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
	2020-04-08	4.84	4.91	4.82	4.89	0.82%	0.58%	3.16%	11,284,000	54,868,000	113%	4.86	0.06%	4.84	0.77%	4.80	0.63%	4.74	0.64%	0.03%
南京公用/000421.SZ
	2020-04-08	4.16	4.21	4.14	4.20	0.72%	0.50%	1.28%	1,971,700	8,239,000	118%	4.18	0.46%	4.16	0.53%	4.14	0.44%	4.15	0.27%	-0.41%
湖南投资/000548.SZ
	2020-04-08	3.74	3.91	3.72	3.84	2.13%	0.89%	2.18%	5,435,600	20,689,000	164%	3.81	1.63%	3.77	1.62%	3.74	1.19%	3.76	0.21%	-0.18%
启迪环境/000826.SZ
	2020-04-08	8.28	8.35	8.21	8.30	0.24%	0.28%	0.69%	9,300,200	76,976,000	86%	8.28	0.66%	8.19	0.90%	8.13	0.36%	8.24	-0.15%	-1.29%
*ST津滨/000897.SZ
	2020-04-08	2.34	2.41	2.34	2.38	0.85%	0.21%	0.55%	13,326,700	31,654,000	63%	2.38	1.41%	2.33	1.66%	2.31	0.61%	2.37	-0.71%	-0.79%
中关村/000931.SZ
	2020-04-08	8.88	9.24	8.86	9.19	2.45%	0.70%	4.79%	14,898,400	135,969,000	154%	9.13	2.48%	8.92	2.38%	8.80	1.64%	8.77	0.71%	-0.33%
银泰黄金/000975.SZ
	2020-04-08	15.50	15.81	15.38	15.59	-1.70%	0.18%	6.02%	39,945,900	621,652,000	64%	15.56	-0.77%	15.38	2.16%	14.93	1.14%	14.71	1.23%	1.39%
粤水电/002060.SZ
	2020-04-08	3.08	3.13	3.05	3.11	-0.32%	0.84%	1.24%	25,124,000	77,491,000	71%	3.08	0.10%	3.06	0.92%	3.04	-0.75%	3.07	0.20%	0.72%
陕天然气/002267.SZ
	2020-04-08	5.97	6.02	5.95	6.00	0.50%	0.27%	1.90%	2,265,100	13,554,000	81%	5.98	0.37%	5.95	0.73%	5.90	0.43%	5.89	0.20%	-0.27%
东方园林/002310.SZ
	2020-04-08	5.31	5.34	5.18	5.30	-0.93%	0.65%	-5.31%	46,192,600	243,262,000	102%	5.27	-1.75%	5.32	-0.64%	5.33	-0.54%	5.60	-1.55%	-0.83%
新纶科技/002341.SZ
	2020-04-08	6.43	6.54	6.36	6.45	-0.31%	0.06%	0.88%	32,213,300	207,632,000	77%	6.45	-0.03%	6.39	1.87%	6.27	-0.02%	6.39	0.25%	-1.17%
富临运业/002357.SZ
	2020-04-08	5.94	5.96	5.84	5.88	-2.33%	-0.05%	-4.02%	7,593,500	44,673,000	65%	5.88	-1.82%	5.98	-1.76%	6.05	-0.28%	6.13	-0.28%	0.39%
棕榈股份/002431.SZ
	2020-04-08	2.68	2.79	2.68	2.77	2.21%	0.54%	2.71%	15,884,900	43,756,000	145%	2.76	2.42%	2.71	2.00%	2.68	1.21%	2.70	0.60%	-0.78%
富春环保/002479.SZ
	2020-04-08	5.86	5.94	5.82	5.90	0.51%	0.31%	1.46%	6,490,100	38,174,000	114%	5.88	0.44%	5.83	1.29%	5.78	0.52%	5.82	0.24%	0.00%
清新环境/002573.SZ
	2020-04-08	5.85	5.88	5.82	5.86	-0.34%	0.17%	2.06%	3,665,400	21,441,000	76%	5.85	0.12%	5.81	0.75%	5.78	0.49%	5.74	0.24%	-0.24%
宜昌交运/002627.SZ
	2020-04-08	8.81	8.90	8.70	8.73	-2.24%	-0.46%	-2.01%	2,034,000	17,839,000	105%	8.77	-0.45%	8.73	0.25%	8.73	-0.19%	8.91	0.02%	-0.36%
普邦股份/002663.SZ
	2020-04-08	2.53	2.55	2.49	2.53	-0.78%	0.32%	1.69%	13,152,800	33,173,000	102%	2.52	-0.63%	2.51	0.44%	2.49	0.61%	2.49	0.36%	-0.48%
东江环保/002672.SZ
	2020-04-08	9.39	9.60	9.36	9.51	0.96%	0.20%	1.56%	5,414,300	51,386,000	110%	9.49	1.05%	9.40	1.04%	9.35	0.27%	9.36	0.33%	-0.96%
龙洲股份/002682.SZ
	2020-04-08	4.11	4.16	4.10	4.14	0.24%	0.17%	0.88%	4,692,000	19,391,000	129%	4.13	0.34%	4.12	0.32%	4.11	0.29%	4.10	0.24%	-0.79%
新疆浩源/002700.SZ
	2020-04-08	5.76	5.88	5.75	5.82	0.17%	-0.36%	0.95%	3,272,300	19,114,000	137%	5.84	0.99%	5.79	1.06%	5.75	0.65%	5.77	0.28%	-0.28%
岭南股份/002717.SZ
	2020-04-08	4.57	4.67	4.54	4.66	1.30%	0.93%	1.99%	16,992,300	78,450,000	92%	4.62	0.70%	4.58	0.86%	4.55	0.46%	4.57	0.37%	-0.29%
万邦达/300055.SZ
	2020-04-08	6.27	6.35	6.25	6.32	0.32%	0.25%	1.14%	5,675,700	35,778,000	102%	6.30	0.64%	6.25	1.05%	6.20	0.44%	6.25	0.18%	-0.84%
中创环保/300056.SZ
	2020-04-08	5.66	5.75	5.58	5.75	1.59%	1.13%	1.73%	2,722,700	15,482,000	130%	5.69	0.73%	5.65	0.82%	5.63	-0.12%	5.65	0.48%	-1.21%
碧水源/300070.SZ
	2020-04-08	9.58	9.59	9.44	9.49	-1.04%	-0.06%	-0.15%	19,740,300	187,445,000	71%	9.50	-0.50%	9.44	0.72%	9.38	0.40%	9.50	-0.39%	-0.83%
盛运环保/300090.SZ
	2020-04-08	1.20	1.20	1.18	1.19	-1.65%	0.08%	-0.92%	20,377,800	24,229,000	91%	1.19	-0.67%	1.19	-0.08%	1.19	0.08%	1.20	-0.17%	-0.56%
易世达/300125.SZ
	2020-04-08	13.51	14.12	13.40	13.87	1.76%	0.57%	8.95%	3,894,200	53,703,000	84%	13.79	2.34%	13.43	1.69%	13.30	1.58%	12.73	1.93%	0.97%
神雾环保/300156.SZ
	2020-04-08	1.27	1.28	1.25	1.26	0.00%	-0.32%	0.56%	12,590,800	15,919,000	86%	1.26	0.56%	1.25	0.16%	1.25	0.48%	1.25	0.16%	-0.47%
中电环保/300172.SZ
	2020-04-08	4.85	4.91	4.84	4.91	0.61%	0.45%	1.03%	1,353,100	6,614,000	71%	4.89	0.60%	4.85	0.87%	4.81	0.38%	4.86	-0.10%	-0.39%
永清环保/300187.SZ
	2020-04-08	5.83	6.10	5.58	5.87	1.91%	1.68%	6.86%	28,656,600	165,446,000	99%	5.77	-0.62%	5.76	1.97%	5.60	1.32%	5.49	1.01%	0.76%
维尔利/300190.SZ
	2020-04-08	7.46	7.67	7.43	7.59	1.47%	0.18%	3.63%	8,903,300	67,448,000	160%	7.58	2.02%	7.46	1.64%	7.40	1.09%	7.32	0.84%	-0.20%
铁汉生态/300197.SZ
	2020-04-08	3.08	3.11	3.04	3.07	-0.65%	-0.07%	-1.22%	17,922,600	55,053,000	51%	3.07	-0.52%	3.08	-1.09%	3.13	0.03%	3.11	-0.23%	-0.65%
巴安水务/300262.SZ
	2020-04-08	4.30	4.37	4.27	4.36	0.93%	0.81%	1.63%	5,067,800	21,918,000	119%	4.33	0.82%	4.28	1.06%	4.25	0.40%	4.29	0.12%	-0.75%
天壕环境/300332.SZ
	2020-04-08	3.86	3.89	3.84	3.87	0.00%	0.05%	0.36%	3,878,800	15,005,000	64%	3.87	0.94%	3.83	0.84%	3.80	0.24%	3.86	0.08%	-1.37%
津膜科技/300334.SZ
	2020-04-07	7.62	8.33	7.56	8.33	10.04%	2.17%	13.10%	11,104,600	90,531,000	169%	8.15	7.02%	7.82	4.45%	7.68	3.55%	7.37	2.88%	0.93%
迪森股份/300335.SZ
	2020-04-08	4.93	5.15	4.92	5.03	1.41%	0.16%	1.13%	7,637,000	38,350,000	165%	5.02	2.09%	4.95	1.31%	4.93	0.86%	4.97	0.38%	-0.17%
蒙草生态/300355.SZ
	2020-04-08	3.00	3.07	2.98	3.05	0.99%	0.36%	1.84%	13,893,900	42,229,000	137%	3.04	1.37%	3.00	1.11%	2.99	0.67%	3.00	0.27%	-0.71%
南京高科/600064.SH
	2020-04-08	8.38	8.46	8.35	8.42	-0.36%	0.18%	0.49%	5,650,300	47,490,000	75%	8.41	-0.23%	8.37	0.55%	8.33	0.34%	8.38	-0.01%	-0.56%
中体产业/600158.SH
	2020-04-08	8.59	8.69	8.55	8.61	-0.69%	-0.06%	0.19%	6,735,000	58,022,000	77%	8.62	-0.38%	8.58	1.06%	8.49	0.21%	8.59	-0.06%	-1.35%
联美控股/600167.SH
	2020-04-08	14.09	14.09	13.51	13.86	-0.36%	0.76%	2.12%	3,372,300	46,389,000	87%	13.76	-1.26%	13.87	-0.23%	13.87	0.05%	13.57	0.56%	0.28%
大众交通/600611.SH
	2020-04-08	3.66	3.84	3.65	3.79	3.27%	0.58%	5.28%	18,177,600	68,485,000	206%	3.77	2.67%	3.70	2.27%	3.65	1.67%	3.60	1.32%	-0.05%
城投控股/600649.SH
	2020-04-08	5.43	5.44	5.35	5.38	-1.28%	0.00%	-0.66%	6,582,000	35,413,000	69%	5.38	-1.10%	5.40	0.13%	5.39	-0.79%	5.42	0.20%	-0.36%
锦江投资/600650.SH
	2020-04-08	8.74	8.86	8.70	8.86	1.14%	0.45%	1.48%	1,455,700	12,840,000	120%	8.82	1.08%	8.73	1.03%	8.68	0.54%	8.73	0.03%	-0.62%
强生控股/600662.SH
	2020-04-08	3.85	3.92	3.83	3.89	0.52%	0.21%	0.96%	4,883,500	18,957,000	102%	3.88	0.57%	3.85	0.68%	3.84	0.37%	3.85	0.10%	-0.65%
华域汽车/600741.SH
	2020-04-08	20.72	20.94	20.51	20.66	-0.19%	-0.37%	-2.41%	14,156,900	293,555,000	60%	20.74	-0.52%	20.69	0.11%	20.85	-0.49%	21.17	0.98%	-0.40%
申通地铁/600834.SH
	2020-04-08	6.30	6.42	6.30	6.39	0.79%	0.47%	1.14%	1,641,700	10,441,000	131%	6.36	0.73%	6.32	0.93%	6.29	0.58%	6.32	0.14%	-0.16%
创业环保/600874.SH
	2020-04-08	7.05	7.05	6.92	6.99	-1.27%	0.36%	-1.70%	11,167,100	77,783,000	84%	6.97	-1.62%	7.03	-0.61%	7.05	-0.26%	7.11	-0.55%	0.04%
重庆燃气/600917.SH
	2020-04-08	6.44	6.46	6.39	6.40	-0.78%	-0.11%	0.02%	2,479,400	15,886,000	104%	6.41	-0.61%	6.43	0.33%	6.40	0.17%	6.40	-0.05%	-0.09%
深圳燃气/601139.SH
	2020-04-08	7.36	7.38	7.15	7.22	-2.83%	-0.15%	-0.26%	14,003,500	101,263,000	113%	7.23	-2.07%	7.29	0.32%	7.25	0.19%	7.24	-0.59%	0.29%
中材节能/603126.SH
	2020-04-08	4.42	4.49	4.40	4.47	0.68%	0.31%	-3.27%	4,743,100	21,136,000	52%	4.46	0.70%	4.42	0.82%	4.39	0.09%	4.62	-1.11%	-0.06%