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
2020-04-084.844.914.824.890.82%0.58%3.16%11,284,00054,868,000113%4.860.06%4.840.77%4.800.63%4.740.64%0.03%
南京公用/000421.SZ
2020-04-084.164.214.144.200.72%0.50%1.28%1,971,7008,239,000118%4.180.46%4.160.53%4.140.44%4.150.27%-0.41%
湖南投资/000548.SZ
2020-04-083.743.913.723.842.13%0.89%2.18%5,435,60020,689,000164%3.811.63%3.771.62%3.741.19%3.760.21%-0.18%
启迪环境/000826.SZ
2020-04-088.288.358.218.300.24%0.28%0.69%9,300,20076,976,00086%8.280.66%8.190.90%8.130.36%8.24-0.15%-1.29%
*ST津滨/000897.SZ
2020-04-082.342.412.342.380.85%0.21%0.55%13,326,70031,654,00063%2.381.41%2.331.66%2.310.61%2.37-0.71%-0.79%
中 关 村/000931.SZ
2020-04-088.889.248.869.192.45%0.70%4.79%14,898,400135,969,000154%9.132.48%8.922.38%8.801.64%8.770.71%-0.33%
银泰黄金/000975.SZ
2020-04-0815.5015.8115.3815.59-1.70%0.18%6.02%39,945,900621,652,00064%15.56-0.77%15.382.16%14.931.14%14.711.23%1.39%
粤 水 电/002060.SZ
2020-04-083.083.133.053.11-0.32%0.84%1.24%25,124,00077,491,00071%3.080.10%3.060.92%3.04-0.75%3.070.20%0.72%
陕天然气/002267.SZ
2020-04-085.976.025.956.000.50%0.27%1.90%2,265,10013,554,00081%5.980.37%5.950.73%5.900.43%5.890.20%-0.27%
东方园林/002310.SZ
2020-04-085.315.345.185.30-0.93%0.65%-5.31%46,192,600243,262,000102%5.27-1.75%5.32-0.64%5.33-0.54%5.60-1.55%-0.83%
新纶科技/002341.SZ
2020-04-086.436.546.366.45-0.31%0.06%0.88%32,213,300207,632,00077%6.45-0.03%6.391.87%6.27-0.02%6.390.25%-1.17%
富临运业/002357.SZ
2020-04-085.945.965.845.88-2.33%-0.05%-4.02%7,593,50044,673,00065%5.88-1.82%5.98-1.76%6.05-0.28%6.13-0.28%0.39%
棕榈股份/002431.SZ
2020-04-082.682.792.682.772.21%0.54%2.71%15,884,90043,756,000145%2.762.42%2.712.00%2.681.21%2.700.60%-0.78%
富春环保/002479.SZ
2020-04-085.865.945.825.900.51%0.31%1.46%6,490,10038,174,000114%5.880.44%5.831.29%5.780.52%5.820.24%0.00%
清新环境/002573.SZ
2020-04-085.855.885.825.86-0.34%0.17%2.06%3,665,40021,441,00076%5.850.12%5.810.75%5.780.49%5.740.24%-0.24%
宜昌交运/002627.SZ
2020-04-088.818.908.708.73-2.24%-0.46%-2.01%2,034,00017,839,000105%8.77-0.45%8.730.25%8.73-0.19%8.910.02%-0.36%
普邦股份/002663.SZ
2020-04-082.532.552.492.53-0.78%0.32%1.69%13,152,80033,173,000102%2.52-0.63%2.510.44%2.490.61%2.490.36%-0.48%
东江环保/002672.SZ
2020-04-089.399.609.369.510.96%0.20%1.56%5,414,30051,386,000110%9.491.05%9.401.04%9.350.27%9.360.33%-0.96%
龙洲股份/002682.SZ
2020-04-084.114.164.104.140.24%0.17%0.88%4,692,00019,391,000129%4.130.34%4.120.32%4.110.29%4.100.24%-0.79%
新疆浩源/002700.SZ
2020-04-085.765.885.755.820.17%-0.36%0.95%3,272,30019,114,000137%5.840.99%5.791.06%5.750.65%5.770.28%-0.28%
岭南股份/002717.SZ
2020-04-084.574.674.544.661.30%0.93%1.99%16,992,30078,450,00092%4.620.70%4.580.86%4.550.46%4.570.37%-0.29%
万邦达/300055.SZ
2020-04-086.276.356.256.320.32%0.25%1.14%5,675,70035,778,000102%6.300.64%6.251.05%6.200.44%6.250.18%-0.84%
中创环保/300056.SZ
2020-04-085.665.755.585.751.59%1.13%1.73%2,722,70015,482,000130%5.690.73%5.650.82%5.63-0.12%5.650.48%-1.21%
碧水源/300070.SZ
2020-04-089.589.599.449.49-1.04%-0.06%-0.15%19,740,300187,445,00071%9.50-0.50%9.440.72%9.380.40%9.50-0.39%-0.83%
盛运环保/300090.SZ
2020-04-081.201.201.181.19-1.65%0.08%-0.92%20,377,80024,229,00091%1.19-0.67%1.19-0.08%1.190.08%1.20-0.17%-0.56%
易世达/300125.SZ
2020-04-0813.5114.1213.4013.871.76%0.57%8.95%3,894,20053,703,00084%13.792.34%13.431.69%13.301.58%12.731.93%0.97%
神雾环保/300156.SZ
2020-04-081.271.281.251.260.00%-0.32%0.56%12,590,80015,919,00086%1.260.56%1.250.16%1.250.48%1.250.16%-0.47%
中电环保/300172.SZ
2020-04-084.854.914.844.910.61%0.45%1.03%1,353,1006,614,00071%4.890.60%4.850.87%4.810.38%4.86-0.10%-0.39%
永清环保/300187.SZ
2020-04-085.836.105.585.871.91%1.68%6.86%28,656,600165,446,00099%5.77-0.62%5.761.97%5.601.32%5.491.01%0.76%
维尔利/300190.SZ
2020-04-087.467.677.437.591.47%0.18%3.63%8,903,30067,448,000160%7.582.02%7.461.64%7.401.09%7.320.84%-0.20%
铁汉生态/300197.SZ
2020-04-083.083.113.043.07-0.65%-0.07%-1.22%17,922,60055,053,00051%3.07-0.52%3.08-1.09%3.130.03%3.11-0.23%-0.65%
巴安水务/300262.SZ
2020-04-084.304.374.274.360.93%0.81%1.63%5,067,80021,918,000119%4.330.82%4.281.06%4.250.40%4.290.12%-0.75%
天壕环境/300332.SZ
2020-04-083.863.893.843.870.00%0.05%0.36%3,878,80015,005,00064%3.870.94%3.830.84%3.800.24%3.860.08%-1.37%
津膜科技/300334.SZ
2020-04-077.628.337.568.3310.04%2.17%13.10%11,104,60090,531,000169%8.157.02%7.824.45%7.683.55%7.372.88%0.93%
迪森股份/300335.SZ
2020-04-084.935.154.925.031.41%0.16%1.13%7,637,00038,350,000165%5.022.09%4.951.31%4.930.86%4.970.38%-0.17%
蒙草生态/300355.SZ
2020-04-083.003.072.983.050.99%0.36%1.84%13,893,90042,229,000137%3.041.37%3.001.11%2.990.67%3.000.27%-0.71%
南京高科/600064.SH
2020-04-088.388.468.358.42-0.36%0.18%0.49%5,650,30047,490,00075%8.41-0.23%8.370.55%8.330.34%8.38-0.01%-0.56%
中体产业/600158.SH
2020-04-088.598.698.558.61-0.69%-0.06%0.19%6,735,00058,022,00077%8.62-0.38%8.581.06%8.490.21%8.59-0.06%-1.35%
联美控股/600167.SH
2020-04-0814.0914.0913.5113.86-0.36%0.76%2.12%3,372,30046,389,00087%13.76-1.26%13.87-0.23%13.870.05%13.570.56%0.28%
大众交通/600611.SH
2020-04-083.663.843.653.793.27%0.58%5.28%18,177,60068,485,000206%3.772.67%3.702.27%3.651.67%3.601.32%-0.05%
城投控股/600649.SH
2020-04-085.435.445.355.38-1.28%0.00%-0.66%6,582,00035,413,00069%5.38-1.10%5.400.13%5.39-0.79%5.420.20%-0.36%
锦江投资/600650.SH
2020-04-088.748.868.708.861.14%0.45%1.48%1,455,70012,840,000120%8.821.08%8.731.03%8.680.54%8.730.03%-0.62%
强生控股/600662.SH
2020-04-083.853.923.833.890.52%0.21%0.96%4,883,50018,957,000102%3.880.57%3.850.68%3.840.37%3.850.10%-0.65%
华域汽车/600741.SH
2020-04-0820.7220.9420.5120.66-0.19%-0.37%-2.41%14,156,900293,555,00060%20.74-0.52%20.690.11%20.85-0.49%21.170.98%-0.40%
申通地铁/600834.SH
2020-04-086.306.426.306.390.79%0.47%1.14%1,641,70010,441,000131%6.360.73%6.320.93%6.290.58%6.320.14%-0.16%
创业环保/600874.SH
2020-04-087.057.056.926.99-1.27%0.36%-1.70%11,167,10077,783,00084%6.97-1.62%7.03-0.61%7.05-0.26%7.11-0.55%0.04%
重庆燃气/600917.SH
2020-04-086.446.466.396.40-0.78%-0.11%0.02%2,479,40015,886,000104%6.41-0.61%6.430.33%6.400.17%6.40-0.05%-0.09%
深圳燃气/601139.SH
2020-04-087.367.387.157.22-2.83%-0.15%-0.26%14,003,500101,263,000113%7.23-2.07%7.290.32%7.250.19%7.24-0.59%0.29%
中材节能/603126.SH
2020-04-084.424.494.404.470.68%0.31%-3.27%4,743,10021,136,00052%4.460.70%4.420.82%4.390.09%4.62-1.11%-0.06%