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
2021-04-226.156.186.106.11-0.65%-0.24%-2.22%7,602,80046,566,00053%6.13-0.31%6.16-0.47%6.170.15%6.25-0.21%-0.18%
南京公用/000421.SZ
2021-04-225.605.675.595.640.53%0.05%-2.30%3,227,30018,193,00045%5.64-0.05%5.69-1.04%5.76-0.33%5.77-0.72%-0.88%
湖南投资/000548.SZ
2021-04-224.034.074.024.040.50%-0.20%-0.17%3,231,40013,081,00065%4.050.45%4.06-0.81%4.090.12%4.050.17%0.02%
启迪环境/000826.SZ
2021-04-225.815.865.745.74-1.03%-0.86%-2.71%5,806,50033,618,00062%5.79-0.69%5.83-0.78%5.860.22%5.90-0.76%-0.99%
津滨发展/000897.SZ
2021-04-222.212.232.192.20-0.45%-0.27%-1.03%5,979,60013,190,00075%2.21-0.41%2.22-0.63%2.230.14%2.22-0.36%-0.18%
中 关 村/000931.SZ
2021-04-226.856.856.786.810.29%0.07%-1.22%1,745,80011,880,00047%6.81-0.26%6.84-0.44%6.860.00%6.89-0.38%-0.01%
银泰黄金/000975.SZ
2021-04-229.449.529.189.23-1.28%-1.07%-0.72%22,987,000214,478,00078%9.330.46%9.27-0.28%9.420.35%9.300.24%0.29%
粤 水 电/002060.SZ
2021-04-223.443.473.413.430.00%-0.17%-4.43%17,481,60060,066,00041%3.44-0.44%3.49-0.63%3.510.03%3.59-0.39%-0.98%
陕天然气/002267.SZ
2021-04-226.626.766.606.742.74%0.55%2.79%6,338,00042,481,000193%6.701.61%6.660.73%6.630.85%6.560.57%0.07%
东方园林/002310.SZ
2021-04-223.853.873.823.840.00%0.00%-3.76%9,380,70036,021,00056%3.840.13%3.86-0.80%3.88-0.21%3.99-0.67%-0.88%
新纶科技/002341.SZ
2021-04-223.513.543.453.45-1.71%-0.89%-2.46%13,909,60048,415,00082%3.48-0.94%3.52-1.07%3.540.09%3.54-0.87%-0.58%
富临运业/002357.SZ
2021-04-224.994.994.914.93-0.40%-0.32%0.33%1,169,2005,783,00051%4.950.00%4.99-0.88%5.010.62%4.910.14%0.37%
棕榈股份/002431.SZ
2021-04-223.223.253.203.21-0.31%-0.19%-1.50%4,994,50016,061,00060%3.22-0.59%3.25-0.82%3.27-0.09%3.26-0.21%-0.66%
富春环保/002479.SZ
2021-04-226.486.556.446.48-0.15%-0.05%-0.67%6,618,90042,911,00057%6.48-0.08%6.54-0.32%6.520.05%6.520.06%-0.08%
清新环境/002573.SZ
2021-04-225.385.425.325.350.00%-0.21%-3.04%5,522,00029,604,00052%5.36-0.17%5.41-0.93%5.440.15%5.52-0.49%-0.39%
宜昌交运/002627.SZ
2021-04-225.465.485.435.470.18%0.20%-0.45%6,142,80033,531,000160%5.460.09%5.49-0.74%5.51-0.18%5.50-0.11%-0.33%
普邦股份/002663.SZ
2021-04-221.881.891.851.87-0.53%-0.16%-2.04%12,064,70022,596,00057%1.87-0.95%1.91-1.55%1.930.21%1.91-0.47%-0.75%
东江环保/002672.SZ
2021-04-227.958.037.957.990.50%-0.01%-0.66%3,626,80028,982,00081%7.990.64%8.01-0.40%8.030.11%8.04-0.27%-0.56%
龙洲股份/002682.SZ
2021-04-223.403.453.363.37-1.17%-0.97%-6.67%10,818,20036,818,00047%3.40-0.32%3.46-1.20%3.67-0.38%3.61-0.06%0.96%
ST浩源/002700.SZ
2021-04-224.014.224.014.200.96%1.84%2.99%4,115,60016,971,000194%4.12-0.75%4.14-0.24%4.150.22%4.080.27%-0.10%
岭南股份/002717.SZ
2021-04-223.063.073.003.02-0.66%-0.26%-2.86%10,858,40032,879,00080%3.03-0.69%3.06-1.07%3.07-0.32%3.11-0.32%-0.36%
万邦达/300055.SZ
2021-04-226.977.036.806.82-2.99%-1.19%-0.89%5,722,80039,500,00085%6.90-1.67%6.990.27%6.920.42%6.88-0.22%-0.83%
中创环保/300056.SZ
2021-04-226.136.186.086.08-0.65%-0.47%-2.56%2,041,50012,472,00043%6.11-0.73%6.21-1.51%6.290.05%6.240.13%-0.33%
碧水源/300070.SZ
2021-04-227.627.657.567.59-0.26%-0.09%-1.89%17,395,400132,161,00053%7.600.09%7.62-0.55%7.65-0.10%7.74-0.03%-0.10%
盛运退/300090.SZ
2020-08-240.120.130.110.120.00%-0.83%-4.76%28,991,9003,513,000132%0.12-2.42%0.13-2.34%0.13-1.55%0.130.00%0.41%
聆达股份/300125.SZ
2021-04-2214.8014.9214.4114.500.07%-1.10%-0.77%2,621,70038,439,000133%14.660.46%14.670.16%14.620.48%14.61-0.79%0.08%
神雾退/300156.SZ
2020-08-240.130.130.120.12-7.69%-4.00%-11.11%20,452,8002,558,000116%0.13-5.30%0.13-2.19%0.14-1.45%0.14-0.74%0.38%
中电环保/300172.SZ
2021-04-226.656.666.476.49-1.96%-0.70%-9.15%28,961,800189,295,00043%6.54-2.24%6.84-3.66%7.11-1.00%7.140.11%1.72%
永清环保/300187.SZ
2021-04-226.806.866.676.68-1.91%-1.07%-6.30%6,975,60047,097,00063%6.75-1.52%6.90-1.37%6.96-0.86%7.13-0.27%-0.69%
维尔利/300190.SZ
2021-04-227.157.177.077.10-0.28%-0.11%-3.03%5,534,00039,335,00059%7.11-0.67%7.18-0.99%7.24-0.15%7.32-0.67%-0.90%
铁汉生态/300197.SZ
2021-04-223.263.283.223.24-0.31%-0.18%-1.64%12,395,00040,239,00067%3.25-0.46%3.29-1.17%3.31-0.15%3.29-0.03%-0.35%
巴安水务/300262.SZ
2021-04-223.373.433.353.36-0.30%-0.53%-4.57%6,126,20020,694,00036%3.38-0.38%3.42-1.21%3.46-0.80%3.52-0.42%-1.04%
天壕环境/300332.SZ
2021-04-224.854.904.674.68-3.51%-1.41%-4.43%7,339,70034,842,000143%4.75-2.35%4.82-1.63%4.86-0.90%4.90-0.55%-0.72%
津膜科技/300334.SZ
2021-04-225.956.045.915.961.19%-0.07%-5.96%4,283,60025,548,00036%5.960.83%5.98-0.80%6.05-1.42%6.340.00%0.31%
迪森股份/300335.SZ
2021-04-224.834.894.784.79-0.83%-0.50%-1.58%5,157,40024,829,00073%4.81-0.35%4.86-0.96%4.890.06%4.87-0.21%-0.66%
蒙草生态/300355.SZ
2021-04-224.514.594.434.560.66%1.36%3.64%47,888,600215,458,00086%4.50-1.34%4.53-0.85%4.520.69%4.400.85%0.07%
南京高科/600064.SH
2021-04-229.769.849.699.70-0.72%-0.53%-1.35%4,007,80039,083,00090%9.75-0.53%9.80-0.63%9.840.00%9.83-0.25%-0.18%
中体产业/600158.SH
2021-04-2211.6611.8211.6311.70-0.09%0.03%-1.08%6,599,10077,186,00069%11.70-0.33%11.80-0.69%11.820.26%11.83-0.56%0.14%
联美控股/600167.SH
2021-04-229.759.829.669.72-0.51%-0.14%-1.59%3,697,50035,992,00065%9.73-0.59%9.82-0.54%9.870.45%9.88-0.48%-0.55%
大众交通/600611.SH
2021-04-223.613.623.583.600.00%-0.03%-0.36%2,398,9008,639,00073%3.600.06%3.62-0.33%3.620.19%3.61-0.08%-0.24%
城投控股/600649.SH
2021-04-225.085.135.075.090.20%-0.12%0.91%7,026,60035,810,000106%5.100.71%5.080.08%5.080.28%5.040.20%0.10%
锦江在线/600650.SH
2021-04-229.9910.159.979.98-0.40%-0.41%-0.78%1,019,70010,218,00068%10.02-0.07%10.05-0.55%10.080.01%10.06-0.15%-0.56%
强生控股/600662.SH
2021-04-229.379.869.359.592.02%-0.32%6.52%20,189,000194,232,000138%9.623.08%9.451.88%9.331.68%9.001.48%0.62%
华域汽车/600741.SH
2021-04-2227.9328.0726.7527.11-2.94%-0.21%-0.59%15,637,000424,806,000128%27.17-2.96%27.79-1.71%27.87-0.20%27.270.05%0.11%
申通地铁/600834.SH
2021-04-229.809.899.669.68-1.93%-0.71%-3.39%5,320,30051,868,00046%9.75-1.52%9.85-1.03%9.96-1.07%10.020.13%0.89%
创业环保/600874.SH
2021-04-226.296.346.286.290.00%-0.16%-1.83%2,780,50017,517,00046%6.30-0.25%6.35-0.70%6.38-0.02%6.41-0.44%-0.54%
重庆燃气/600917.SH
2021-04-228.979.058.908.95-0.56%-0.13%-8.09%14,185,100127,122,00049%8.96-0.68%9.21-0.94%9.26-0.70%9.74-2.67%-1.47%
深圳燃气/601139.SH
2021-04-227.037.076.977.03-0.28%0.06%-2.01%7,765,10054,554,00081%7.030.54%7.02-0.33%7.05-0.17%7.17-0.38%-0.37%
中材节能/603126.SH
2021-04-2210.2310.4910.1510.300.59%0.34%-4.83%33,388,800342,726,00040%10.270.57%10.43-0.06%10.380.36%10.820.31%0.22%