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
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
2022-05-236.146.146.046.08-0.82%0.07%0.71%14,456,90087,840,00063%6.08-0.56%6.040.60%6.000.27%6.040.28%0.43%
深南电A/000037.SZ
2022-05-236.907.006.786.92-2.12%1.04%-0.26%11,647,60079,777,00072%6.85-4.08%7.17-1.55%7.170.46%6.940.03%2.14%
派林生物/000403.SZ
2022-05-2318.8019.5818.8019.443.40%0.79%1.06%4,293,50082,815,000121%19.292.38%18.920.98%18.900.01%19.240.25%0.64%
兴业矿业/000426.SZ
2022-05-236.296.556.286.432.88%0.39%3.44%45,954,400294,353,000215%6.413.41%6.262.17%6.211.70%6.220.53%-0.50%
穗恒运A/000531.SZ
2022-05-238.848.848.708.77-0.34%0.14%2.55%2,357,30020,646,00062%8.76-0.29%8.720.43%8.670.39%8.550.48%1.21%
万泽股份/000534.SZ
2022-05-2311.4111.5511.2811.520.96%0.71%4.63%4,539,80051,932,000110%11.44-0.11%11.45-0.50%11.440.60%11.011.31%1.06%
粤电力A/000539.SZ
2022-05-234.394.464.374.430.91%0.32%2.03%14,865,40065,646,00077%4.420.78%4.360.76%4.330.14%4.340.53%0.29%
皖能电力/000543.SZ
2022-05-233.953.983.933.960.00%0.18%-0.48%15,005,80059,314,00061%3.95-0.23%3.94-0.08%3.95-0.40%3.980.28%0.77%
建投能源/000600.SZ
2022-05-234.224.264.204.21-0.47%-0.26%0.21%6,044,00025,512,00063%4.220.14%4.200.19%4.190.02%4.200.22%0.48%
韶能股份/000601.SZ
2022-05-234.554.684.554.651.97%0.76%1.77%9,515,70043,912,00076%4.621.67%4.560.75%4.540.67%4.570.46%0.71%
宝新能源/000690.SZ
2022-05-234.194.224.164.18-0.24%0.00%1.73%13,561,50056,689,00066%4.180.60%4.130.93%4.100.12%4.110.34%-0.31%
惠天热电/000692.SZ
2022-05-233.453.463.403.460.87%0.82%3.31%3,691,40012,669,00068%3.43-0.26%3.430.94%3.380.54%3.350.39%-0.01%
新能泰山/000720.SZ
2022-05-235.675.845.615.69-0.52%-0.94%6.12%13,725,30078,837,000104%5.742.92%5.581.70%5.511.46%5.361.27%0.83%
晋控电力/000767.SZ
2022-05-233.223.223.133.17-1.25%0.06%1.44%33,944,800107,547,00097%3.17-1.58%3.180.57%3.140.35%3.130.26%0.35%
吉电股份/000875.SZ
2022-05-236.936.946.776.88-0.86%0.41%1.64%52,873,700362,315,00057%6.85-1.99%6.890.50%6.820.38%6.770.62%0.83%
赣能股份/000899.SZ
2022-05-235.475.525.375.40-1.64%-0.20%-0.22%8,875,60048,027,00051%5.41-0.95%5.44-0.55%5.45-0.51%5.410.48%0.90%
凯迪退/000939.SZ
2020-12-160.150.160.140.150.00%-1.32%-0.66%92,169,90014,007,000134%0.150.00%0.150.66%0.150.00%0.150.67%0.00%
东方能源/000958.SZ
2022-05-234.654.664.574.60-1.08%-0.15%0.99%15,359,70070,765,00066%4.61-1.54%4.620.39%4.590.37%4.560.42%0.51%
长源电力/000966.SZ
2022-05-235.265.305.225.23-0.95%-0.27%-2.19%14,137,90074,138,00036%5.24-0.78%5.240.38%5.20-0.13%5.350.23%1.02%
豫能控股/001896.SZ
2022-05-235.235.235.145.210.97%0.60%-0.12%7,952,10041,186,00043%5.180.35%5.110.69%5.080.08%5.220.23%0.77%
华能国际/600011.SH
2022-05-237.387.577.087.16-3.11%-0.80%-0.01%103,496,400746,999,000111%7.22-3.71%7.301.15%7.120.61%7.160.28%0.20%
上海电力/600021.SH
2022-05-239.399.549.229.26-1.49%-0.65%0.55%40,352,000376,141,00063%9.32-0.68%9.250.66%9.170.22%9.210.41%0.50%
浙能电力/600023.SH
2022-05-233.433.433.393.41-0.29%0.12%-1.16%13,755,10046,846,00074%3.41-0.41%3.40-0.29%3.42-0.41%3.45-0.09%0.23%
华电国际/600027.SH
2022-05-233.823.863.753.80-1.04%0.24%-0.47%58,887,500223,237,00079%3.79-2.50%3.840.47%3.79-0.16%3.820.32%0.50%
广州发展/600098.SH
2022-05-235.845.865.795.84-0.17%0.34%-0.10%5,991,70034,869,00091%5.82-0.34%5.81-0.05%5.82-0.19%5.850.12%0.59%
郑州煤电/600121.SH
2022-05-234.044.184.034.152.98%0.48%5.92%37,541,000155,053,000130%4.133.67%4.002.27%3.971.40%3.920.90%-0.54%
桂冠电力/600236.SH
2022-05-236.276.276.056.07-1.14%-0.48%-0.65%8,385,30051,138,00076%6.10-1.10%6.110.36%6.09-0.10%6.110.33%1.02%
远达环保/600292.SH
2022-05-235.875.935.805.900.51%0.32%3.00%5,974,00035,134,000135%5.880.27%5.830.80%5.790.70%5.730.56%0.41%
金山股份/600396.SH
2022-05-233.143.143.093.130.00%0.58%-1.88%31,881,50099,213,00038%3.11-1.08%3.14-0.16%3.13-0.10%3.190.31%0.96%
涪陵电力/600452.SH
2022-05-2313.3913.4813.0113.13-2.74%-0.16%2.03%14,292,700187,969,000146%13.15-0.79%12.970.55%12.920.55%12.870.53%0.77%
天富能源/600509.SH
2022-05-234.464.904.434.736.29%-0.17%5.37%24,359,400115,416,000344%4.746.40%4.625.19%4.584.50%4.492.98%0.02%
京能电力/600578.SH
2022-05-233.073.093.043.06-0.33%-0.13%-1.03%10,709,70032,810,00037%3.06-0.46%3.06-0.16%3.07-0.26%3.090.16%0.74%
申能股份/600642.SH
2022-05-235.535.555.465.49-0.72%-0.07%0.11%8,440,20046,370,00073%5.49-0.71%5.470.28%5.46-0.06%5.480.31%0.13%
ST热电/600719.SH
2022-05-234.174.234.044.21-0.94%1.99%8.20%10,087,20041,639,00095%4.13-2.76%4.220.17%4.161.07%3.892.40%0.11%
*ST华源/600726.SH
2022-05-232.302.312.252.27-1.30%0.04%2.07%11,113,90025,218,00059%2.27-0.48%2.260.31%2.252.23%2.22-0.76%-1.83%
华银电力/600744.SH
2022-05-234.644.744.644.670.00%-0.04%-2.91%27,765,500129,725,00045%4.670.13%4.65-0.22%4.67-0.49%4.810.21%1.16%
祥龙电业/600769.SH
2022-05-237.877.997.757.940.13%1.02%5.00%6,093,60047,897,00063%7.86-0.32%7.901.04%7.750.70%7.561.18%1.34%
通宝能源/600780.SH
2022-05-234.935.014.874.90-1.21%-0.39%-1.47%19,213,00094,510,00049%4.92-1.11%4.900.10%4.90-0.14%4.97-0.08%0.53%
国电电力/600795.SH
2022-05-233.343.413.263.31-1.19%-0.60%2.67%170,065,500566,290,00073%3.33-0.15%3.320.06%3.300.43%3.220.78%1.01%
内蒙华电/600863.SH
2022-05-233.703.723.643.66-1.08%-0.08%-0.60%73,183,200268,079,00060%3.66-1.98%3.70-0.03%3.68-0.05%3.680.14%0.53%
哈投股份/600864.SH
2022-05-234.574.704.564.671.52%0.62%3.30%11,551,30053,605,00083%4.641.44%4.580.51%4.560.51%4.520.58%-0.05%
国投电力/600886.SH
2022-05-2310.3310.3910.1010.310.19%0.56%1.03%15,251,700156,371,000109%10.25-0.41%10.230.37%10.190.29%10.210.33%0.60%
广安爱众/600979.SH
2022-05-233.203.213.183.210.63%0.31%1.58%8,440,60027,006,00069%3.200.41%3.180.22%3.180.09%3.160.35%0.31%
宁波能源/600982.SH
2022-05-236.096.095.936.00-0.50%0.27%-2.10%40,631,000243,116,00048%5.98-1.38%6.03-0.86%6.030.12%6.13-0.46%0.65%
节能风电/601016.SH
2022-05-234.554.574.444.50-0.88%0.42%3.33%65,330,700292,769,00074%4.48-0.86%4.470.70%4.430.61%4.360.49%0.86%
大唐发电/601991.SH
2022-05-232.442.452.412.440.41%0.21%2.09%47,494,100115,665,00074%2.440.37%2.410.50%2.400.25%2.390.46%0.52%