-0.13%	6.26	-0.46%	6.27	0.11%	6.23	0.18%	0.15%
宜昌交运/002627.SZ
	2019-12-12	9.44	9.44	9.04	9.25	-2.32%	0.76%	-2.68%	5,065,900	46,506,000	116%	9.18	-2.85%	9.30	-2.44%	9.46	-0.89%	9.51	-0.20%	0.55%
普邦股份/002663.SZ
	2019-12-12	2.82	2.84	2.80	2.82	0.00%	0.25%	0.14%	10,069,700	28,331,000	163%	2.81	-0.46%	2.82	-0.11%	2.82	-0.07%	2.82	-0.04%	0.06%
东江环保/002672.SZ
	2019-12-12	8.58	8.65	8.58	8.61	0.12%	-0.10%	-1.32%	2,469,600	21,286,000	58%	8.62	0.05%	8.64	-0.85%	8.69	0.27%	8.73	-0.19%	-0.61%
龙洲股份/002682.SZ
	2019-12-12	4.25	4.25	4.20	4.20	-1.18%	-0.54%	-0.92%	1,820,600	7,688,000	105%	4.22	-0.59%	4.24	-0.38%	4.25	-0.21%	4.24	0.07%	-0.26%
新疆浩源/002700.SZ
	2019-12-12	7.51	7.58	7.46	7.52	0.53%	0.01%	-0.54%	2,475,100	18,611,000	71%	7.52	-0.05%	7.54	-0.19%	7.56	-0.15%	7.56	-0.03%	-0.29%
岭南股份/002717.SZ
	2019-12-12	4.82	4.91	4.80	4.89	1.88%	0.51%	4.18%	17,027,300	82,846,000	110%	4.87	1.50%	4.81	0.40%	4.79	0.89%	4.69	0.58%	0.35%
万邦达/300055.SZ
	2019-12-12	6.62	6.70	6.56	6.61	0.00%	-0.23%	-3.08%	11,381,500	75,405,000	90%	6.63	-0.60%	6.68	-1.24%	6.77	-0.95%	6.82	-0.25%	0.10%
三维丝/300056.SZ
	2019-12-12	6.62	6.62	6.41	6.44	-2.28%	-0.72%	-2.53%	1,615,700	10,481,000	65%	6.49	-2.58%	6.73	-0.34%	6.70	0.18%	6.61	0.27%	0.10%
碧水源/300070.SZ
	2019-12-12	7.48	7.50	7.19	7.20	-3.74%	-1.26%	-2.47%	33,083,400	241,251,000	157%	7.29	-2.93%	7.42	-1.17%	7.42	0.12%	7.38	-0.63%	-0.19%
盛运环保/300090.SZ
	2019-12-12	1.32	1.33	1.29	1.30	-2.99%	-0.61%	-1.37%	26,157,900	34,212,000	110%	1.31	-1.80%	1.32	-0.08%	1.32	-0.15%	1.32	-0.30%	-0.44%
易世达/300125.SZ
	2019-12-12	17.67	18.07	17.38	17.67	0.91%	0.44%	5.02%	4,151,400	73,033,000	187%	17.59	1.12%	17.34	1.62%	17.14	1.35%	16.83	1.27%	0.75%
神雾环保/300156.SZ
	2019-12-12	1.65	1.65	1.62	1.62	-2.41%	-0.86%	-1.58%	11,309,500	18,484,000	78%	1.63	-1.39%	1.65	-0.66%	1.66	-0.18%	1.65	-0.24%	-0.26%
中电环保/300172.SZ
	2019-12-12	5.01	5.02	4.96	4.98	-0.40%	-0.06%	-0.22%	1,008,900	5,027,000	90%	4.98	0.00%	4.99	-0.14%	5.00	-0.08%	4.99	0.06%	0.09%
永清环保/300187.SZ
	2019-12-12	4.60	4.64	4.57	4.58	-0.87%	-0.65%	-0.35%	1,484,000	6,841,000	86%	4.61	0.17%	4.62	-0.24%	4.62	0.11%	4.60	0.11%	-0.08%
维尔利/300190.SZ
	2019-12-12	6.55	6.71	6.52	6.60	0.92%	-0.66%	2.44%	8,227,500	54,666,000	151%	6.64	2.07%	6.55	1.13%	6.53	0.96%	6.44	0.53%	-0.40%
铁汉生态/300197.SZ
	2019-12-12	3.00	3.02	2.97	2.98	-1.00%	-0.30%	-3.93%	17,274,600	51,634,000	137%	2.99	-1.22%	3.03	-1.46%	3.06	-1.13%	3.10	-0.61%	0.20%
巴安水务/300262.SZ
	2019-12-12	4.75	4.77	4.68	4.68	-1.68%	-0.55%	-1.45%	5,234,400	24,631,000	96%	4.71	-1.22%	4.75	-0.61%	4.76	-0.06%	4.75	-0.15%	-0.37%
天壕环境/300332.SZ
	2019-12-12	3.74	3.75	3.70	3.70	-0.80%	-0.70%	-0.51%	3,014,500	11,231,000	69%	3.73	-0.48%	3.74	-0.37%	3.74	0.13%	3.72	0.16%	0.02%
津膜科技/300334.SZ
	2019-12-12	7.42	7.42	7.23	7.29	-1.75%	-0.07%	-0.72%	1,501,500	10,953,000	95%	7.30	-1.15%	7.34	-0.54%	7.39	-0.42%	7.34	0.10%	0.44%
迪森股份/300335.SZ
	2019-12-12	5.58	5.58	5.52	5.53	-0.72%	-0.40%	-0.29%	1,591,800	8,837,000	80%	5.55	-0.54%	5.57	-0.16%	5.57	0.00%	5.55	0.00%	0.09%
蒙草生态/300355.SZ
	2019-12-12	3.11	3.12	3.07	3.07	-1.29%	-0.58%	-1.44%	8,158,800	25,197,000	107%	3.09	-1.09%	3.12	-0.86%	3.13	-0.32%	3.12	-0.06%	0.02%
南京高科/600064.SH
	2019-12-12	9.32	9.34	9.22	9.23	-0.97%	-0.43%	0.24%	3,470,500	32,173,000	78%	9.27	-0.37%	9.28	0.04%	9.26	0.25%	9.21	0.10%	0.07%
中体产业/600158.SH
	2019-12-12	9.53	9.55	9.45	9.50	-0.42%	0.16%	1.28%	3,637,100	34,498,000	94%	9.49	-0.58%	9.50	0.18%	9.46	0.25%	9.38	0.32%	-0.05%
联美控股/600167.SH
	2019-12-12	11.96	12.26	11.96	12.14	1.08%	-0.11%	1.16%	3,015,100	36,644,000	116%	12.15	1.50%	11.98	0.76%	11.97	-0.08%	12.00	0.24%	-0.12%
大众交通/600611.SH
	2019-12-12	3.96	3.97	3.93	3.93	-0.76%	-0.41%	-0.43%	5,831,200	23,008,000	125%	3.95	-0.28%	3.95	-0.15%	3.95	0.05%	3.95	0.00%	-0.02%
城投控股/600649.SH
	2019-12-12	5.59	5.61	5.55	5.56	-0.71%	-0.13%	-0.11%	3,244,400	18,061,000	114%	5.57	-0.61%	5.59	-0.41%	5.60	0.02%	5.57	0.09%	0.14%
锦江投资/600650.SH
	2019-12-12	9.80	9.81	9.71	9.73	-0.71%	-0.26%	-0.23%	718,700	7,011,000	109%	9.76	-0.38%	9.78	-0.26%	9.80	0.05%	9.75	0.02%	-0.04%
强生控股/600662.SH
	2019-12-12	4.58	4.58	4.52	4.53	-0.66%	-0.13%	0.04%	2,698,000	12,237,000	94%	4.54	-0.74%	4.55	-0.07%	4.55	-0.04%	4.53	0.16%	-0.13%
华域汽车/600741.SH
	2019-12-12	24.78	24.79	24.08	24.41	-0.97%	0.12%	-2.33%	8,355,600	203,717,000	83%	24.38	-1.08%	24.50	-0.13%	24.59	-0.47%	24.99	-0.60%	-0.40%
申通地铁/600834.SH
	2019-12-12	6.65	6.70	6.65	6.68	0.00%	0.04%	-0.07%	426,700	2,849,000	81%	6.68	-0.06%	6.68	-0.16%	6.70	-0.08%	6.69	0.00%	-0.02%
创业环保/600874.SH
	2019-12-12	6.91	6.93	6.87	6.89	-0.14%	-0.13%	-0.46%	2,007,500	13,849,000	90%	6.90	0.12%	6.90	-0.25%	6.92	-0.09%	6.92	-0.13%	0.01%
重庆燃气/600917.SH
	2019-12-12	7.07	7.15	7.07	7.12	0.28%	0.06%	-0.61%	2,734,000	19,455,000	77%	7.12	0.32%	7.11	-0.38%	7.14	-0.31%	7.16	0.00%	-0.05%
深圳燃气/601139.SH
	2019-12-12	7.20	7.54	7.18	7.49	4.76%	0.89%	4.74%	27,706,600	205,703,000	177%	7.42	3.70%	7.31	2.05%	7.25	1.54%	7.15	0.69%	-0.69%
中材节能/603126.SH
	2019-12-12	4.66	4.71	4.63	4.64	-0.64%	-0.62%	-0.22%	1,749,300	8,167,000	72%	4.67	-0.15%	4.68	-0.43%	4.69	0.21%	4.65	-0.13%	-0.14%