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
2020-01-225.185.225.105.17-0.19%0.49%-3.72%9,160,30047,133,00057%5.15-1.42%5.22-0.78%5.24-0.61%5.37-0.65%0.12%
南京公用/000421.SZ
2020-01-224.514.574.414.50-0.22%0.31%-2.17%1,523,0006,832,00077%4.49-0.69%4.51-0.57%4.54-1.09%4.60-0.17%0.10%
湖南投资/000548.SZ
2020-01-224.164.204.094.180.48%0.67%-1.07%3,615,90015,013,000125%4.15-1.33%4.18-0.52%4.20-0.47%4.23-0.21%0.05%
启迪环境/000826.SZ
2020-01-229.199.198.989.15-0.54%0.60%-2.50%8,567,80077,921,00065%9.10-1.58%9.22-0.76%9.28-1.14%9.39-0.03%0.20%
*ST津滨/000897.SZ
2020-01-222.312.322.212.28-2.15%0.97%-0.22%14,161,00031,982,000184%2.26-2.80%2.29-1.08%2.30-0.35%2.29-0.09%0.50%
中 关 村/000931.SZ
2020-01-229.749.769.469.65-0.62%0.41%-2.43%14,930,300143,496,00057%9.61-2.19%9.680.22%9.65-0.83%9.89-0.08%0.14%
银泰黄金/000975.SZ
2020-01-2212.8012.8512.3812.68-3.50%0.35%-6.45%22,247,100281,124,00081%12.64-4.55%12.98-1.53%13.13-1.38%13.55-3.48%-0.46%
粤 水 电/002060.SZ
2020-01-222.972.972.922.970.00%0.71%-1.56%3,918,30011,556,00085%2.95-0.91%2.97-0.54%2.99-0.43%3.02-0.33%-0.08%
陕天然气/002267.SZ
2020-01-227.067.066.977.04-0.28%0.37%-1.88%3,204,00022,474,00088%7.01-0.86%7.08-0.45%7.10-0.55%7.18-0.46%-0.09%
东方园林/002310.SZ
2020-01-225.225.315.115.280.38%1.30%-2.33%24,394,700127,149,00080%5.21-1.68%5.27-1.35%5.33-1.73%5.41-0.15%0.40%
新纶科技/002341.SZ
2020-01-226.566.796.206.300.16%-1.95%2.04%80,861,600519,563,000225%6.432.02%6.292.16%6.232.21%6.171.10%0.49%
富临运业/002357.SZ
2020-01-226.066.065.926.04-0.17%0.45%-2.42%2,316,20013,928,00071%6.01-0.81%6.05-0.49%6.08-0.77%6.19-0.37%-0.04%
棕榈股份/002431.SZ
2020-01-223.013.022.973.00-0.33%0.07%-2.98%10,875,10032,604,000103%3.00-0.99%3.02-0.79%3.04-0.98%3.09-0.48%0.00%
富春环保/002479.SZ
2020-01-226.966.966.826.92-0.72%0.36%-0.37%6,473,20044,633,00068%6.90-1.01%6.95-0.17%6.95-0.23%6.95-0.10%0.00%
清新环境/002573.SZ
2020-01-226.616.666.466.59-0.30%0.30%-2.51%5,453,30035,830,00064%6.57-1.02%6.64-0.47%6.66-1.08%6.76-0.02%0.35%
宜昌交运/002627.SZ
2020-01-229.709.809.459.720.21%0.86%-6.34%4,455,90042,942,00086%9.64-1.82%9.83-2.26%10.05-2.12%10.38-0.56%0.23%
普邦股份/002663.SZ
2020-01-222.812.842.782.820.00%0.36%-3.56%11,347,00031,888,00063%2.81-0.39%2.82-0.74%2.85-0.77%2.92-0.27%-0.02%
东江环保/002672.SZ
2020-01-229.309.549.199.502.04%1.32%0.16%4,661,90043,711,00079%9.380.39%9.39-0.51%9.48-0.84%9.490.20%0.49%
龙洲股份/002682.SZ
2020-01-224.654.754.574.680.43%0.84%1.25%4,872,20022,613,00095%4.64-0.86%4.660.41%4.650.02%4.620.24%0.33%
新疆浩源/002700.SZ
2020-01-227.007.006.866.91-1.29%-0.01%-3.52%2,669,10018,445,00076%6.91-1.85%7.03-1.10%7.08-0.73%7.16-0.72%-0.20%
岭南股份/002717.SZ
2020-01-226.436.676.316.590.92%0.97%3.37%34,080,100222,429,00056%6.53-1.24%6.541.04%6.52-0.75%6.380.92%2.07%
万邦达/300055.SZ
2020-01-226.806.876.726.79-0.44%-0.01%-3.08%8,366,20056,816,00070%6.79-1.11%6.85-0.70%6.90-1.08%7.01-0.10%0.29%
三维丝/300056.SZ
2020-01-226.396.446.276.39-0.31%0.66%-5.24%1,419,4009,010,00041%6.35-2.07%6.43-0.11%6.48-1.10%6.74-0.21%0.25%
碧水源/300070.SZ
2020-01-228.899.038.708.960.56%0.70%3.36%41,198,900366,584,00069%8.90-0.67%8.870.50%8.84-0.22%8.670.76%1.02%
盛运环保/300090.SZ
2020-01-221.381.401.341.380.00%0.00%-8.24%24,343,70033,601,00049%1.38-1.78%1.39-1.28%1.41-1.67%1.50-1.18%-0.18%
易世达/300125.SZ
2020-01-2215.0915.5714.8015.502.92%1.61%1.61%3,698,70056,419,000108%15.252.04%15.061.38%15.010.15%15.26-0.01%-0.62%
神雾环保/300156.SZ
2020-01-221.571.571.521.55-1.90%0.65%-8.28%14,412,70022,199,00068%1.54-2.78%1.58-1.69%1.61-2.13%1.69-1.86%-0.41%
中电环保/300172.SZ
2020-01-225.155.205.085.170.19%0.47%-1.11%2,356,90012,129,00065%5.15-0.45%5.16-0.10%5.17-0.56%5.23-0.02%0.17%
永清环保/300187.SZ
2020-01-224.734.734.544.67-1.48%0.93%-4.17%4,628,10021,413,000103%4.63-3.70%4.76-1.61%4.79-1.66%4.87-0.45%0.22%
维尔利/300190.SZ
2020-01-227.677.807.477.70-0.39%0.86%0.57%8,549,40065,269,00059%7.63-1.90%7.72-0.68%7.75-0.50%7.660.33%0.78%
铁汉生态/300197.SZ
2020-01-223.043.042.983.00-0.66%-0.07%-3.72%14,998,10045,021,00077%3.00-0.76%3.02-0.66%3.05-1.04%3.12-0.70%-0.12%
巴安水务/300262.SZ
2020-01-224.945.014.844.990.40%1.36%-1.77%5,882,00028,958,00068%4.92-1.46%4.97-0.72%5.01-1.22%5.08-0.04%0.34%
天壕环境/300332.SZ
2020-01-224.014.023.914.010.00%1.39%-2.22%4,304,90017,024,00080%3.96-1.91%4.02-0.91%4.04-0.91%4.10-0.65%0.02%
津膜科技/300334.SZ
2020-01-226.596.596.336.40-2.59%-0.45%-5.40%3,245,20020,862,000101%6.43-2.10%6.57-1.26%6.64-1.21%6.77-0.78%-0.13%
迪森股份/300335.SZ
2020-01-225.765.775.655.760.00%0.75%-2.44%3,190,30018,240,00073%5.72-1.11%5.77-0.79%5.81-0.92%5.90-0.34%0.07%
蒙草生态/300355.SZ
2020-01-223.313.333.243.310.00%0.58%-3.61%11,669,90038,411,00089%3.29-1.41%3.33-1.07%3.36-1.18%3.43-0.58%-0.02%
南京高科/600064.SH
2020-01-229.729.949.729.922.06%0.70%0.24%13,725,900135,215,000139%9.850.58%9.830.04%9.85-0.32%9.900.04%0.13%
中体产业/600158.SH
2020-01-2210.1810.2410.0310.17-1.07%0.32%-0.87%10,079,900102,190,000101%10.14-2.50%10.32-0.47%10.31-0.14%10.260.03%0.23%
联美控股/600167.SH
2020-01-2212.5812.7812.4012.68-0.39%0.39%-1.25%2,219,70028,037,00070%12.630.27%12.63-0.74%12.79-0.25%12.84-0.13%-0.03%
大众交通/600611.SH
2020-01-224.054.053.994.04-0.49%0.45%-0.96%6,861,10027,592,000105%4.02-1.06%4.05-0.37%4.06-0.30%4.08-0.25%-0.01%
城投控股/600649.SH
2020-01-225.575.615.515.600.00%0.76%-1.65%4,955,50027,541,00086%5.56-0.61%5.60-0.57%5.63-0.55%5.69-0.37%-0.07%
锦江投资/600650.SH
2020-01-2210.2010.2110.0710.16-0.49%0.29%-0.77%1,545,90015,662,00093%10.13-1.32%10.23-0.21%10.21-0.15%10.240.00%0.08%
强生控股/600662.SH
2020-01-224.624.664.554.630.00%0.50%-0.52%5,781,80026,637,00091%4.61-1.50%4.64-0.39%4.65-0.24%4.65-0.06%0.13%
华域汽车/600741.SH
2020-01-2227.5827.8927.0227.610.00%0.30%-2.34%19,647,700540,850,000114%27.53-0.71%27.78-0.84%28.01-0.64%28.27-0.49%0.62%
申通地铁/600834.SH
2020-01-227.007.036.876.98-0.14%0.30%-1.72%956,7006,658,00078%6.96-1.42%7.05-0.51%7.08-0.51%7.10-0.13%-0.21%
创业环保/600874.SH
2020-01-227.447.547.317.40-0.80%-0.11%-1.12%6,677,70049,471,00077%7.41-0.20%7.43-0.40%7.45-0.26%7.480.01%0.26%
重庆燃气/600917.SH
2020-01-227.267.267.127.20-0.55%0.46%-2.52%2,841,10020,361,00074%7.17-0.84%7.23-0.52%7.27-0.72%7.39-0.57%-0.09%
深圳燃气/601139.SH
2020-01-227.337.397.247.351.52%0.33%-3.63%7,184,10052,628,00078%7.330.34%7.36-0.77%7.43-0.80%7.63-1.00%-0.40%
中材节能/603126.SH
2020-01-224.694.724.624.68-0.21%0.47%-3.01%3,573,00016,644,00070%4.66-0.89%4.69-0.53%4.73-0.94%4.83-0.41%-0.15%