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
2019-04-266.106.166.016.01-1.48%-1.22%-5.15%9,502,80057,815,00075%6.08-2.17%6.19-1.21%6.25-0.98%6.34-0.36%-0.30%
深南电A/000037.SZ
2019-04-2611.4211.5011.1311.22-0.80%-1.26%-11.01%8,012,00091,042,00077%11.36-4.16%11.86-4.75%12.37-1.26%12.61-1.32%-1.24%
振兴生化/000403.SZ
2019-04-2628.5728.9328.0528.580.04%0.46%-0.83%924,80026,309,00077%28.45-1.05%28.75-0.42%28.82-0.48%28.820.12%0.11%
兴业矿业/000426.SZ
2019-04-265.805.895.725.81-0.34%0.03%-5.93%16,771,20097,408,00044%5.81-1.94%5.92-1.10%6.00-1.12%6.18-0.80%-1.01%
穗恒运A/000531.SZ
2019-04-268.008.097.817.90-2.95%-0.23%-14.92%12,567,70099,508,00033%7.92-5.07%8.36-2.08%8.54-1.74%9.29-0.11%1.56%
万泽股份/000534.SZ
2019-04-2611.7111.7511.2111.40-3.39%-1.01%0.25%3,698,80042,595,00080%11.52-3.40%11.76-0.36%11.660.66%11.370.48%0.54%
粤电力A/000539.SZ
2019-04-264.644.674.564.59-1.08%-0.69%-6.54%6,516,70030,118,00047%4.62-1.93%4.73-1.73%4.86-0.86%4.91-0.73%-0.05%
皖能电力/000543.SZ
2019-04-265.165.184.975.02-2.52%-0.46%-6.41%20,302,000102,384,000114%5.04-4.42%5.18-2.43%5.26-1.83%5.36-1.25%-0.23%
建投能源/000600.SZ
2019-04-267.417.537.327.360.27%-0.74%-5.45%7,540,50055,912,00070%7.42-1.78%7.54-1.01%7.61-1.13%7.78-0.36%-0.19%
韶能股份/000601.SZ
2019-04-265.075.074.864.90-2.97%-0.97%-7.28%7,839,70038,791,00078%4.95-3.64%5.11-2.01%5.20-1.57%5.29-0.28%0.53%
宝新能源/000690.SZ
2019-04-267.427.567.397.41-0.94%-0.76%-4.63%11,303,80084,407,00067%7.47-1.32%7.58-1.88%7.73-0.59%7.77-0.50%-0.45%
惠天热电/000692.SZ
2019-04-263.453.503.343.38-2.87%-0.50%-8.38%5,751,80019,536,00074%3.40-4.98%3.54-2.80%3.62-2.11%3.69-0.81%-0.33%
新能泰山/000720.SZ
2019-04-266.386.395.695.72-9.35%-4.22%-11.78%34,226,300204,394,000129%5.97-1.27%6.03-2.90%6.19-2.74%6.48-0.95%0.65%
漳泽电力/000767.SZ
2019-04-262.972.982.902.90-2.03%-0.82%-6.90%12,041,10035,212,00051%2.92-3.50%3.03-1.08%3.05-1.17%3.12-0.73%0.09%
吉电股份/000875.SZ
2019-04-263.403.413.323.33-3.20%-0.98%-6.75%44,357,400149,194,00056%3.36-5.80%3.49-0.94%3.51-1.65%3.57-0.53%0.61%
赣能股份/000899.SZ
2019-04-265.585.625.515.57-0.54%0.22%-6.56%4,199,30023,341,00055%5.56-2.63%5.69-2.02%5.80-1.24%5.96-0.50%0.25%
*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
2019-04-267.257.657.257.35-0.54%-1.65%-16.64%73,307,800547,832,00041%7.47-1.83%7.68-3.08%8.18-6.65%8.82-0.75%6.26%
长源电力/000966.SZ
2019-04-265.555.905.495.692.52%-0.44%-3.33%37,742,800215,703,00056%5.721.06%5.75-1.03%5.87-3.58%5.890.10%2.30%
豫能控股/001896.SZ
2019-04-264.695.014.684.68-10.00%-0.99%-4.74%97,417,400460,480,000235%4.73-14.80%5.23-1.54%5.06-1.90%4.91-0.02%1.99%
华能国际/600011.SH
2019-04-266.786.826.486.48-2.85%-3.20%-2.59%56,138,800375,786,000148%6.690.15%6.680.47%6.670.05%6.650.23%0.09%
上海电力/600021.SH
2019-04-268.999.168.848.84-2.43%-1.61%-5.67%7,752,30069,654,00073%8.99-2.03%9.12-0.92%9.18-0.65%9.37-0.55%0.07%
浙能电力/600023.SH
2019-04-264.764.774.704.71-1.05%-0.40%-4.73%22,701,700107,349,00086%4.73-1.58%4.79-1.16%4.85-1.02%4.94-0.60%-0.07%
华电国际/600027.SH
2019-04-264.304.314.124.14-5.26%-1.43%-8.00%76,622,600321,847,000137%4.20-4.44%4.30-2.72%4.37-2.48%4.50-1.42%0.01%
广州发展/600098.SH
2019-04-266.356.426.266.27-1.42%-1.31%-5.81%3,703,70023,531,00052%6.35-1.70%6.46-1.03%6.53-0.99%6.66-0.23%0.12%
郑州煤电/600121.SH
2019-04-263.743.783.653.66-3.17%-1.08%-8.48%11,198,50041,436,00044%3.70-4.27%3.87-2.45%3.96-1.49%4.000.00%0.45%
桂冠电力/600236.SH
2019-04-265.795.815.735.75-0.86%-0.19%-2.74%7,076,80040,772,00096%5.76-1.22%5.81-0.62%5.84-0.55%5.91-0.67%-0.09%
远达环保/600292.SH
2019-04-266.706.786.556.58-1.79%-0.78%-8.70%8,475,70056,212,00042%6.63-4.74%6.96-1.36%7.02-0.92%7.21-3.33%-0.09%
金山股份/600396.SH
2019-04-252.292.292.182.20-3.93%-1.79%-9.24%14,404,90032,273,00057%2.24-0.31%2.25-1.53%2.30-1.45%2.42-0.49%0.42%
涪陵电力/600452.SH
2019-04-2626.1526.2024.8024.80-5.67%-1.79%-6.43%2,827,10071,389,000114%25.25-4.91%25.91-1.96%26.36-1.35%26.51-0.75%0.09%
天富能源/600509.SH
2019-04-265.205.215.015.10-4.14%-0.41%-10.34%19,063,10097,623,00061%5.12-7.60%5.65-2.95%5.72-1.17%5.69-0.70%0.12%
京能电力/600578.SH
2019-04-263.243.263.223.250.00%0.31%-4.61%7,610,20024,656,00070%3.24-2.17%3.31-1.49%3.35-1.21%3.41-0.53%-0.07%
申能股份/600642.SH
2019-04-265.525.585.495.49-0.18%-0.69%-3.62%12,533,80069,288,00095%5.53-1.13%5.59-1.13%5.65-0.69%5.70-0.40%-0.08%
大连热电/600719.SH
2019-04-265.726.005.715.811.40%-1.07%-8.11%5,016,10029,461,000102%5.87-1.49%5.96-2.20%6.06-1.86%6.32-0.85%-0.22%
华电能源/600726.SH
2019-04-262.282.292.222.23-3.04%-0.54%-9.64%9,931,70022,271,00061%2.24-4.76%2.31-2.03%2.36-2.04%2.47-1.63%0.00%
华银电力/600744.SH
2019-04-263.533.613.523.54-1.12%-0.70%-10.56%7,247,80025,840,00030%3.57-3.60%3.71-2.01%3.79-1.99%3.96-0.73%0.16%
祥龙电业/600769.SH
2019-04-196.486.986.456.987.22%3.35%11.64%7,537,60050,909,000122%6.755.86%6.533.62%6.442.09%6.251.79%1.52%
通宝能源/600780.SH
2019-04-264.004.013.883.89-2.75%-1.27%-7.36%6,640,50026,164,00084%3.94-4.09%4.07-1.91%4.14-1.31%4.20-0.57%0.13%
国电电力/600795.SH
2019-04-262.682.682.622.63-2.23%-0.68%-5.26%78,554,700207,993,00094%2.65-2.32%2.69-1.61%2.73-1.16%2.78-0.82%0.04%
内蒙华电/600863.SH
2019-04-263.223.283.193.20-0.31%-1.27%0.06%26,235,00085,030,00053%3.24-0.86%3.27-0.58%3.310.76%3.200.63%0.88%
哈投股份/600864.SH
2019-04-268.409.378.409.379.98%2.76%10.43%199,918,5001,822,933,000306%9.125.46%8.834.69%8.674.00%8.493.20%0.30%
国投电力/600886.SH
2019-04-268.188.248.068.07-1.71%-0.99%-5.43%27,017,300220,217,00087%8.15-1.51%8.24-0.93%8.31-0.79%8.53-1.16%-0.06%
广安爱众/600979.SH
2019-04-264.794.804.634.66-3.32%-0.87%-8.48%6,305,60029,645,00082%4.70-4.72%4.87-2.64%4.98-1.79%5.09-0.76%-0.25%
宁波热电/600982.SH
2019-04-263.773.793.733.74-0.80%-0.53%-6.59%5,937,10022,324,00062%3.76-2.46%3.86-1.76%3.93-1.36%4.00-0.50%-0.05%
节能风电/601016.SH
2019-04-263.003.042.882.93-3.30%-0.34%-6.90%40,386,900118,754,00094%2.94-4.42%3.03-2.48%3.09-2.00%3.15-0.76%-0.23%
大唐发电/601991.SH
2019-04-263.403.403.323.33-2.06%-0.72%-4.72%17,269,30057,929,00085%3.35-1.99%3.40-1.33%3.45-1.01%3.50-0.54%-0.03%