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:煤电_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
深圳能源/000027.SZ
2019-09-305.785.855.785.78-0.17%-0.64%-2.58%3,976,80023,134,00066%5.820.07%5.87-0.41%5.90-0.19%5.93-0.49%-0.22%
深南电A/000037.SZ
2019-10-1514.0114.1213.8913.99-1.27%0.11%0.31%983,80013,748,00056%13.97-2.23%14.210.47%14.030.26%13.95-0.11%-0.11%
振兴生化/000403.SZ
2019-10-1836.2036.9635.6835.82-1.35%-1.47%3.52%2,366,50086,030,000133%36.352.21%35.601.93%35.181.06%34.601.13%0.91%
兴业矿业/000426.SZ
2019-10-165.185.245.085.09-2.30%-1.11%-5.48%13,224,60068,061,00094%5.15-1.59%5.26-1.57%5.33-1.21%5.39-1.39%-0.97%
穗恒运A/000531.SZ
2019-10-177.097.126.997.00-0.99%-0.55%-0.06%3,652,60025,709,00070%7.04-0.71%7.09-0.56%7.090.25%7.000.43%0.05%
万泽股份/000534.SZ
2019-10-1810.1610.249.809.80-4.76%-2.85%-5.02%1,613,10016,271,00080%10.09-1.25%10.19-0.99%10.27-0.70%10.32-0.26%-1.27%
粤电力A/000539.SZ
2019-09-303.943.943.903.90-1.02%-0.26%-1.02%1,547,3006,050,00060%3.91-0.36%3.92-0.03%3.920.03%3.94-0.28%-0.09%
皖能电力/000543.SZ
2019-09-304.464.484.364.36-1.80%-0.98%-5.40%10,714,60047,172,000102%4.40-1.15%4.45-1.40%4.53-1.35%4.61-0.95%-0.36%
建投能源/000600.SZ
2019-10-165.415.455.365.37-0.92%-0.35%-0.72%7,232,70038,980,000103%5.39-0.97%5.46-0.42%5.450.13%5.41-0.19%-0.65%
韶能股份/000601.SZ
2019-10-166.206.206.056.09-1.93%-0.29%0.36%7,935,30048,466,00067%6.11-0.67%6.180.29%6.160.24%6.070.35%0.14%
宝新能源/000690.SZ
2019-10-185.775.825.705.73-0.52%-0.49%-4.88%7,518,00043,286,00062%5.76-0.76%5.83-0.93%5.91-0.77%6.02-0.02%0.42%
惠天热电/000692.SZ
2019-10-163.023.042.972.99-0.66%-0.57%1.29%3,204,8009,637,00093%3.010.17%3.010.10%3.000.44%2.950.24%-0.20%
新能泰山/000720.SZ
2019-10-154.654.764.604.762.15%1.49%2.48%14,772,60069,281,000319%4.691.23%4.661.17%4.641.09%4.65-0.22%-0.18%
漳泽电力/000767.SZ
2019-10-182.542.552.512.53-0.39%0.00%-0.47%1,951,1004,936,00065%2.53-0.55%2.55-0.63%2.56-0.04%2.54-0.04%-0.19%
吉电股份/000875.SZ
2019-10-183.333.343.223.25-2.11%-0.46%0.40%28,176,40091,988,00076%3.27-1.98%3.32-0.69%3.320.33%3.240.72%0.74%
赣能股份/000899.SZ
2019-09-304.904.924.804.82-1.63%-0.50%-4.21%1,572,6007,617,00041%4.84-1.16%4.90-1.33%5.06-0.22%5.03-0.14%0.21%
*ST凯迪/000939.SZ
2019-04-261.031.061.021.050.00%0.57%-6.58%34,764,20036,286,00060%1.04-1.32%1.06-1.67%1.07-1.56%1.12-0.79%-0.76%
东方能源/000958.SZ
2019-09-306.296.426.226.24-2.35%-1.14%-0.62%20,408,900128,816,00073%6.31-0.36%6.340.27%6.340.41%6.28-0.44%0.22%
长源电力/000966.SZ
2019-10-165.035.034.965.010.20%0.06%2.04%6,988,20034,990,00035%5.010.22%5.04-1.16%5.070.72%4.91-0.53%-0.99%
豫能控股/001896.SZ
2019-10-153.623.693.533.54-0.28%-1.75%2.22%21,855,50078,743,000189%3.602.42%3.541.75%3.511.77%3.460.49%-0.88%
华能国际/600011.SH
2019-09-126.366.376.326.370.16%0.39%0.28%17,977,700114,073,00088%6.35-0.17%6.35-0.14%6.36-0.22%6.350.10%-0.39%
上海电力/600021.SH
2019-09-128.158.168.138.140.00%-0.07%0.89%5,352,40043,599,00085%8.150.18%8.130.07%8.130.03%8.070.26%-0.15%
浙能电力/600023.SH
2019-09-124.084.134.064.100.74%0.12%1.38%30,504,900124,908,000118%4.100.52%4.080.30%4.070.20%4.040.20%-0.03%
华电国际/600027.SH
2019-09-123.943.963.903.92-0.76%-0.03%0.64%18,881,10074,028,00076%3.92-0.71%3.94-0.28%3.93-0.05%3.900.23%-0.33%
广州发展/600098.SH
2019-09-126.256.326.256.300.80%0.08%1.61%2,806,40017,665,000111%6.300.38%6.270.24%6.260.11%6.200.42%0.19%
郑州煤电/600121.SH
2019-09-122.542.572.512.571.18%1.18%2.72%4,479,10011,378,000111%2.54-0.39%2.540.44%2.530.20%2.500.28%0.26%
桂冠电力/600236.SH
2019-09-124.704.704.664.700.21%0.45%-0.93%4,612,20021,582,00069%4.68-0.04%4.69-0.32%4.70-0.23%4.74-0.65%-0.15%
远达环保/600292.SH
2019-09-125.875.925.835.910.68%0.51%1.76%3,780,30022,227,00089%5.88-0.61%5.91-0.05%5.890.26%5.810.28%0.34%
*ST金山/600396.SH
2019-10-151.821.831.801.82-0.55%0.22%-0.16%3,966,8007,204,00046%1.82-0.49%1.810.50%1.790.28%1.82-0.11%0.29%
涪陵电力/600452.SH
2019-10-1622.4022.4021.8122.04-0.72%-0.24%4.84%3,462,60076,496,000100%22.09-0.53%21.951.91%21.441.36%21.020.25%0.17%
天富能源/600509.SH
2019-09-303.963.993.903.90-2.01%-1.22%-6.14%3,996,20015,777,00056%3.95-0.90%3.97-1.07%4.03-0.84%4.16-1.28%-0.39%
京能电力/600578.SH
2019-10-153.043.053.043.04-0.33%-0.13%0.40%2,622,3007,983,00068%3.04-0.30%3.040.46%3.020.20%3.03-0.20%-0.29%
申能股份/600642.SH
2019-09-305.615.645.555.55-1.42%-0.54%-2.94%5,033,50028,086,00065%5.58-1.15%5.64-0.39%5.66-0.41%5.72-0.51%-0.16%
大连热电/600719.SH
2019-10-185.055.125.005.050.00%-0.08%-1.02%1,689,3008,538,00089%5.05-0.63%5.10-0.47%5.12-0.16%5.10-0.16%-0.30%
*ST华源/600726.SH
2019-10-151.831.831.801.80-1.64%-0.72%-2.33%6,393,20011,592,000103%1.81-0.55%1.820.11%1.80-0.33%1.84-0.49%0.26%
华银电力/600744.SH
2019-10-172.682.682.662.66-0.37%-0.30%-1.41%2,024,5005,401,00038%2.67-0.93%2.71-1.24%2.730.18%2.700.15%-0.24%
祥龙电业/600769.SH
2019-09-306.676.696.486.56-0.61%-0.41%-3.22%3,470,10022,856,00082%6.59-0.54%6.60-1.48%6.76-0.68%6.78-0.04%0.42%
通宝能源/600780.SH
2019-09-303.373.413.353.37-0.88%-0.03%-2.54%1,173,2003,955,00049%3.37-0.53%3.38-0.35%3.40-0.41%3.46-0.40%-0.12%
国电电力/600795.SH
2019-10-182.382.392.352.35-0.84%-0.63%-1.51%36,506,80086,338,000104%2.37-0.67%2.38-0.50%2.39-0.17%2.39-0.17%-0.30%
内蒙华电/600863.SH
2019-10-172.962.992.952.970.68%-0.13%-1.85%5,602,10016,660,00027%2.97-0.07%2.980.03%2.980.00%3.03-0.82%-0.72%
哈投股份/600864.SH
2019-10-177.037.157.027.090.42%0.18%0.01%14,442,900102,216,00057%7.08-0.95%7.13-1.49%7.180.27%7.090.03%-0.44%
国投电力/600886.SH
2019-10-159.079.078.828.85-2.21%-0.80%-2.96%17,063,800152,224,00089%8.92-1.70%9.02-0.29%9.02-0.75%9.12-0.45%-0.17%
广安爱众/600979.SH
2019-09-304.024.064.004.00-1.23%-0.65%-2.42%1,260,2005,074,00057%4.03-0.47%4.04-0.27%4.05-0.22%4.10-0.73%-0.25%
宁波热电/600982.SH
2019-09-303.043.063.033.04-0.33%-0.07%-2.63%1,338,6004,072,00054%3.04-0.33%3.06-0.49%3.08-0.45%3.12-0.54%-0.21%
节能风电/601016.SH
2019-10-162.572.592.562.580.39%0.16%2.95%12,476,30032,145,000111%2.580.31%2.570.75%2.550.83%2.510.36%-0.09%
大唐发电/601991.SH
2019-10-172.722.722.692.70-0.74%-0.07%0.07%4,512,50012,193,00065%2.70-0.48%2.71-0.11%2.710.11%2.700.00%-0.20%