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
2020-04-035.465.495.375.440.55%0.31%0.74%7,425,90040,270,000118%5.420.74%5.400.15%5.40-0.02%5.400.11%-0.06%
深南电A/000037.SZ
2020-04-0311.2311.7011.0211.613.38%2.83%0.67%1,967,60022,215,00081%11.291.86%11.220.16%11.27-1.75%11.53-1.78%-0.57%
双林生物/000403.SZ
2020-04-0336.9837.4736.4036.46-1.38%-0.86%-3.04%2,386,70087,778,00074%36.78-0.15%36.81-1.22%37.41-1.31%37.60-0.26%0.19%
兴业矿业/000426.SZ
2020-04-035.365.425.265.320.19%-0.28%-1.55%8,437,80045,017,00047%5.341.16%5.290.25%5.29-1.51%5.400.43%0.63%
穗恒运A/000531.SZ
2020-04-036.686.826.686.700.30%-0.58%1.93%6,185,30041,682,00085%6.741.52%6.69-1.01%6.680.42%6.570.58%0.37%
万泽股份/000534.SZ
2020-04-039.009.129.009.00-1.32%-0.48%-2.59%851,2007,697,00031%9.040.96%9.10-2.67%9.32-0.13%9.240.22%0.04%
粤电力A/000539.SZ
2020-04-033.583.583.523.55-0.84%0.11%0.45%2,799,2009,927,00068%3.55-0.31%3.56-0.59%3.57-0.11%3.530.06%-0.25%
皖能电力/000543.SZ
2020-04-033.913.913.833.85-1.53%-0.26%-0.95%13,401,00051,724,000100%3.86-0.67%3.88-0.28%3.88-0.36%3.89-0.13%-0.36%
建投能源/000600.SZ
2020-04-034.334.374.314.33-0.46%-0.12%-2.57%7,290,60031,604,00067%4.340.93%4.32-0.71%4.37-1.27%4.44-0.36%-0.59%
韶能股份/000601.SZ
2020-04-035.525.725.515.590.54%-0.90%-10.55%13,418,80075,702,00043%5.642.58%5.540.51%5.56-1.14%6.25-2.98%-0.98%
宝新能源/000690.SZ
2020-04-035.335.355.215.23-1.88%-0.38%-1.06%6,917,60036,320,00098%5.25-1.04%5.28-0.02%5.26-0.17%5.29-0.04%-0.04%
惠天热电/000692.SZ
2020-04-032.692.742.682.720.74%0.26%1.61%2,740,9007,437,000116%2.711.35%2.700.45%2.680.11%2.680.15%-0.37%
新能泰山/000720.SZ
2020-04-035.646.005.575.955.68%1.64%6.80%26,196,700153,344,000285%5.857.79%5.686.14%5.594.47%5.571.33%0.44%
漳泽电力/000767.SZ
2020-04-032.122.132.092.11-0.47%0.05%-0.14%2,703,0005,701,00076%2.110.38%2.110.10%2.10-0.24%2.11-0.05%-0.40%
吉电股份/000875.SZ
2020-04-033.453.483.403.40-2.02%-0.96%-7.15%13,004,60044,642,00044%3.430.76%3.41-0.12%3.45-2.90%3.66-0.76%-1.10%
赣能股份/000899.SZ
2020-04-034.294.304.234.24-1.62%-0.35%-1.94%1,285,7005,471,00078%4.26-0.38%4.28-0.51%4.29-0.63%4.32-0.25%-0.20%
*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
2020-04-034.334.344.294.30-0.92%-0.21%-2.65%4,870,00020,983,00059%4.310.12%4.31-0.21%4.32-0.67%4.42-0.52%-0.50%
长源电力/000966.SZ
2020-04-033.913.923.873.89-1.27%-0.10%-1.42%6,423,10025,009,00067%3.890.15%3.90-0.59%3.92-0.56%3.950.10%-0.36%
豫能控股/001896.SZ
2020-04-033.263.293.233.24-0.31%-0.49%-5.40%6,302,10020,522,00047%3.261.12%3.25-0.79%3.29-1.47%3.43-0.12%-0.01%
华能国际/600011.SH
2020-04-034.424.424.324.33-2.26%-0.64%-4.56%19,160,30083,504,00077%4.36-0.84%4.46-2.00%4.54-0.77%4.540.02%-0.22%
上海电力/600021.SH
2020-04-037.107.227.097.221.55%0.82%-1.20%7,196,00051,528,00081%7.160.97%7.110.55%7.100.23%7.31-0.27%0.17%
浙能电力/600023.SH
2020-04-033.403.403.373.37-0.88%-0.35%-0.65%7,277,00024,608,00062%3.380.36%3.38-0.21%3.39-0.32%3.390.06%-0.15%
华电国际/600027.SH
2020-04-033.423.453.393.40-0.58%-0.53%3.09%24,218,10082,774,00066%3.420.21%3.42-0.44%3.411.13%3.300.83%0.21%
广州发展/600098.SH
2020-04-035.935.955.835.87-0.51%-0.42%0.02%2,027,00011,949,00096%5.900.43%5.870.05%5.870.03%5.87-0.02%-0.23%
郑州煤电/600121.SH
2020-04-032.032.042.002.01-1.47%-0.35%-1.33%2,563,1005,171,00071%2.02-0.15%2.02-0.25%2.02-0.44%2.04-0.29%-0.34%
桂冠电力/600236.SH
2020-04-034.544.594.544.560.00%0.04%0.77%1,761,0008,027,00072%4.560.11%4.56-0.02%4.55-0.02%4.530.33%0.19%
远达环保/600292.SH
2020-04-035.015.014.964.98-0.60%-0.06%-1.07%1,370,5006,829,00055%4.980.38%4.98-0.14%4.99-0.62%5.03-0.16%-0.46%
*ST金山/600396.SH
2020-04-031.982.091.972.095.03%2.50%7.84%24,053,20049,037,000189%2.042.26%1.991.74%1.971.39%1.941.36%0.70%
涪陵电力/600452.SH
2020-04-0316.7116.8416.5616.810.72%0.39%0.94%1,370,00022,940,00086%16.751.37%16.630.33%16.60-0.10%16.65-0.26%-0.70%
天富能源/600509.SH
2020-04-033.053.073.003.02-1.31%-0.20%-1.72%3,471,70010,507,00096%3.030.13%3.03-0.23%3.03-0.75%3.07-0.32%-0.88%
京能电力/600578.SH
2020-04-032.752.752.702.70-1.82%-0.66%-3.02%5,234,90014,227,00091%2.72-0.11%2.73-0.47%2.74-0.62%2.78-0.32%-0.36%
申能股份/600642.SH
2020-04-035.295.325.275.29-0.19%0.08%1.07%5,925,00031,317,00072%5.290.02%5.280.08%5.270.17%5.230.15%-0.06%
大连热电/600719.SH
2020-04-034.514.724.454.45-9.92%-2.43%-1.37%19,442,70088,683,000164%4.56-4.88%4.700.49%4.600.79%4.510.49%1.14%
*ST华源/600726.SH
2020-04-031.641.681.621.671.83%1.27%3.73%7,765,30012,807,000146%1.650.73%1.640.93%1.620.25%1.610.63%-0.11%
华银电力/600744.SH
2020-04-032.212.232.182.20-0.90%-0.09%-0.77%2,610,4005,748,00056%2.200.92%2.190.05%2.19-0.59%2.22-0.18%-0.67%
祥龙电业/600769.SH
2020-04-034.975.074.935.071.81%1.32%3.20%3,916,30019,598,00085%5.002.42%4.960.12%4.960.08%4.910.06%-0.63%
通宝能源/600780.SH
2020-04-033.213.213.173.17-1.25%-0.53%-1.15%1,422,5004,533,00058%3.190.06%3.19-0.37%3.20-0.19%3.21-0.03%-0.22%
国电电力/600795.SH
2020-04-032.032.042.022.02-0.49%-0.25%-0.15%27,813,80056,311,00058%2.030.00%2.03-0.05%2.03-0.05%2.02-0.05%-0.27%
内蒙华电/600863.SH
2020-04-032.572.572.492.50-2.34%-0.71%-3.03%18,048,70045,454,000127%2.52-0.71%2.54-0.98%2.56-1.24%2.58-0.39%-0.38%
哈投股份/600864.SH
2020-04-036.566.596.436.47-2.12%-0.42%-2.31%18,433,000119,759,00086%6.50-0.66%6.52-0.26%6.53-0.76%6.62-0.41%-1.12%
国投电力/600886.SH
2020-04-037.907.967.857.88-0.38%-0.14%1.09%7,280,20057,447,00045%7.890.20%7.90-0.13%7.890.13%7.800.40%0.26%
广安爱众/600979.SH
2020-04-033.893.933.893.920.51%0.26%-0.88%1,552,4006,070,00083%3.911.24%3.890.00%3.90-0.64%3.96-0.20%-0.47%
宁波热电/600982.SH
2020-04-032.702.732.692.70-0.74%-0.26%-0.44%2,347,1006,353,00074%2.710.60%2.700.26%2.69-0.48%2.71-0.04%-0.37%
节能风电/601016.SH
2020-04-032.192.192.162.17-0.91%-0.05%-1.45%15,214,60033,024,00087%2.170.32%2.170.28%2.16-0.69%2.20-0.32%-0.58%
大唐发电/601991.SH
2020-04-032.082.082.052.06-0.48%-0.15%0.05%5,041,50010,400,00067%2.060.24%2.060.20%2.05-0.20%2.06-0.19%-0.40%