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
2019-12-126.046.056.006.00-0.83%-0.35%-1.07%4,062,60024,459,00079%6.02-0.30%6.04-0.26%6.06-0.21%6.070.02%0.11%
深南电A/000037.SZ
2019-12-1212.7612.9012.7212.86-0.08%0.25%2.50%2,987,70038,326,00091%12.83-0.09%12.87-1.24%12.900.64%12.550.50%0.39%
双林生物/000403.SZ
2019-12-1231.1031.2730.6130.930.00%0.01%-1.73%680,00021,031,00065%30.93-0.23%31.05-0.58%31.41-0.57%31.48-0.21%-0.49%
兴业矿业/000426.SZ
2019-12-124.724.744.634.68-0.21%0.11%1.54%11,288,60052,776,00059%4.680.43%4.690.19%4.660.11%4.610.46%0.91%
穗恒运A/000531.SZ
2019-12-126.486.546.476.49-0.15%-0.28%-0.61%1,214,2007,902,00079%6.510.17%6.51-0.25%6.53-0.17%6.530.02%0.00%
万泽股份/000534.SZ
2019-12-128.868.868.658.67-1.25%-0.48%-2.96%1,299,70011,323,00059%8.71-0.55%8.83-0.79%8.89-0.54%8.93-0.26%0.01%
粤电力A/000539.SZ
2019-12-124.104.114.054.06-0.98%-0.42%-1.46%3,495,20014,249,000121%4.08-0.83%4.10-0.41%4.10-0.46%4.12-0.02%0.11%
皖能电力/000543.SZ
2019-12-124.484.514.464.47-0.45%-0.27%-3.18%10,404,70046,639,00097%4.48-0.42%4.53-0.85%4.57-0.65%4.62-0.45%-0.04%
建投能源/000600.SZ
2019-12-124.624.624.534.53-1.95%-0.92%-3.66%7,722,20035,308,000102%4.57-1.19%4.61-0.71%4.64-0.73%4.70-0.49%0.06%
韶能股份/000601.SZ
2019-12-125.535.615.525.550.36%-0.36%-2.84%5,993,70033,384,00066%5.570.31%5.58-0.48%5.60-0.20%5.71-1.14%-0.84%
宝新能源/000690.SZ
2019-12-125.655.675.625.63-0.18%-0.11%-0.74%3,520,50019,840,00062%5.64-0.25%5.67-0.21%5.670.00%5.67-0.07%-0.01%
惠天热电/000692.SZ
2019-12-122.932.952.912.930.00%0.10%1.45%2,360,7006,909,00093%2.93-0.17%2.930.10%2.920.03%2.890.17%0.23%
新能泰山/000720.SZ
2019-12-125.875.875.665.75-1.88%0.30%-1.19%12,510,70071,726,00080%5.73-2.02%5.83-1.25%5.86-0.54%5.820.09%0.61%
漳泽电力/000767.SZ
2019-12-122.422.432.402.41-0.82%-0.04%-0.66%1,442,0003,476,00037%2.41-0.37%2.42-0.17%2.43-0.49%2.430.12%0.23%
吉电股份/000875.SZ
2019-12-123.033.063.033.04-0.65%-0.13%-2.75%10,847,00033,022,000102%3.04-1.17%3.08-0.74%3.10-0.58%3.13-0.35%-0.17%
赣能股份/000899.SZ
2019-12-124.724.754.724.73-0.21%-0.19%0.34%715,4003,390,00075%4.740.02%4.74-0.63%4.750.21%4.710.04%0.01%
*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
2019-12-125.335.335.245.26-1.31%-0.15%-1.29%10,027,90052,827,000126%5.27-1.27%5.33-0.67%5.35-0.54%5.33-0.21%-0.44%
长源电力/000966.SZ
2019-12-124.624.624.564.57-1.08%-0.35%-1.30%4,173,60019,142,00068%4.59-0.56%4.61-0.13%4.61-0.13%4.63-0.28%-0.31%
豫能控股/001896.SZ
2019-12-123.443.463.413.42-0.58%-0.29%-0.70%6,777,90023,245,00066%3.43-0.95%3.45-0.09%3.45-0.17%3.440.18%-0.08%
华能国际/600011.SH
2019-12-125.745.765.655.68-1.22%-0.44%-3.65%16,765,60095,640,00078%5.71-0.87%5.76-0.72%5.78-0.67%5.90-0.32%0.18%
上海电力/600021.SH
2019-12-127.567.627.557.58-0.52%0.01%0.96%7,307,70055,387,000157%7.58-0.12%7.58-0.09%7.580.16%7.510.40%0.41%
浙能电力/600023.SH
2019-12-123.853.853.803.83-0.26%0.05%-0.70%10,244,30039,220,000105%3.83-0.36%3.84-0.18%3.84-0.13%3.86-0.10%0.15%
华电国际/600027.SH
2019-12-123.613.643.583.610.00%-0.08%-2.85%27,602,70099,726,000100%3.61-0.22%3.63-0.68%3.65-0.82%3.72-0.32%0.26%
广州发展/600098.SH
2019-12-126.616.656.586.59-0.60%-0.62%0.21%1,910,90012,671,00086%6.630.14%6.630.06%6.620.11%6.580.18%0.22%
郑州煤电/600121.SH
2019-12-122.322.322.262.28-1.72%-0.31%-1.68%9,097,60020,808,00093%2.29-2.35%2.33-1.23%2.34-0.21%2.32-0.13%-0.48%
桂冠电力/600236.SH
2019-12-124.904.904.814.81-1.64%-0.80%-0.89%2,659,60012,897,00065%4.85-0.60%4.88-0.16%4.86-0.08%4.850.33%0.11%
远达环保/600292.SH
2019-12-125.515.525.475.49-0.36%-0.05%0.29%1,229,4006,753,00067%5.49-0.76%5.52-0.04%5.510.16%5.470.09%0.03%
*ST金山/600396.SH
2019-12-121.811.811.791.80-0.55%0.00%-1.21%2,187,0003,937,00073%1.800.00%1.81-0.61%1.82-0.16%1.820.06%0.35%
涪陵电力/600452.SH
2019-12-1217.4017.4017.0717.15-1.55%-0.05%-1.22%2,174,80037,317,00071%17.16-0.52%17.26-0.86%17.330.18%17.36-0.40%-0.72%
天富能源/600509.SH
2019-12-123.693.693.633.63-1.09%-0.60%-2.37%2,261,5008,260,00054%3.65-1.27%3.69-0.22%3.690.08%3.720.05%0.33%
京能电力/600578.SH
2019-12-123.063.063.043.04-0.33%-0.23%-1.04%2,605,4007,938,00075%3.05-0.33%3.05-0.29%3.07-0.29%3.070.07%0.15%
申能股份/600642.SH
2019-12-125.885.925.885.88-0.51%-0.36%-0.96%6,026,50035,560,00097%5.900.00%5.91-0.12%5.92-0.20%5.94-0.05%0.24%
大连热电/600719.SH
2019-12-124.584.624.544.610.66%0.41%1.90%1,044,1004,793,00081%4.590.37%4.570.22%4.570.44%4.520.11%0.17%
*ST华源/600726.SH
2019-12-121.701.711.691.69-1.17%-0.47%-1.57%2,970,8005,043,000101%1.70-0.76%1.71-0.52%1.72-0.29%1.72-0.06%0.22%
华银电力/600744.SH
2019-12-122.502.522.472.47-1.98%-0.72%-1.91%3,211,3007,990,000110%2.49-0.92%2.50-0.52%2.51-0.59%2.52-0.12%0.14%
祥龙电业/600769.SH
2019-12-125.585.695.495.651.44%1.02%2.34%3,022,30016,903,000169%5.590.40%5.580.40%5.580.32%5.520.27%0.11%
通宝能源/600780.SH
2019-12-123.333.353.313.32-0.90%-0.48%-0.30%1,229,7004,102,00082%3.34-0.33%3.34-0.30%3.340.09%3.330.03%0.06%
国电电力/600795.SH
2019-12-122.282.282.232.24-1.75%-0.71%-1.97%47,681,400107,579,000131%2.26-1.23%2.27-0.61%2.28-0.48%2.29-0.13%0.20%
内蒙华电/600863.SH
2019-12-122.702.712.642.66-1.85%-0.45%0.23%13,465,80035,978,00097%2.67-0.74%2.68-0.30%2.690.08%2.650.38%0.35%
哈投股份/600864.SH
2019-12-126.456.466.376.38-1.09%-0.53%-0.25%13,258,90085,039,00094%6.41-0.94%6.44-0.11%6.43-0.11%6.400.20%0.00%
国投电力/600886.SH
2019-12-128.728.788.708.70-0.46%-0.38%0.27%10,765,60094,016,00064%8.730.15%8.74-0.13%8.76-0.39%8.680.20%0.37%
广安爱众/600979.SH
2019-12-124.164.174.124.13-0.48%-0.36%-0.60%1,064,2004,411,00074%4.15-0.39%4.16-0.12%4.16-0.05%4.16-0.07%0.03%
宁波热电/600982.SH
2019-12-122.952.972.932.94-1.01%-0.24%0.17%1,171,0003,451,00078%2.95-0.41%2.95-0.10%2.950.07%2.940.07%0.06%
节能风电/601016.SH
2019-12-122.312.312.292.29-0.87%-0.39%-0.30%8,368,80019,238,00085%2.30-0.22%2.30-0.22%2.310.00%2.300.04%-0.04%
大唐发电/601991.SH
2019-12-122.402.402.382.39-0.42%0.04%-1.24%7,415,80017,715,00096%2.39-0.46%2.41-0.50%2.42-0.37%2.42-0.21%-0.03%