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
2019-12-125.175.195.065.10-0.97%-0.41%0.67%5,605,00028,706,000101%5.12-0.31%5.130.16%5.110.35%5.070.14%-0.02%
南京公用/000421.SZ
2019-12-124.634.764.564.56-2.98%-1.38%0.46%5,856,80027,079,000159%4.62-1.95%4.650.48%4.600.42%4.540.84%0.67%
湖南投资/000548.SZ
2019-12-124.084.084.014.02-1.71%-0.40%-0.15%1,707,3006,890,000105%4.04-1.49%4.06-0.17%4.060.10%4.030.10%0.13%
启迪环境/000826.SZ
2019-12-128.678.718.608.62-0.58%-0.35%-0.67%4,371,60037,816,00072%8.65-0.75%8.72-0.58%8.770.27%8.680.10%0.15%
*ST津滨/000897.SZ
2019-12-121.991.991.961.97-1.01%-0.15%0.41%3,204,3006,323,00060%1.97-0.76%2.00-0.20%1.990.25%1.960.20%0.43%
中 关 村/000931.SZ
2019-12-128.258.328.138.24-0.36%0.26%-0.79%4,572,60037,582,000111%8.22-0.57%8.26-0.72%8.32-0.48%8.31-0.06%-0.17%
银泰黄金/000975.SZ
2019-12-1213.1413.2012.9112.940.00%-0.71%1.08%21,693,400282,725,00099%13.031.39%12.881.14%12.87-0.25%12.800.47%0.60%
粤 水 电/002060.SZ
2019-12-122.932.932.902.90-0.68%-0.38%-0.48%2,220,9006,466,00091%2.91-0.24%2.92-0.17%2.92-0.07%2.910.00%0.00%
陕天然气/002267.SZ
2019-12-127.107.127.077.07-0.42%-0.27%-0.80%2,468,50017,499,00075%7.09-0.06%7.10-0.23%7.12-0.21%7.13-0.03%-0.07%
东方园林/002310.SZ
2019-12-124.734.744.704.73-0.42%0.25%0.62%14,296,50067,445,00089%4.72-0.53%4.74-0.75%4.770.11%4.700.11%0.11%
新纶科技/002341.SZ
2019-12-125.525.525.335.34-3.44%-1.42%-1.02%17,310,10093,777,000113%5.42-1.81%5.50-0.06%5.460.06%5.400.30%-0.17%
富临运业/002357.SZ
2019-12-125.945.985.865.87-1.51%-0.27%-1.29%2,027,50011,933,00093%5.89-1.24%5.92-0.60%5.96-0.53%5.950.07%0.33%
棕榈股份/002431.SZ
2019-12-122.983.012.952.97-0.34%-0.07%-0.90%8,742,00025,982,000120%2.97-0.67%2.99-0.43%2.99-0.17%3.00-0.17%-0.05%
富春环保/002479.SZ
2019-12-128.298.518.078.350.72%0.71%0.55%44,113,100365,753,000254%8.29-0.98%8.35-0.54%8.340.00%8.300.05%-0.19%
清新环境/002573.SZ
2019-12-126.276.296.226.22-0.48%-0.35%-0.11%2,002,50012,500,00081%6.24-0.13%6.26-0.46%6.270.11%6.230.18%0.15%
宜昌交运/002627.SZ
2019-12-129.449.449.049.25-2.32%0.76%-2.68%5,065,90046,506,000116%9.18-2.85%9.30-2.44%9.46-0.89%9.51-0.20%0.55%
普邦股份/002663.SZ
2019-12-122.822.842.802.820.00%0.25%0.14%10,069,70028,331,000163%2.81-0.46%2.82-0.11%2.82-0.07%2.82-0.04%0.06%
东江环保/002672.SZ
2019-12-128.588.658.588.610.12%-0.10%-1.32%2,469,60021,286,00058%8.620.05%8.64-0.85%8.690.27%8.73-0.19%-0.61%
龙洲股份/002682.SZ
2019-12-124.254.254.204.20-1.18%-0.54%-0.92%1,820,6007,688,000105%4.22-0.59%4.24-0.38%4.25-0.21%4.240.07%-0.26%
新疆浩源/002700.SZ
2019-12-127.517.587.467.520.53%0.01%-0.54%2,475,10018,611,00071%7.52-0.05%7.54-0.19%7.56-0.15%7.56-0.03%-0.29%
岭南股份/002717.SZ
2019-12-124.824.914.804.891.88%0.51%4.18%17,027,30082,846,000110%4.871.50%4.810.40%4.790.89%4.690.58%0.35%
万邦达/300055.SZ
2019-12-126.626.706.566.610.00%-0.23%-3.08%11,381,50075,405,00090%6.63-0.60%6.68-1.24%6.77-0.95%6.82-0.25%0.10%
三维丝/300056.SZ
2019-12-126.626.626.416.44-2.28%-0.72%-2.53%1,615,70010,481,00065%6.49-2.58%6.73-0.34%6.700.18%6.610.27%0.10%
碧水源/300070.SZ
2019-12-127.487.507.197.20-3.74%-1.26%-2.47%33,083,400241,251,000157%7.29-2.93%7.42-1.17%7.420.12%7.38-0.63%-0.19%
盛运环保/300090.SZ
2019-12-121.321.331.291.30-2.99%-0.61%-1.37%26,157,90034,212,000110%1.31-1.80%1.32-0.08%1.32-0.15%1.32-0.30%-0.44%
易世达/300125.SZ
2019-12-1217.6718.0717.3817.670.91%0.44%5.02%4,151,40073,033,000187%17.591.12%17.341.62%17.141.35%16.831.27%0.75%
神雾环保/300156.SZ
2019-12-121.651.651.621.62-2.41%-0.86%-1.58%11,309,50018,484,00078%1.63-1.39%1.65-0.66%1.66-0.18%1.65-0.24%-0.26%
中电环保/300172.SZ
2019-12-125.015.024.964.98-0.40%-0.06%-0.22%1,008,9005,027,00090%4.980.00%4.99-0.14%5.00-0.08%4.990.06%0.09%
永清环保/300187.SZ
2019-12-124.604.644.574.58-0.87%-0.65%-0.35%1,484,0006,841,00086%4.610.17%4.62-0.24%4.620.11%4.600.11%-0.08%
维尔利/300190.SZ
2019-12-126.556.716.526.600.92%-0.66%2.44%8,227,50054,666,000151%6.642.07%6.551.13%6.530.96%6.440.53%-0.40%
铁汉生态/300197.SZ
2019-12-123.003.022.972.98-1.00%-0.30%-3.93%17,274,60051,634,000137%2.99-1.22%3.03-1.46%3.06-1.13%3.10-0.61%0.20%
巴安水务/300262.SZ
2019-12-124.754.774.684.68-1.68%-0.55%-1.45%5,234,40024,631,00096%4.71-1.22%4.75-0.61%4.76-0.06%4.75-0.15%-0.37%
天壕环境/300332.SZ
2019-12-123.743.753.703.70-0.80%-0.70%-0.51%3,014,50011,231,00069%3.73-0.48%3.74-0.37%3.740.13%3.720.16%0.02%
津膜科技/300334.SZ
2019-12-127.427.427.237.29-1.75%-0.07%-0.72%1,501,50010,953,00095%7.30-1.15%7.34-0.54%7.39-0.42%7.340.10%0.44%
迪森股份/300335.SZ
2019-12-125.585.585.525.53-0.72%-0.40%-0.29%1,591,8008,837,00080%5.55-0.54%5.57-0.16%5.570.00%5.550.00%0.09%
蒙草生态/300355.SZ
2019-12-123.113.123.073.07-1.29%-0.58%-1.44%8,158,80025,197,000107%3.09-1.09%3.12-0.86%3.13-0.32%3.12-0.06%0.02%
南京高科/600064.SH
2019-12-129.329.349.229.23-0.97%-0.43%0.24%3,470,50032,173,00078%9.27-0.37%9.280.04%9.260.25%9.210.10%0.07%
中体产业/600158.SH
2019-12-129.539.559.459.50-0.42%0.16%1.28%3,637,10034,498,00094%9.49-0.58%9.500.18%9.460.25%9.380.32%-0.05%
联美控股/600167.SH
2019-12-1211.9612.2611.9612.141.08%-0.11%1.16%3,015,10036,644,000116%12.151.50%11.980.76%11.97-0.08%12.000.24%-0.12%
大众交通/600611.SH
2019-12-123.963.973.933.93-0.76%-0.41%-0.43%5,831,20023,008,000125%3.95-0.28%3.95-0.15%3.950.05%3.950.00%-0.02%
城投控股/600649.SH
2019-12-125.595.615.555.56-0.71%-0.13%-0.11%3,244,40018,061,000114%5.57-0.61%5.59-0.41%5.600.02%5.570.09%0.14%
锦江投资/600650.SH
2019-12-129.809.819.719.73-0.71%-0.26%-0.23%718,7007,011,000109%9.76-0.38%9.78-0.26%9.800.05%9.750.02%-0.04%
强生控股/600662.SH
2019-12-124.584.584.524.53-0.66%-0.13%0.04%2,698,00012,237,00094%4.54-0.74%4.55-0.07%4.55-0.04%4.530.16%-0.13%
华域汽车/600741.SH
2019-12-1224.7824.7924.0824.41-0.97%0.12%-2.33%8,355,600203,717,00083%24.38-1.08%24.50-0.13%24.59-0.47%24.99-0.60%-0.40%
申通地铁/600834.SH
2019-12-126.656.706.656.680.00%0.04%-0.07%426,7002,849,00081%6.68-0.06%6.68-0.16%6.70-0.08%6.690.00%-0.02%
创业环保/600874.SH
2019-12-126.916.936.876.89-0.14%-0.13%-0.46%2,007,50013,849,00090%6.900.12%6.90-0.25%6.92-0.09%6.92-0.13%0.01%
重庆燃气/600917.SH
2019-12-127.077.157.077.120.28%0.06%-0.61%2,734,00019,455,00077%7.120.32%7.11-0.38%7.14-0.31%7.160.00%-0.05%
深圳燃气/601139.SH
2019-12-127.207.547.187.494.76%0.89%4.74%27,706,600205,703,000177%7.423.70%7.312.05%7.251.54%7.150.69%-0.69%
中材节能/603126.SH
2019-12-124.664.714.634.64-0.64%-0.62%-0.22%1,749,3008,167,00072%4.67-0.15%4.68-0.43%4.690.21%4.65-0.13%-0.14%