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:公共设施服务_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
天健集团/000090.SZ
2020-02-284.784.844.694.73-2.27%-0.78%-2.17%17,514,50083,490,000105%4.77-1.93%4.860.25%4.83-0.35%4.84-0.06%0.29%
南京公用/000421.SZ
2020-02-284.164.164.034.08-3.77%-0.17%-2.60%4,106,20016,783,000156%4.09-3.18%4.15-1.00%4.17-1.18%4.19-0.17%0.32%
湖南投资/000548.SZ
2020-02-283.824.273.774.023.61%0.00%3.63%19,422,20078,072,000301%4.023.72%3.963.64%3.921.98%3.881.73%0.54%
启迪环境/000826.SZ
2020-02-289.7010.359.619.87-1.60%-0.89%2.10%75,798,000754,894,000180%9.961.74%9.782.17%9.691.43%9.670.47%0.32%
*ST津滨/000897.SZ
2020-02-282.302.352.272.29-2.97%-0.99%-1.04%19,307,80044,664,000104%2.31-1.37%2.320.96%2.31-0.22%2.310.00%0.73%
中 关 村/000931.SZ
2020-02-289.9110.109.319.57-6.45%-2.59%-6.68%23,902,300234,824,00084%9.82-4.45%10.17-2.47%10.43-1.01%10.260.66%1.53%
银泰黄金/000975.SZ
2020-02-2814.4714.8513.9513.99-7.47%-2.43%-4.50%63,919,000916,467,000105%14.34-3.91%14.77-4.13%15.29-0.50%14.650.49%2.14%
粤 水 电/002060.SZ
2020-02-282.823.002.792.84-0.70%-2.20%0.50%30,816,60089,501,000216%2.901.57%2.871.77%2.841.03%2.830.86%0.56%
陕天然气/002267.SZ
2020-02-286.256.286.056.14-3.46%-0.62%-3.82%7,087,30043,786,000113%6.18-2.94%6.27-0.93%6.32-1.45%6.38-0.30%0.28%
东方园林/002310.SZ
2020-02-284.854.924.654.67-5.66%-2.71%-3.85%41,050,500197,027,000121%4.80-2.32%4.850.67%4.82-0.54%4.86-0.02%0.52%
新纶科技/002341.SZ
2020-02-287.227.687.227.444.64%-0.51%1.11%108,711,700812,972,000126%7.484.01%7.45-2.93%7.600.64%7.360.86%-0.26%
富临运业/002357.SZ
2020-02-285.305.425.195.20-6.64%-1.35%-7.29%9,205,50048,524,000125%5.27-6.63%5.51-2.41%5.58-2.97%5.61-0.53%0.96%
棕榈股份/002431.SZ
2020-02-282.652.652.552.55-5.56%-1.66%-3.95%20,509,80053,174,000103%2.59-4.14%2.68-0.08%2.66-0.75%2.660.04%0.59%
富春环保/002479.SZ
2020-02-286.156.346.016.070.00%-1.57%-2.52%24,928,300153,731,000173%6.171.22%6.140.38%6.17-0.58%6.23-0.14%0.20%
清新环境/002573.SZ
2020-02-286.106.185.955.96-5.25%-1.91%-1.68%16,359,40099,400,000112%6.08-2.11%6.120.82%6.08-0.16%6.060.27%0.49%
宜昌交运/002627.SZ
2020-02-288.818.998.528.991.01%3.43%2.70%3,258,20028,321,00067%8.69-2.90%8.87-0.97%8.96-0.48%8.750.28%1.11%
普邦股份/002663.SZ
2020-02-282.402.442.302.31-7.97%-2.90%-5.68%27,801,80066,145,000128%2.38-5.56%2.47-1.04%2.47-0.96%2.45-0.12%0.83%
东江环保/002672.SZ
2020-02-2810.5110.8310.1810.18-7.03%-3.22%0.24%28,975,300304,789,000140%10.52-1.67%10.491.44%10.331.01%10.160.48%0.29%
龙洲股份/002682.SZ
2020-02-284.204.234.064.07-4.91%-1.62%-4.01%5,429,70022,462,000108%4.14-3.36%4.21-1.03%4.24-0.89%4.24-0.09%0.48%
新疆浩源/002700.SZ
2020-02-286.086.105.935.96-3.72%-0.62%-5.34%5,428,30032,552,00095%6.00-3.60%6.20-1.27%6.25-1.26%6.30-0.40%0.41%
岭南股份/002717.SZ
2020-02-285.355.455.125.14-6.55%-2.96%-7.62%41,556,000220,119,00092%5.30-2.36%5.41-0.93%5.46-1.46%5.56-0.27%-0.05%
万邦达/300055.SZ
2020-02-287.397.697.087.11-8.73%-4.24%-0.59%46,232,000343,281,000157%7.43-3.47%7.471.29%7.341.19%7.151.13%0.83%
中创环保/300056.SZ
2020-02-286.206.246.016.01-4.60%-1.67%-6.02%2,329,50014,237,00083%6.11-2.81%6.23-1.19%6.30-1.32%6.40-0.11%0.57%
碧水源/300070.SZ
2020-02-289.9810.589.729.86-4.83%-2.72%2.55%102,844,6001,042,382,000122%10.14-0.03%10.031.16%9.931.00%9.621.25%1.63%
盛运环保/300090.SZ
2020-02-281.401.401.311.32-7.69%-3.30%-6.58%53,233,00072,641,00094%1.37-4.14%1.40-0.50%1.40-0.85%1.41-0.21%0.17%
易世达/300125.SZ
2020-02-2812.0712.4511.6212.450.73%4.96%-3.25%4,907,10058,207,000112%11.86-4.25%12.26-2.88%12.64-2.01%12.87-0.86%0.06%
神雾环保/300156.SZ
2020-02-281.431.441.351.36-7.48%-1.52%-10.47%28,803,30039,766,00096%1.38-6.94%1.46-2.73%1.48-2.69%1.52-1.04%0.25%
中电环保/300172.SZ
2020-02-285.205.255.005.01-5.11%-1.71%-2.66%9,520,10048,521,000148%5.10-3.06%5.18-0.06%5.16-0.44%5.150.00%0.61%
永清环保/300187.SZ
2020-02-284.404.474.264.26-6.37%-2.23%-4.29%8,032,50035,001,000102%4.36-2.70%4.420.09%4.42-0.68%4.45-0.29%-0.25%
维尔利/300190.SZ
2020-02-287.777.887.427.45-7.34%-3.23%-5.72%16,272,300125,281,00084%7.70-3.46%7.83-0.36%7.88-0.77%7.900.06%0.82%
铁汉生态/300197.SZ
2020-02-282.742.752.582.63-6.07%-2.01%-4.36%42,899,700115,154,000119%2.68-4.21%2.77-1.07%2.78-1.17%2.750.07%0.95%
巴安水务/300262.SZ
2020-02-284.584.584.354.36-7.04%-2.24%-5.11%13,522,50060,308,000119%4.46-4.33%4.57-0.54%4.57-1.10%4.60-0.13%0.43%
天壕环境/300332.SZ
2020-02-283.803.823.643.72-4.12%-0.69%-2.77%10,339,10038,735,000116%3.75-2.40%3.80-0.65%3.82-0.68%3.830.00%0.71%
津膜科技/300334.SZ
2020-02-286.006.045.805.80-5.69%-2.13%-5.51%4,941,20029,284,000114%5.93-4.05%6.07-0.96%6.10-1.09%6.14-0.16%0.56%
迪森股份/300335.SZ
2020-02-285.155.164.904.93-6.27%-2.05%-4.81%8,736,80043,968,000116%5.03-4.46%5.17-0.48%5.17-0.94%5.18-0.08%0.49%
蒙草生态/300355.SZ
2020-02-283.113.203.103.11-6.04%-1.36%-2.42%31,162,20098,243,000118%3.15-4.51%3.230.31%3.20-0.16%3.190.06%0.67%
南京高科/600064.SH
2020-02-289.009.068.788.82-4.03%0.00%0.00%21,761,900194,055,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中体产业/600158.SH
2020-02-288.919.038.668.76-4.26%0.00%0.00%15,249,800134,540,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
联美控股/600167.SH
2020-02-2811.4811.4811.0711.22-2.35%0.00%0.00%4,995,40056,257,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大众交通/600611.SH
2020-02-283.643.673.553.57-4.29%0.00%0.00%13,286,90047,971,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
城投控股/600649.SH
2020-02-285.285.375.115.19-3.71%0.00%0.00%14,024,50073,244,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锦江投资/600650.SH
2020-02-289.039.038.758.75-5.10%0.00%0.00%3,209,40028,550,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
强生控股/600662.SH
2020-02-284.024.033.873.88-5.60%0.00%0.00%14,462,10056,990,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华域汽车/600741.SH
2020-02-2827.1028.3626.8428.15-0.74%0.00%0.00%18,507,600510,803,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
申通地铁/600834.SH
2020-02-286.296.346.136.16-3.75%0.00%0.00%3,117,80019,376,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
创业环保/600874.SH
2020-02-287.007.016.746.83-4.07%0.00%0.00%12,685,00087,295,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
重庆燃气/600917.SH
2020-02-286.556.556.356.40-3.32%0.00%0.00%4,978,50032,070,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
深圳燃气/601139.SH
2020-02-286.676.676.356.41-4.19%0.00%0.00%18,911,800122,007,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中材节能/603126.SH
2020-02-284.494.494.234.24-6.19%0.00%0.00%9,663,60042,027,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%