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
2018-10-184.864.924.804.83-1.02%-0.64%-8.00%4,013,60019,511,00077%4.860.60%4.87-1.32%4.94-1.87%5.25-1.98%-1.30%
南京公用/000421.SZ
2018-10-184.574.574.244.31-5.90%-1.46%-10.45%6,597,90028,856,00078%4.37-5.47%4.56-2.04%4.59-2.82%4.81-1.09%-0.59%
湖南投资/000548.SZ
2018-10-183.883.883.733.78-3.32%-1.10%-7.87%1,545,5005,907,00077%3.82-1.95%3.88-1.62%3.92-1.86%4.10-1.58%-0.89%
启迪桑德/000826.SZ
2018-10-1810.2710.4210.0210.04-2.71%-1.77%-12.28%7,897,30080,715,00081%10.22-0.70%10.29-1.58%10.52-3.22%11.45-3.86%-1.87%
津滨发展/000897.SZ
2018-10-182.182.182.102.11-3.65%-1.36%-9.87%4,875,90010,430,00064%2.14-2.64%2.18-1.67%2.20-2.39%2.34-2.42%-0.87%
中 关 村/000931.SZ
2018-10-185.665.665.285.29-7.03%-2.43%-9.63%4,814,70026,104,00077%5.42-4.02%5.54-2.81%5.63-3.43%5.85-0.63%0.19%
银泰资源/000975.SZ
2018-10-187.167.226.706.80-5.29%-2.43%-13.31%7,840,60054,645,00065%6.97-3.09%7.30-3.62%7.61-2.70%7.84-1.05%-0.17%
粤 水 电/002060.SZ
2018-10-182.632.632.562.57-2.28%-0.66%-6.78%2,815,8007,285,00072%2.59-1.41%2.61-0.99%2.62-2.24%2.76-1.36%-0.78%
陕天然气/002267.SZ
2018-10-187.287.287.007.05-3.82%-0.86%-8.35%8,262,30058,756,00053%7.11-2.70%7.28-1.33%7.38-2.12%7.69-0.43%0.06%
东方园林/002310.SZ
2018-10-187.568.377.567.831.56%-1.52%-8.09%73,413,500583,729,000177%7.953.39%7.800.91%7.94-2.59%8.52-2.93%-1.97%
新纶科技/002341.SZ
2018-10-1810.5710.579.9610.01-6.45%-1.38%-7.84%14,861,800150,845,000147%10.15-2.76%10.31-2.33%10.41-1.20%10.86-2.36%-0.72%
富临运业/002357.SZ
2018-10-185.375.385.015.05-6.83%-3.22%-15.90%3,091,40016,130,00060%5.22-3.57%5.36-3.53%5.54-3.54%6.01-2.41%-1.12%
棕榈股份/002431.SZ
2018-10-183.753.793.643.65-4.20%-1.64%-16.13%12,935,30048,009,00060%3.71-2.21%3.78-2.68%3.94-4.44%4.35-1.72%-1.17%
富春环保/002479.SZ
2018-10-184.054.093.984.03-1.71%-0.05%-8.82%2,641,30010,651,00078%4.03-1.47%4.09-1.57%4.16-2.85%4.42-1.95%-1.00%
清新环境/002573.SZ
2018-10-187.327.407.157.19-3.36%-0.94%-19.53%13,123,20095,253,00095%7.26-0.94%7.43-0.83%7.47-1.01%8.94-4.84%-3.71%
宜昌交运/002627.SZ
2018-10-187.757.757.067.06-9.95%-3.54%-22.61%3,170,30023,203,00066%7.32-7.44%7.86-6.33%8.37-4.45%9.12-2.18%0.06%
普邦股份/002663.SZ
2018-10-182.382.382.312.32-2.93%-0.77%-8.73%5,928,80013,864,00068%2.34-1.60%2.36-1.17%2.39-2.45%2.54-2.08%-1.13%
东江环保/002672.SZ
2018-10-1810.2310.249.9510.01-2.05%-0.14%-6.54%1,915,80019,204,00066%10.02-2.08%10.22-1.40%10.37-1.25%10.71-1.02%-0.56%
龙洲股份/002682.SZ
2018-10-184.404.434.254.29-3.16%-0.74%-11.75%1,929,8008,341,00046%4.32-1.82%4.38-1.95%4.46-2.81%4.86-2.59%-0.47%
新疆浩源/002700.SZ
2018-10-1811.2111.2810.2610.35-9.21%-3.61%-4.43%25,069,100269,201,000102%10.74-8.17%11.40-0.38%11.190.27%10.830.74%0.61%
岭南股份/002717.SZ
2018-10-189.209.208.738.86-5.14%-1.52%-4.84%4,627,90041,635,00083%9.00-0.66%8.98-0.53%9.07-0.97%9.31-0.61%-0.22%
万邦达/300055.SZ
2018-10-187.487.637.337.38-1.99%-1.44%-7.40%5,205,30038,978,00063%7.49-0.56%7.490.09%7.45-1.34%7.97-1.67%-1.74%
三维丝/300056.SZ
2018-10-185.195.404.785.408.22%5.37%4.17%12,887,10066,049,000178%5.136.44%4.871.88%4.92-0.35%5.18-0.90%-1.13%
碧水源/300070.SZ
2018-10-187.617.737.517.53-1.18%-1.30%-10.30%25,381,500193,632,00087%7.63-0.64%7.68-0.83%7.76-2.67%8.40-2.12%-1.66%
盛运环保/300090.SZ
2018-10-182.322.352.172.17-9.96%-3.21%-17.55%48,175,700107,996,00094%2.24-7.43%2.41-2.20%2.42-3.20%2.63-4.15%-1.59%
易世达/300125.SZ
2018-10-1814.0814.2513.7314.200.64%1.37%-2.35%311,4004,362,00050%14.01-1.47%14.19-0.78%14.29-0.49%14.54-0.38%-0.04%
神雾环保/300156.SZ
2018-10-183.973.973.703.76-5.53%-1.85%-12.42%19,354,80074,148,000102%3.83-3.26%3.91-1.16%3.96-2.85%4.29-3.25%-2.15%
中电环保/300172.SZ
2018-10-185.335.375.265.29-0.75%-0.51%-4.75%1,343,7007,144,00063%5.32-0.04%5.34-0.28%5.31-0.97%5.55-1.40%-0.95%
永清环保/300187.SZ
2018-10-185.105.184.884.90-7.72%-2.78%-9.04%9,177,50046,257,000191%5.04-0.87%5.04-0.20%5.06-0.22%5.39-4.79%-5.21%
维尔利/300190.SZ
2018-10-184.844.844.694.69-2.90%-1.08%-6.09%1,384,4006,564,00041%4.74-1.68%4.81-1.70%4.91-1.11%4.99-0.58%-0.45%
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
2018-10-184.014.343.944.120.98%-0.39%-8.12%4,816,60019,921,000135%4.141.92%4.11-1.49%4.22-3.43%4.48-2.50%-1.36%
天壕环境/300332.SZ
2018-10-183.383.383.263.33-1.77%-0.15%-11.60%3,041,40010,144,00062%3.34-0.92%3.36-1.78%3.45-2.98%3.77-2.13%-1.60%
津膜科技/300334.SZ
2018-10-186.116.115.915.95-2.78%-0.80%-10.12%1,871,50011,225,00085%6.00-1.91%6.08-1.51%6.15-2.87%6.62-2.40%-1.16%
迪森股份/300335.SZ
2018-10-186.176.175.925.97-3.71%-1.42%-17.58%6,769,20040,995,00038%6.06-2.76%6.29-5.27%6.79-5.97%7.24-1.21%-0.81%
蒙草生态/300355.SZ
2018-10-183.723.743.553.61-3.99%-1.26%-14.80%17,783,40065,008,00073%3.66-2.22%3.73-3.17%3.90-3.99%4.24-3.24%-2.04%
南京高科/600064.SH
2018-10-186.006.015.875.87-2.17%-0.89%-8.91%3,425,70020,291,00075%5.92-1.81%6.03-1.52%6.11-2.26%6.44-1.32%-0.75%
中体产业/600158.SH
2018-10-187.377.376.987.00-5.02%-1.67%-11.61%9,470,80067,420,00084%7.12-3.48%7.29-3.02%7.43-2.67%7.92-2.52%-1.00%
联美控股/600167.SH
2018-10-187.707.897.567.78-1.27%0.45%-0.66%4,181,80032,386,00091%7.752.22%7.70-0.32%7.75-0.62%7.83-0.22%-0.31%
大众交通/600611.SH
2018-10-183.513.513.443.45-1.99%-0.35%-9.45%4,846,10016,779,00045%3.46-1.42%3.51-1.32%3.56-2.23%3.81-0.78%-0.34%
城投控股/600649.SH
2018-10-184.804.814.724.73-1.46%-0.84%-7.69%6,700,90031,963,00080%4.77-0.13%4.78-0.81%4.83-2.27%5.12-1.39%-1.05%
锦江投资/600650.SH
2018-10-188.909.058.868.91-1.22%-0.28%-11.64%962,6008,601,00031%8.94-0.80%9.04-1.74%9.23-2.58%10.08-0.40%0.06%
强生控股/600662.SH
2018-10-183.603.643.553.62-0.55%0.39%-14.06%4,264,90015,379,00018%3.61-0.33%3.63-1.65%3.72-3.48%4.21-0.24%0.39%
华域汽车/600741.SH
2018-10-1818.3518.4818.0318.11-2.37%-0.63%-9.63%7,528,400137,196,00069%18.22-1.27%18.44-1.84%18.88-1.65%20.04-1.35%-0.39%
申通地铁/600834.SH
2018-10-186.386.386.156.21-2.51%-0.29%-10.23%542,4003,378,00030%6.23-1.44%6.37-1.73%6.52-2.79%6.92-0.60%-0.48%
创业环保/600874.SH
2018-10-186.746.746.506.51-3.84%-1.33%-12.71%5,962,00039,337,00078%6.60-2.51%6.72-2.13%6.88-3.74%7.46-2.32%-1.17%
重庆燃气/600917.SH
2018-10-187.517.577.207.28-2.80%-0.83%-6.25%4,115,30030,212,00041%7.34-1.54%7.43-0.60%7.49-2.17%7.77-0.12%0.08%
深圳燃气/601139.SH
2018-10-186.026.025.595.63-6.79%-2.48%-10.59%12,936,70074,684,00062%5.77-4.02%5.95-1.15%5.96-2.01%6.30-0.80%-0.44%
中材节能/603126.SH
2018-10-184.554.554.434.43-3.28%-1.09%-10.63%1,233,1005,523,00065%4.48-2.06%4.57-1.87%4.67-3.31%4.96-1.84%-1.12%