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
2019-04-267.137.267.087.160.99%-0.18%-5.94%14,923,400107,052,00084%7.17-1.55%7.29-1.27%7.40-1.12%7.61-0.81%-0.10%
南京公用/000421.SZ
2019-04-265.175.225.075.10-1.35%-0.57%-6.08%3,461,60017,756,00050%5.13-2.71%5.28-1.79%5.41-0.63%5.43-0.37%-0.24%
湖南投资/000548.SZ
2019-04-265.015.074.914.92-2.77%-1.20%-9.91%8,248,80041,078,00076%4.98-4.25%5.18-2.43%5.27-2.44%5.46-0.76%0.01%
启迪桑德/000826.SZ
2019-04-2612.5712.9312.5212.62-1.94%-0.81%-11.20%16,227,100206,450,00070%12.72-2.89%13.07-1.93%13.35-1.89%14.21-1.10%-0.72%
*ST津滨/000897.SZ
2019-04-262.532.552.502.50-1.96%-0.68%-8.29%16,304,80041,041,00044%2.52-2.78%2.57-1.53%2.63-1.09%2.73-0.11%0.53%
中 关 村/000931.SZ
2019-04-268.538.598.278.30-3.49%-0.97%-8.77%10,267,80086,057,00084%8.38-5.17%8.75-2.97%8.93-1.57%9.10-0.87%-0.54%
银泰资源/000975.SZ
2019-04-269.9910.259.9410.122.02%-0.33%-1.01%11,619,800117,988,00087%10.150.47%10.150.01%10.19-0.19%10.22-0.16%-0.70%
粤 水 电/002060.SZ
2019-04-263.573.573.443.48-2.79%-0.26%-7.84%16,962,40059,185,00074%3.49-4.67%3.62-2.43%3.66-1.98%3.78-0.53%0.11%
陕天然气/002267.SZ
2019-04-268.198.248.068.10-1.22%-0.23%-5.61%6,670,50054,157,00059%8.12-2.65%8.31-1.54%8.47-0.85%8.58-0.27%0.01%
东方园林/002310.SZ
2019-04-267.067.267.037.161.42%0.31%-9.71%42,800,400305,507,00046%7.14-0.71%7.23-2.56%7.63-3.93%7.93-0.49%-0.19%
新纶科技/002341.SZ
2019-04-269.7910.079.749.82-0.61%-0.33%-7.40%19,646,700193,580,00063%9.85-3.17%10.21-2.18%10.39-1.01%10.61-0.84%-0.55%
富临运业/002357.SZ
2019-04-266.706.866.666.771.96%-0.29%-9.53%5,155,40035,005,00033%6.79-1.11%6.89-1.26%6.99-1.02%7.48-1.89%0.22%
棕榈股份/002431.SZ
2019-04-264.504.594.484.51-0.88%-0.57%-7.26%12,660,30057,433,00059%4.54-2.74%4.67-2.08%4.79-1.13%4.86-0.49%-0.45%
富春环保/002479.SZ
2019-04-265.916.045.845.86-1.35%-1.33%-5.65%9,378,60055,699,00041%5.94-2.66%6.09-1.09%6.18-2.23%6.210.15%0.67%
清新环境/002573.SZ
2019-04-229.759.759.329.34-3.71%-1.88%-5.44%13,718,200130,585,00062%9.52-1.59%9.62-0.98%9.62-0.17%9.88-0.05%0.32%
宜昌交运/002627.SZ
2019-04-267.858.097.707.941.40%0.51%-3.34%3,311,80026,164,00090%7.90-1.57%8.03-1.54%8.15-0.73%8.21-0.35%0.02%
普邦股份/002663.SZ
2019-04-263.433.523.413.45-0.29%-0.86%-7.21%15,594,20054,269,00077%3.48-2.79%3.58-2.13%3.67-1.16%3.72-0.69%-0.82%
东江环保/002672.SZ
2019-04-2612.3912.5012.1912.21-1.53%-1.18%-5.30%3,589,80044,354,00071%12.36-1.69%12.56-0.44%12.63-0.75%12.89-0.74%-0.39%
龙洲股份/002682.SZ
2019-04-265.465.495.265.28-3.83%-1.86%-10.11%5,482,90029,500,00061%5.38-4.64%5.62-2.92%5.80-1.53%5.87-0.34%0.04%
新疆浩源/002700.SZ
2019-04-2610.6310.799.739.79-9.35%-4.17%-8.02%13,164,800134,495,000124%10.22-5.92%10.73-1.12%10.70-0.81%10.64-0.42%-0.12%
岭南股份/002717.SZ
2019-04-268.798.928.578.66-1.81%-1.15%-6.97%8,683,70076,080,00067%8.76-2.04%8.94-1.39%9.08-1.51%9.31-0.76%-0.46%
万邦达/300055.SZ
2019-04-268.128.227.947.96-2.57%-1.63%-7.02%15,843,100128,199,00075%8.09-4.20%8.45-1.33%8.49-1.21%8.56-0.86%-0.46%
三维丝/300056.SZ
2019-04-266.957.226.317.163.17%1.69%1.07%5,794,90040,803,000103%7.040.59%7.020.17%7.05-0.66%7.080.16%0.38%
碧水源/300070.SZ
2019-04-269.059.148.778.78-2.88%-1.77%-6.06%40,040,500357,869,00089%8.94-3.80%9.17-1.12%9.27-1.47%9.35-0.31%-0.26%
盛运环保/300090.SZ
2019-04-262.422.522.322.32-10.08%-2.97%-12.45%105,320,600251,774,00092%2.39-9.33%2.66-2.31%2.68-1.72%2.65-0.49%0.38%
易世达/300125.SZ
2019-04-2616.8216.8316.0616.40-2.55%-0.39%4.60%11,657,500191,933,00088%16.46-3.97%16.601.65%16.180.91%15.680.60%-0.25%
神雾环保/300156.SZ
2019-04-263.933.933.573.60-9.32%-1.75%-11.48%47,827,800175,224,000126%3.66-10.55%4.03-2.66%4.04-2.44%4.07-1.38%-0.68%
中电环保/300172.SZ
2019-04-266.076.136.026.03-0.99%-0.54%-4.96%2,597,80015,751,00048%6.06-2.16%6.25-0.79%6.30-0.57%6.35-0.27%-0.20%
永清环保/300187.SZ
2019-04-266.256.425.955.97-7.59%-2.94%-11.78%12,454,30076,609,00080%6.15-8.26%6.84-2.46%6.85-1.20%6.77-0.70%-0.12%
维尔利/300190.SZ
2019-04-266.506.556.226.28-3.38%-0.63%-7.76%7,838,80049,543,00090%6.32-4.24%6.55-1.99%6.64-1.47%6.81-0.58%0.00%
铁汉生态/300197.SZ
2019-04-264.254.354.224.28-0.70%-0.33%-3.76%25,703,700110,367,00065%4.29-2.39%4.42-0.32%4.42-0.76%4.45-0.29%-0.43%
巴安水务/300262.SZ
2019-04-269.469.508.909.19-2.13%0.50%-2.58%12,023,400109,943,00096%9.14-5.62%9.59-3.01%9.680.04%9.43-0.05%0.66%
天壕环境/300332.SZ
2019-04-265.165.224.995.00-3.66%-1.59%-7.66%17,077,70086,768,00076%5.08-5.54%5.35-1.35%5.40-0.88%5.42-0.57%-0.47%
津膜科技/300334.SZ
2019-04-268.428.548.318.34-1.77%-0.90%-7.01%3,923,80033,021,00080%8.42-4.99%8.74-1.35%8.82-1.45%8.97-0.65%-0.77%
迪森股份/300335.SZ
2019-04-267.457.507.297.39-0.94%-0.04%-7.71%7,910,90058,488,00059%7.39-4.64%7.69-1.95%7.80-1.54%8.01-1.03%-0.29%
蒙草生态/300355.SZ
2019-04-264.985.034.864.88-2.01%-1.35%-6.32%21,702,700107,373,00076%4.95-2.71%5.08-1.38%5.16-1.40%5.21-0.44%-0.23%
南京高科/600064.SH
2019-04-2611.0511.1810.8510.86-1.72%-1.14%-5.81%17,632,600193,698,00062%10.99-3.24%11.32-2.33%11.54-0.46%11.53-0.67%-0.23%
中体产业/600158.SH
2019-04-2611.1211.3211.0711.180.00%-0.29%-10.14%13,594,400152,422,00049%11.21-2.19%11.42-1.43%11.72-2.07%12.44-1.76%-0.29%
联美控股/600167.SH
2019-04-2612.6912.9012.4212.60-0.79%-0.71%-3.49%3,660,90046,456,000137%12.69-2.56%12.85-1.03%12.92-0.39%13.06-0.80%-0.51%
大众交通/600611.SH
2019-04-264.734.754.644.68-1.27%-0.40%-6.74%16,919,40079,508,00084%4.70-2.65%4.82-2.17%4.91-1.21%5.02-0.77%-0.36%
城投控股/600649.SH
2019-04-267.958.047.908.010.75%0.62%-0.21%9,495,60075,597,00074%7.96-0.31%8.03-0.06%8.00-0.01%8.03-0.17%-0.35%
锦江投资/600650.SH
2019-04-2612.1512.3011.8811.90-1.65%-1.32%-7.52%3,091,20037,278,00058%12.06-3.90%12.50-2.23%12.68-0.87%12.87-0.56%-0.29%
强生控股/600662.SH
2019-04-265.175.245.155.180.39%-0.21%-7.70%8,226,90042,702,00054%5.19-2.52%5.34-2.27%5.47-1.19%5.61-0.71%-0.24%
华域汽车/600741.SH
2019-04-2623.1923.5022.2422.60-4.32%-0.44%-7.35%25,704,500583,493,000115%22.70-5.18%23.53-3.44%23.99-3.28%24.39-0.89%0.45%
申通地铁/600834.SH
2019-04-267.897.897.707.78-1.64%0.10%-4.86%2,250,00017,487,00076%7.77-2.90%7.98-2.39%8.11-0.66%8.18-0.45%-0.20%
创业环保/600874.SH
2019-04-268.959.128.928.930.11%-0.82%-6.31%7,348,80066,172,00064%9.00-2.32%9.24-1.41%9.41-0.85%9.53-0.47%-0.64%
重庆燃气/600917.SH
2019-04-267.918.047.757.931.02%0.39%-7.27%8,478,40066,969,00043%7.90-1.75%8.04-1.58%8.24-0.97%8.55-0.01%1.16%
深圳燃气/601139.SH
2019-04-265.986.005.895.92-1.66%-0.42%-5.16%7,193,80042,766,00065%5.95-2.35%6.04-1.02%6.09-0.94%6.24-0.35%-0.01%
中材节能/603126.SH
2019-04-266.676.746.586.63-0.60%-0.87%-11.35%5,097,40034,089,00042%6.69-2.58%6.90-1.86%7.08-1.87%7.48-1.70%-0.09%