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
天健集团/000090.SZ
2022-05-237.297.337.107.15-1.11%-0.42%-4.16%39,123,200280,900,00039%7.18-1.58%7.32-0.71%7.38-3.38%7.460.38%1.29%
南京公用/000421.SZ
2022-05-234.704.744.664.740.64%0.68%3.25%3,990,20018,787,00072%4.710.30%4.700.04%4.680.32%4.590.53%-0.36%
湖南投资/000548.SZ
2022-05-235.215.285.155.19-1.70%-0.17%-11.78%52,535,900273,134,00074%5.20-2.91%5.48-7.32%6.09-1.66%5.880.44%2.89%
启迪环境/000826.SZ
2022-05-233.393.403.333.390.59%0.59%1.41%12,769,40043,027,00048%3.370.09%3.350.45%3.320.30%3.340.18%-0.34%
津滨发展/000897.SZ
2022-05-232.772.802.712.760.00%0.25%0.84%41,921,800115,409,00054%2.75-0.36%2.770.25%2.76-0.97%2.740.26%0.41%
中 关 村/000931.SZ
2022-05-236.116.166.066.141.32%0.34%0.80%3,802,10023,264,00096%6.121.11%6.070.22%6.07-0.17%6.090.10%0.37%
银泰黄金/000975.SZ
2022-05-239.029.728.939.637.36%2.07%7.45%61,140,600576,846,000171%9.445.38%9.173.78%9.072.28%8.960.89%-0.14%
粤 水 电/002060.SZ
2022-05-237.407.537.327.440.54%0.22%-3.48%65,317,800484,904,00047%7.42-0.01%7.410.18%7.39-1.19%7.710.44%1.07%
陕天然气/002267.SZ
2022-05-237.317.437.307.370.82%0.04%0.86%9,540,40070,284,00080%7.370.74%7.300.32%7.31-0.01%7.310.21%0.65%
东方园林/002310.SZ
2022-05-232.422.442.392.42-0.82%0.41%-2.65%33,342,20080,345,00047%2.41-1.63%2.43-0.74%2.43-0.29%2.490.36%1.14%
新纶科技/002341.SZ
2022-05-203.343.663.343.669.91%1.72%9.52%15,108,50054,364,000199%3.609.00%3.465.10%3.413.27%3.342.20%0.49%
富临运业/002357.SZ
2022-05-235.485.585.485.561.28%0.43%5.20%6,273,30034,730,00063%5.541.54%5.460.83%5.400.71%5.290.65%-0.39%
棕榈股份/002431.SZ
2022-05-234.415.394.415.3910.00%15.37%14.19%482,258,0002,253,160,000156%4.67-5.27%4.85-1.86%4.85-0.39%4.72-0.04%6.00%
富春环保/002479.SZ
2022-05-234.714.754.694.740.42%0.32%1.46%3,632,60017,163,00082%4.731.03%4.670.65%4.64-0.11%4.670.24%-0.37%
清新环境/002573.SZ
2022-05-235.735.935.735.923.50%1.35%4.58%13,453,50078,584,000132%5.841.87%5.751.34%5.711.08%5.660.60%-0.09%
三峡旅游/002627.SZ
2022-05-235.045.575.025.5710.08%3.72%11.20%34,711,900186,386,000194%5.376.65%5.184.04%5.102.74%5.011.87%0.14%
普邦股份/002663.SZ
2022-05-231.942.081.912.044.62%2.98%-5.90%109,666,100217,261,00068%1.981.02%1.98-0.75%2.00-2.53%2.17-0.46%2.29%
东江环保/002672.SZ
2022-05-236.116.186.116.160.33%0.24%2.31%1,922,60011,815,00077%6.150.15%6.120.48%6.070.38%6.020.23%-0.08%
龙洲股份/002682.SZ
2022-05-234.324.434.284.380.46%0.67%3.87%40,962,100178,212,000138%4.35-3.05%4.430.91%4.340.70%4.221.03%0.80%
ST浩源/002700.SZ
2022-05-233.663.813.633.793.55%1.42%7.24%2,355,4008,801,000176%3.742.69%3.662.01%3.621.97%3.531.29%0.02%
岭南股份/002717.SZ
2022-05-233.123.143.053.110.65%0.45%-5.73%68,780,700212,956,00046%3.100.32%3.08-0.48%3.10-1.05%3.300.24%1.25%
万邦达/300055.SZ
2022-05-238.739.058.669.003.57%0.82%6.38%8,892,70079,382,000118%8.932.79%8.731.97%8.571.48%8.460.94%0.09%
中创环保/300056.SZ
2022-05-235.795.795.475.61-1.06%0.36%3.68%5,206,90029,104,00080%5.59-0.39%5.541.21%5.470.24%5.410.67%0.80%
碧水源/300070.SZ
2022-05-234.844.914.814.891.03%0.66%2.15%27,147,900131,890,00076%4.860.54%4.810.17%4.790.31%4.790.48%0.24%
盛运退/300090.SZ
2020-08-240.120.130.110.120.00%-0.83%-4.76%28,991,9003,513,000132%0.12-2.42%0.13-2.34%0.13-1.55%0.130.00%0.41%
聆达股份/300125.SZ
2022-05-2315.0015.1414.7014.74-1.60%-0.81%-7.71%4,379,30065,080,00059%14.86-1.54%15.09-0.50%15.22-2.64%15.97-0.55%0.66%
神雾退/300156.SZ
2020-08-240.130.130.120.12-7.69%-4.00%-11.11%20,452,8002,558,000116%0.13-5.30%0.13-2.19%0.14-1.45%0.14-0.74%0.38%
中电环保/300172.SZ
2022-05-234.694.774.654.741.28%0.42%3.04%8,427,30039,775,00096%4.721.18%4.680.71%4.640.56%4.600.46%0.29%
永清环保/300187.SZ
2022-05-235.795.845.755.810.35%0.21%2.76%3,620,70020,992,00073%5.800.82%5.721.06%5.650.48%5.650.39%0.12%
维尔利/300190.SZ
2022-05-234.594.714.564.692.40%1.58%0.97%9,560,90044,138,000128%4.620.74%4.57-0.37%4.66-0.11%4.650.09%0.29%
节能铁汉/300197.SZ
2022-05-232.442.462.422.45-0.41%0.45%1.91%23,501,70057,326,00077%2.44-0.57%2.430.50%2.420.33%2.400.46%0.54%
巴安水务/300262.SZ
2022-05-232.902.922.872.911.04%0.21%3.01%5,087,60014,772,00053%2.900.59%2.890.49%2.860.81%2.830.43%0.89%
天壕环境/300332.SZ
2022-05-239.319.489.199.421.18%0.59%3.37%5,817,30054,481,00059%9.370.31%9.29-0.26%9.350.52%9.110.57%1.24%
津膜科技/300334.SZ
2022-05-237.267.607.227.483.74%0.92%4.95%7,700,00057,069,000172%7.412.94%7.261.97%7.181.58%7.130.92%0.08%
迪森股份/300335.SZ
2022-05-234.704.724.644.711.51%0.47%4.27%2,711,40012,711,00068%4.690.95%4.650.74%4.620.68%4.520.60%0.38%
蒙草生态/300355.SZ
2022-05-234.014.053.943.98-1.49%0.20%1.71%42,408,500168,446,00097%3.97-1.78%3.990.43%3.950.41%3.910.62%0.48%
南京高科/600064.SH
2022-05-2310.9611.0910.8711.070.54%1.06%1.32%16,949,400185,670,00072%10.95-0.51%10.95-0.02%10.97-0.50%10.930.29%0.45%
中体产业/600158.SH
2022-05-237.537.707.507.590.93%0.16%2.60%12,588,00095,392,000100%7.581.43%7.480.84%7.420.38%7.400.45%0.02%
联美控股/600167.SH
2022-05-236.916.966.846.920.58%0.12%-0.03%4,451,70030,768,00085%6.910.28%6.850.32%6.86-0.12%6.920.19%0.63%
大众交通/600611.SH
2022-05-233.153.183.123.13-0.95%-0.41%-0.19%15,234,40047,877,000101%3.14-0.66%3.200.03%3.180.10%3.140.22%-0.25%
城投控股/600649.SH
2022-05-234.644.654.554.61-0.86%0.33%-0.84%27,111,900124,568,00059%4.60-1.18%4.63-0.04%4.63-1.39%4.650.19%0.91%
锦江在线/600650.SH
2022-05-2312.3812.4011.7911.83-3.74%-1.34%1.43%18,579,900222,789,000137%11.990.41%11.890.97%11.790.85%11.660.72%1.42%
外服控股/600662.SH
2022-05-235.775.885.745.760.17%-0.79%1.00%5,660,60032,863,00070%5.811.31%5.740.25%5.72-0.02%5.700.67%-0.16%
华域汽车/600741.SH
2022-05-2320.2620.9020.1620.782.87%1.08%2.51%19,462,000400,084,000119%20.561.51%20.330.26%20.400.14%20.270.46%0.66%
申通地铁/600834.SH
2022-05-239.079.128.858.99-1.75%0.25%0.10%9,619,90086,274,000143%8.97-2.11%9.16-0.10%9.11-0.03%8.980.36%0.94%
创业环保/600874.SH
2022-05-236.756.816.706.780.30%0.47%0.89%9,960,60067,213,00065%6.750.09%6.71-0.21%6.700.03%6.720.33%0.30%
重庆燃气/600917.SH
2022-05-236.987.066.977.030.57%0.31%0.73%2,611,40018,301,00097%7.010.39%6.950.36%6.940.12%6.980.12%0.29%
深圳燃气/601139.SH
2022-05-237.187.197.007.05-0.42%-0.21%4.03%18,106,900127,917,000155%7.070.54%6.971.18%6.911.26%6.781.06%0.55%
中材节能/603126.SH
2022-05-236.776.836.746.820.29%0.32%2.79%5,244,30035,650,00047%6.800.40%6.720.10%6.690.45%6.640.44%1.06%