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
2019-02-155.355.395.315.33-1.11%-0.28%3.74%8,321,30044,476,00090%5.35-0.52%5.360.98%5.281.02%5.140.55%0.28%
南京公用/000421.SZ
2019-02-154.814.854.784.820.21%0.04%2.03%2,912,90014,033,000110%4.82-0.08%4.810.35%4.780.76%4.720.23%0.01%
湖南投资/000548.SZ
2019-02-154.524.554.464.47-1.54%-0.67%0.86%4,649,30020,924,000156%4.50-0.84%4.500.38%4.480.65%4.43-0.23%-0.51%
启迪桑德/000826.SZ
2019-02-1510.5410.8110.5010.540.09%-0.90%5.83%14,254,600151,606,000133%10.641.08%10.521.65%10.352.24%9.960.73%-0.45%
津滨发展/000897.SZ
2019-02-152.382.582.372.462.93%0.16%3.67%22,124,50054,346,000205%2.462.81%2.421.89%2.402.26%2.370.00%-1.04%
中 关 村/000931.SZ
2019-02-157.678.217.657.895.48%-0.28%6.45%45,747,600361,940,000323%7.914.62%7.693.98%7.594.06%7.412.90%0.19%
银泰资源/000975.SZ
2019-02-1510.6810.9910.5810.923.02%0.44%5.47%17,281,200187,874,000120%10.872.81%10.731.66%10.591.23%10.351.15%0.48%
粤 水 电/002060.SZ
2019-02-153.083.093.053.070.33%-0.10%2.37%6,246,80019,194,000104%3.070.10%3.070.52%3.050.66%3.000.40%0.22%
陕天然气/002267.SZ
2019-02-157.607.647.567.57-0.66%-0.30%1.11%6,203,70047,104,000106%7.59-0.34%7.590.26%7.560.36%7.490.21%-0.17%
东方园林/002310.SZ
2019-02-156.947.526.947.347.31%-0.27%10.08%179,613,4001,321,985,000278%7.367.86%7.104.92%6.975.22%6.673.16%-0.36%
新纶科技/002341.SZ
2019-02-1512.7713.2812.6612.961.17%0.27%6.35%36,390,200470,339,000167%12.93-0.91%12.921.32%12.661.88%12.191.89%1.28%
富临运业/002357.SZ
2019-02-155.735.785.695.71-0.52%-0.49%3.05%2,099,60012,047,000117%5.740.93%5.690.71%5.651.22%5.540.00%-0.59%
棕榈股份/002431.SZ
2019-02-154.054.274.034.172.46%-0.12%3.32%47,839,300199,743,000216%4.182.96%4.131.13%4.111.23%4.040.95%0.02%
富春环保/002479.SZ
2019-02-154.514.624.504.540.22%-0.33%2.39%6,709,80030,560,000139%4.560.44%4.540.64%4.501.01%4.430.16%-0.40%
清新环境/002573.SZ
2019-02-157.197.487.167.332.23%-0.16%6.56%18,768,100137,794,000157%7.342.40%7.251.80%7.123.29%6.880.70%-0.88%
宜昌交运/002627.SZ
2019-02-156.576.626.496.56-0.46%0.05%1.52%1,388,5009,105,00064%6.560.38%6.511.01%6.401.01%6.46-0.22%-0.25%
普邦股份/002663.SZ
2019-02-152.682.742.672.700.37%-0.26%2.23%12,633,60034,204,000112%2.710.90%2.680.83%2.670.72%2.640.08%-0.32%
东江环保/002672.SZ
2019-02-1510.9111.3810.8311.212.19%0.71%7.60%7,632,60084,959,000150%11.131.92%10.991.73%10.842.76%10.420.52%-0.68%
龙洲股份/002682.SZ
2019-02-154.554.584.524.540.44%-0.29%2.62%2,306,20010,499,000115%4.550.18%4.540.58%4.501.15%4.420.02%-0.33%
新疆浩源/002700.SZ
2019-02-159.429.479.309.39-1.68%0.20%3.08%7,271,70068,143,000127%9.37-2.06%9.410.60%9.311.44%9.11-0.10%-1.13%
岭南股份/002717.SZ
2019-02-157.697.967.677.821.43%-0.24%5.63%9,237,90072,414,000104%7.841.87%7.731.26%7.631.87%7.400.03%-1.32%
万邦达/300055.SZ
2019-02-157.287.457.197.300.41%-0.54%2.82%8,321,40061,076,000117%7.340.87%7.280.99%7.191.73%7.10-0.35%-1.16%
三维丝/300056.SZ
2019-02-155.315.555.315.360.00%-1.43%1.52%4,077,00022,170,00039%5.442.35%5.351.89%5.212.10%5.280.10%-0.09%
碧水源/300070.SZ
2019-02-158.208.538.168.181.61%-1.75%5.56%60,599,400504,527,000175%8.333.52%8.172.28%8.032.63%7.751.67%0.13%
盛运环保/300090.SZ
2019-02-151.921.981.911.931.05%-0.77%3.82%46,631,60090,691,000121%1.951.41%1.920.89%1.902.37%1.86-0.80%-2.15%
易世达/300125.SZ
2019-02-1513.9514.4513.8614.382.28%0.76%2.77%2,548,40036,368,00073%14.272.49%14.030.92%13.951.32%13.99-0.34%-0.78%
神雾环保/300156.SZ
2019-02-153.293.383.253.260.93%-1.72%2.77%27,684,30091,838,000114%3.320.73%3.320.76%3.281.49%3.17-0.06%-1.02%
中电环保/300172.SZ
2019-02-155.345.435.345.370.00%-0.41%2.32%2,176,40011,735,00096%5.390.22%5.380.43%5.341.25%5.25-0.06%-0.35%
永清环保/300187.SZ
2019-02-155.515.635.415.42-0.55%-1.67%2.90%6,307,70034,769,000133%5.511.83%5.441.00%5.401.73%5.270.36%-0.97%
维尔利/300190.SZ
2019-02-155.155.245.155.190.39%-0.17%3.57%4,568,80023,754,000159%5.200.64%5.160.94%5.121.17%5.010.81%0.21%
铁汉生态/300197.SZ
2019-02-153.533.873.493.704.52%-0.22%7.87%54,778,000203,091,000248%3.714.57%3.623.49%3.563.97%3.432.08%-0.55%
巴安水务/300262.SZ
2019-02-156.326.706.286.582.65%0.75%9.23%12,172,40079,492,000152%6.533.40%6.342.52%6.252.95%6.021.23%0.33%
天壕环境/300332.SZ
2019-02-153.754.003.723.893.73%0.99%-2.19%19,324,00074,430,00072%3.852.72%3.792.32%3.742.67%3.98-0.80%-0.02%
津膜科技/300334.SZ
2019-02-157.147.207.097.140.28%-0.04%1.56%2,644,20018,887,00071%7.140.46%7.100.64%7.051.16%7.03-0.13%-0.81%
迪森股份/300335.SZ
2019-02-156.266.366.236.300.64%0.00%4.86%7,031,60044,297,000112%6.300.53%6.261.15%6.171.62%6.010.22%-0.64%
蒙草生态/300355.SZ
2019-02-154.044.324.024.193.97%-0.36%5.07%54,153,400227,694,000307%4.214.06%4.132.89%4.093.02%3.992.13%-0.18%
南京高科/600064.SH
2019-02-158.198.218.058.05-1.71%-1.00%1.95%19,169,600155,863,000149%8.13-1.22%8.120.72%8.040.93%7.900.79%-0.02%
中体产业/600158.SH
2019-02-158.989.128.919.020.89%0.06%3.82%13,655,900123,110,000144%9.021.11%8.930.89%8.871.12%8.690.75%-0.23%
联美控股/600167.SH
2019-02-1511.5512.5711.4412.287.06%1.62%11.23%4,517,70054,591,000134%12.084.44%11.762.29%11.593.19%11.041.56%0.77%
大众交通/600611.SH
2019-02-154.164.184.114.14-0.24%-0.17%2.30%7,243,00030,038,00092%4.15-0.29%4.150.29%4.120.64%4.050.25%-0.08%
城投控股/600649.SH
2019-02-155.885.925.815.83-0.68%-0.41%3.76%10,620,00062,166,000120%5.85-0.51%5.820.76%5.761.18%5.620.56%-0.10%
锦江投资/600650.SH
2019-02-1510.0210.089.809.90-1.10%-0.26%1.14%2,313,50022,963,000163%9.93-1.17%9.970.25%9.900.66%9.790.06%-0.20%
强生控股/600662.SH
2019-02-154.434.484.414.43-0.67%-0.23%2.19%6,477,20028,758,000100%4.44-0.76%4.440.48%4.400.78%4.340.30%-0.13%
华域汽车/600741.SH
2019-02-1520.6020.8519.3019.45-6.08%-1.90%-4.64%22,544,600446,968,000226%19.83-4.62%20.30-2.41%20.38-1.29%20.40-0.78%0.40%
申通地铁/600834.SH
2019-02-157.037.056.936.96-0.57%-0.37%1.37%888,8006,209,000111%6.99-0.16%6.990.26%6.960.54%6.870.10%-0.09%
创业环保/600874.SH
2019-02-158.228.388.168.220.24%-0.53%2.72%12,286,400101,530,000145%8.260.71%8.200.64%8.161.20%8.000.13%-0.59%
重庆燃气/600917.SH
2019-02-156.956.956.856.87-1.01%-0.07%-0.09%3,617,00024,868,000116%6.88-1.35%6.920.04%6.900.22%6.88-0.22%-0.37%
深圳燃气/601139.SH
2019-02-155.855.855.745.75-1.88%-0.54%0.42%7,168,70041,442,00088%5.78-0.48%5.790.14%5.770.16%5.730.23%0.36%
中材节能/603126.SH
2019-02-155.525.645.515.540.36%-0.61%3.26%4,704,40026,221,000142%5.570.80%5.511.16%5.461.19%5.370.11%-0.79%