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
2019-08-205.695.885.665.67-1.39%-1.43%2.70%27,510,000158,226,000188%5.751.16%5.691.37%5.631.66%5.521.73%0.04%
南京公用/000421.SZ
2019-08-204.434.514.434.440.00%-0.54%3.57%1,281,5005,721,00098%4.461.69%4.391.69%4.340.86%4.290.73%-0.30%
湖南投资/000548.SZ
2019-08-204.104.184.074.130.49%0.39%3.59%2,811,90011,567,000142%4.111.53%4.051.58%4.021.01%3.990.43%-0.55%
启迪环境/000826.SZ
2019-08-209.9410.059.859.93-0.90%-0.18%1.85%12,543,800124,783,000137%9.950.21%9.901.02%9.820.65%9.750.53%-0.45%
*ST津滨/000897.SZ
2019-08-202.152.182.152.180.46%0.46%-0.14%7,882,30017,101,000105%2.171.21%2.16-0.69%2.18-0.50%2.180.09%-0.37%
中 关 村/000931.SZ
2019-08-207.817.867.767.810.13%-0.10%3.58%4,997,20039,069,000133%7.821.68%7.701.66%7.611.10%7.540.56%-0.86%
银泰资源/000975.SZ
2019-08-2015.0315.2214.9315.190.07%0.86%-1.26%41,738,900628,588,00092%15.06-0.12%15.08-0.68%15.11-1.10%15.38-0.65%0.23%
粤 水 电/002060.SZ
2019-08-202.952.952.922.930.00%-0.17%1.81%5,016,70014,725,000137%2.940.86%2.911.50%2.880.66%2.880.45%-0.41%
陕天然气/002267.SZ
2019-08-207.247.297.187.21-0.41%-0.44%0.84%3,762,60027,248,000114%7.240.82%7.181.18%7.130.42%7.15-0.10%-0.72%
东方园林/002310.SZ
2019-08-205.395.425.335.34-0.74%-0.47%-2.55%22,430,000120,342,00073%5.370.41%5.350.70%5.340.06%5.48-3.62%-0.74%
新纶科技/002341.SZ
2019-08-205.005.414.955.419.96%2.44%12.92%29,362,000155,064,000152%5.288.55%4.984.49%4.882.95%4.791.79%-0.90%
富临运业/002357.SZ
2019-08-205.956.045.946.021.18%0.27%3.37%4,072,80024,454,000175%6.001.57%5.931.87%5.871.12%5.820.43%-0.70%
棕榈股份/002431.SZ
2019-08-203.223.253.203.210.00%-0.56%3.05%10,590,00034,182,000119%3.231.93%3.171.77%3.140.90%3.120.68%-0.70%
富春环保/002479.SZ
2019-08-206.456.666.406.582.02%0.43%5.55%18,270,400119,705,000136%6.552.12%6.451.15%6.391.59%6.231.47%0.51%
清新环境/002573.SZ
2019-08-207.007.106.956.980.00%-0.37%2.54%5,520,40038,677,000116%7.012.17%6.861.29%6.830.68%6.810.61%-0.51%
宜昌交运/002627.SZ
2019-08-206.786.836.756.77-0.15%-0.19%1.35%1,092,4007,410,000124%6.781.10%6.711.48%6.660.44%6.68-0.06%-0.49%
普邦股份/002663.SZ
2019-08-202.702.732.682.700.37%-0.22%2.31%8,080,20021,861,000158%2.711.46%2.671.56%2.650.84%2.640.61%-0.58%
东江环保/002672.SZ
2019-08-2010.0310.339.9510.070.20%-0.61%2.98%4,023,20040,764,000150%10.131.36%9.991.50%9.881.15%9.780.62%-0.47%
龙洲股份/002682.SZ
2019-08-204.344.384.334.33-0.23%-0.55%1.67%2,969,20012,929,000149%4.351.23%4.311.20%4.280.73%4.260.57%-0.58%
新疆浩源/002700.SZ
2019-08-206.977.026.916.93-0.86%-0.55%2.26%3,088,10021,519,000103%6.970.06%6.920.79%6.860.60%6.780.71%-0.31%
岭南股份/002717.SZ
2019-08-204.854.854.774.78-0.21%-0.38%0.46%6,392,60030,674,000173%4.800.48%4.780.51%4.770.19%4.760.78%-0.45%
万邦达/300055.SZ
2019-08-206.266.316.216.23-0.32%-0.54%2.00%5,851,00036,649,000134%6.261.21%6.181.30%6.130.61%6.110.26%-0.72%
三维丝/300056.SZ
2019-08-205.955.955.825.861.03%-0.29%2.84%4,046,50023,782,000163%5.881.89%5.811.56%5.771.10%5.701.44%-0.69%
碧水源/300070.SZ
2019-08-206.456.566.416.500.78%0.06%4.65%25,038,800162,656,000147%6.502.57%6.341.93%6.271.18%6.210.93%-0.39%
盛运环保/300090.SZ
2019-08-201.651.691.631.650.00%-0.12%1.41%36,797,70060,783,000109%1.651.54%1.631.12%1.620.74%1.63-0.06%-1.34%
易世达/300125.SZ
2019-08-2014.0014.2213.9214.020.14%-0.23%5.87%2,798,90039,331,00064%14.050.72%13.960.39%13.900.81%13.242.01%1.03%
神雾环保/300156.SZ
2019-08-202.212.222.182.190.00%-0.50%1.01%13,098,70028,827,000117%2.201.48%2.171.26%2.170.60%2.170.23%-0.84%
中电环保/300172.SZ
2019-08-205.505.555.455.47-0.36%-0.27%1.33%3,231,20017,724,000107%5.490.48%5.450.74%5.430.09%5.400.35%-0.14%
永清环保/300187.SZ
2019-08-204.834.854.744.77-0.42%-0.42%1.12%3,987,00019,098,000116%4.791.40%4.741.50%4.700.56%4.720.43%-0.75%
维尔利/300190.SZ
2019-08-207.177.237.007.06-1.67%-0.55%-0.45%17,489,700124,151,00090%7.10-0.32%7.090.83%7.050.10%7.09-0.51%-0.74%
铁汉生态/300197.SZ
2019-08-203.223.293.183.20-2.14%-0.90%2.99%22,453,70072,513,000197%3.231.03%3.181.63%3.151.32%3.111.24%-0.42%
巴安水务/300262.SZ
2019-08-205.675.725.635.660.00%-0.26%3.49%4,851,70027,531,000118%5.681.18%5.601.71%5.540.93%5.471.20%-0.46%
天壕环境/300332.SZ
2019-08-204.534.724.524.580.88%-0.74%4.78%12,885,40059,457,000194%4.613.85%4.473.07%4.412.13%4.371.44%0.06%
津膜科技/300334.SZ
2019-08-206.937.026.876.90-0.43%-0.59%2.27%2,470,20017,146,000102%6.940.92%6.861.71%6.770.76%6.750.64%-0.46%
迪森股份/300335.SZ
2019-08-205.895.915.835.86-0.17%-0.10%2.39%3,271,50019,192,000138%5.870.86%5.821.24%5.770.72%5.720.78%-0.35%
蒙草生态/300355.SZ
2019-08-203.523.563.473.50-1.13%-0.43%1.57%18,464,80064,896,000129%3.520.49%3.481.34%3.460.67%3.45-0.20%-0.83%
南京高科/600064.SH
2019-08-209.179.229.099.14-0.33%-0.28%1.58%8,746,80080,172,000138%9.170.69%9.091.00%9.040.51%9.000.60%-0.48%
中体产业/600158.SH
2019-08-209.8210.089.8010.032.14%0.93%4.68%10,655,200105,890,000191%9.942.15%9.791.91%9.691.52%9.580.68%-0.45%
联美控股/600167.SH
2019-08-2012.6712.6812.2412.32-3.22%-0.33%-2.83%4,932,10060,967,00091%12.36-2.50%12.57-1.26%12.59-0.10%12.68-0.02%0.66%
大众交通/600611.SH
2019-08-204.174.224.164.17-0.71%-0.41%1.12%6,464,40027,064,000104%4.191.45%4.120.64%4.110.51%4.12-0.56%-0.46%
城投控股/600649.SH
2019-08-205.785.825.755.780.35%-0.09%1.12%5,676,90032,843,000130%5.791.05%5.731.33%5.690.53%5.72-0.11%-0.73%
锦江投资/600650.SH
2019-08-2010.4510.6910.4010.460.10%-0.69%2.26%2,246,10023,658,000157%10.531.81%10.391.59%10.311.11%10.23-0.01%-0.84%
强生控股/600662.SH
2019-08-204.784.844.744.75-0.63%-0.81%1.24%5,090,90024,379,00098%4.790.91%4.741.72%4.680.69%4.69-0.15%-0.75%
华域汽车/600741.SH
2019-08-2022.9522.9822.6522.74-0.35%-0.20%3.21%6,970,300158,828,00061%22.79-0.42%22.730.41%22.540.73%22.030.89%-0.03%
申通地铁/600834.SH
2019-08-206.997.066.956.98-0.57%-0.40%1.04%1,286,6009,016,000143%7.010.43%6.961.10%6.920.51%6.910.47%-0.43%
创业环保/600874.SH
2019-08-207.427.487.387.39-0.40%-0.52%2.30%3,849,60028,599,000111%7.431.09%7.341.35%7.280.66%7.220.49%-0.56%
重庆燃气/600917.SH
2019-08-206.506.586.506.50-0.31%-0.55%1.20%1,474,7009,638,000111%6.540.97%6.480.83%6.450.50%6.420.16%-0.51%
深圳燃气/601139.SH
2019-08-206.506.786.226.24-0.16%-3.08%0.82%55,099,800354,746,000537%6.443.96%6.334.20%6.274.21%6.195.18%0.76%
中材节能/603126.SH
2019-08-205.115.185.085.10-0.20%-0.58%2.82%4,257,10021,838,000196%5.131.32%5.081.22%5.041.04%4.961.52%-0.30%