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
2018-12-125.305.375.275.351.13%0.34%0.39%4,380,30023,354,00084%5.331.10%5.310.08%5.310.06%5.33-0.13%-0.41%
深南电A/000037.SZ
2018-12-125.155.275.125.220.58%0.56%2.63%3,741,30019,421,000147%5.190.80%5.150.61%5.130.53%5.090.43%-0.19%
振兴生化/000403.SZ
2018-12-1226.1126.3526.0026.05-0.76%-0.39%0.77%185,1004,841,00031%26.15-0.13%26.070.21%26.07-0.11%25.850.04%-0.54%
兴业矿业/000426.SZ
2018-12-125.185.215.085.10-2.11%-0.76%0.31%16,354,20084,046,00096%5.14-0.25%5.120.29%5.11-0.27%5.080.44%-0.24%
穗恒运A/000531.SZ
2018-12-125.105.145.035.06-0.39%-0.28%-1.52%764,3003,878,00072%5.07-0.45%5.09-0.61%5.12-0.66%5.14-0.02%-0.16%
万泽股份/000534.SZ
2018-12-1210.1610.3910.1610.27-0.39%0.03%-0.71%2,372,50024,358,000170%10.271.13%10.220.43%10.24-0.21%10.34-0.65%-0.56%
粤电力A/000539.SZ
2018-12-124.154.214.124.140.73%-0.55%1.72%3,496,90014,558,00083%4.160.27%4.150.48%4.130.54%4.070.37%-0.44%
皖能电力/000543.SZ
2018-12-124.834.954.824.901.87%0.00%2.85%9,208,10045,123,00072%4.902.15%4.860.04%4.860.43%4.760.53%0.52%
建投能源/000600.SZ
2018-12-125.275.315.175.270.00%0.59%2.71%8,688,80045,519,00082%5.24-1.21%5.270.38%5.230.52%5.130.51%-0.09%
韶能股份/000601.SZ
2018-12-123.913.953.903.941.03%0.36%-0.56%2,016,2007,916,00038%3.930.77%3.94-1.62%4.00-0.22%3.960.20%-0.20%
宝新能源/000690.SZ
2018-12-127.097.167.047.050.00%-0.72%0.31%5,380,70038,206,00076%7.101.85%6.950.67%6.950.19%7.03-0.01%-0.55%
惠天热电/000692.SZ
2018-12-122.912.942.902.91-0.34%-0.17%-0.78%1,187,5003,461,00044%2.92-0.24%2.92-0.21%2.93-0.27%2.930.00%-0.48%
*ST新能/000720.SZ
2018-12-123.493.503.463.480.00%0.17%-0.83%1,132,6003,935,00043%3.47-0.32%3.48-0.29%3.50-0.20%3.510.11%-0.10%
漳泽电力/000767.SZ
2018-12-122.672.682.642.65-0.38%-0.34%-1.92%2,109,4005,608,00046%2.66-0.08%2.650.11%2.66-0.49%2.70-0.11%-0.38%
吉电股份/000875.SZ
2018-12-122.592.592.572.580.00%0.00%-1.79%3,878,10010,004,00055%2.580.00%2.58-0.54%2.60-0.54%2.63-0.04%-0.34%
赣能股份/000899.SZ
2018-12-124.404.584.404.472.76%-0.86%1.25%5,812,90026,211,000204%4.512.97%4.462.01%4.441.00%4.420.78%0.03%
*ST凯迪/000939.SZ
2018-12-121.261.281.241.24-5.34%-0.88%-3.13%52,771,00065,992,000122%1.25-5.23%1.32-1.27%1.310.08%1.280.00%-0.05%
东方能源/000958.SZ
2018-12-123.473.503.443.450.29%-0.49%-0.89%4,810,20016,678,00046%3.470.55%3.47-0.89%3.51-0.26%3.480.06%-0.34%
长源电力/000966.SZ
2018-12-123.213.283.213.281.86%0.80%2.02%8,748,80028,472,00053%3.251.43%3.26-0.40%3.260.46%3.220.19%-1.21%
豫能控股/001896.SZ
2018-12-123.303.313.273.290.00%-0.09%0.21%2,220,4007,312,00051%3.290.52%3.270.03%3.28-0.30%3.280.21%-0.23%
华能国际/600011.SH
2018-12-127.287.437.247.351.52%-0.20%2.64%11,390,40083,888,00075%7.372.09%7.27-0.01%7.270.07%7.160.55%0.56%
上海电力/600021.SH
2018-12-127.807.807.607.68-0.90%0.31%0.56%6,349,30048,610,000102%7.66-1.01%7.690.26%7.67-0.07%7.640.09%0.02%
浙能电力/600023.SH
2018-12-124.604.624.574.620.43%0.50%1.12%5,132,30023,594,00066%4.60-0.07%4.600.24%4.580.00%4.570.22%-0.19%
华电国际/600027.SH
2018-12-124.804.884.704.771.06%-0.44%2.10%38,938,500186,536,000142%4.790.63%4.770.68%4.750.32%4.670.82%0.62%
广州发展/600098.SH
2018-12-125.505.575.485.571.64%0.78%0.78%3,244,80017,933,00088%5.531.08%5.490.13%5.50-0.15%5.530.04%-0.12%
郑州煤电/600121.SH
2018-12-123.123.123.103.110.00%-0.06%-1.08%2,764,9008,604,00062%3.110.19%3.12-0.61%3.14-0.32%3.140.00%-0.42%
桂冠电力/600236.SH
2018-12-125.075.145.075.110.99%0.14%0.63%3,719,90018,981,00067%5.100.85%5.080.24%5.07-0.08%5.08-0.02%-0.30%
远达环保/600292.SH
2018-12-125.465.535.395.40-1.82%-0.61%-2.30%3,826,90020,791,00080%5.430.28%5.40-0.06%5.43-0.60%5.53-0.05%-0.08%
金山股份/600396.SH
2018-12-122.032.032.002.00-1.48%-0.50%-2.58%1,773,0003,563,00060%2.01-0.59%2.02-0.39%2.04-0.83%2.05-0.05%-0.42%
涪陵电力/600452.SH
2018-12-1217.0117.0116.7016.790.00%-0.50%0.80%738,80012,467,00060%16.881.24%16.570.27%16.61-0.16%16.660.12%-0.42%
天富能源/600509.SH
2018-12-123.863.883.833.85-0.26%-0.13%-2.58%2,060,9007,945,00064%3.86-0.26%3.87-0.62%3.91-0.71%3.950.03%-0.08%
京能电力/600578.SH
2018-12-123.023.053.013.041.00%0.33%-0.43%5,228,50015,841,00097%3.030.43%3.03-0.17%3.03-0.36%3.05-0.03%-0.33%
申能股份/600642.SH
2018-12-124.964.994.954.980.40%0.22%-0.14%3,135,60015,582,00071%4.970.47%4.950.08%4.96-0.26%4.990.02%-0.26%
大连热电/600719.SH
2018-12-124.094.114.064.08-0.24%-0.02%-0.61%1,341,1005,473,00075%4.08-0.34%4.10-0.17%4.10-0.22%4.11-0.05%-0.32%
华电能源/600726.SH
2018-12-122.392.402.362.36-1.26%-0.76%-1.46%1,323,0003,146,00058%2.38-0.13%2.37-0.13%2.38-0.29%2.40-0.04%-0.46%
华银电力/600744.SH
2018-12-122.852.882.812.83-0.35%-0.39%-3.02%3,375,0009,590,00072%2.84-0.14%2.84-0.63%2.87-1.27%2.92-0.07%-0.32%
祥龙电业/600769.SH
2018-12-124.324.424.284.29-1.61%-0.81%-3.07%1,808,5007,821,00081%4.33-0.76%4.34-0.78%4.39-0.41%4.43-0.45%-0.52%
通宝能源/600780.SH
2018-12-123.393.423.383.400.29%-0.06%-0.41%1,341,7004,564,00055%3.40-0.18%3.41-0.58%3.43-0.09%3.410.12%-0.07%
国电电力/600795.SH
2018-12-122.522.542.512.520.40%-0.24%0.32%21,508,00054,329,00067%2.53-0.08%2.53-0.12%2.53-0.04%2.510.20%0.15%
内蒙华电/600863.SH
2018-12-122.212.222.182.19-0.45%-0.68%-0.95%8,246,30018,183,00093%2.210.14%2.20-0.18%2.21-0.27%2.210.09%-0.14%
哈投股份/600864.SH
2018-12-124.724.834.664.711.29%-1.05%-2.46%31,468,900149,782,00082%4.762.63%4.680.15%4.71-0.66%4.83-0.50%-1.15%
国投电力/600886.SH
2018-12-127.637.667.567.640.53%0.37%2.23%15,183,200115,570,000101%7.610.16%7.610.13%7.580.29%7.470.44%0.16%
广安爱众/600979.SH
2018-12-124.224.224.164.17-0.48%-0.24%-1.84%2,116,8008,849,00046%4.18-0.31%4.20-0.05%4.21-0.24%4.250.19%0.38%
宁波热电/600982.SH
2018-12-123.263.273.233.260.62%0.28%-2.34%2,122,2006,900,00062%3.250.62%3.25-0.46%3.28-0.61%3.34-0.18%-0.25%
节能风电/601016.SH
2018-12-122.502.502.482.490.81%0.04%-0.88%5,908,50014,709,00048%2.490.53%2.48-0.48%2.50-0.52%2.510.12%-0.20%
大唐发电/601991.SH
2018-12-123.123.143.113.11-0.32%-0.51%-1.58%4,703,60014,704,00050%3.130.06%3.13-0.22%3.15-0.41%3.160.13%0.04%