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
2022-09-305.225.395.225.322.70%0.24%-5.94%29,928,900158,820,00088%5.311.41%5.30-0.86%5.38-1.95%5.66-1.46%-0.29%
南京公用/000421.SZ
2022-09-305.305.345.105.12-5.36%-1.61%-6.98%24,440,400127,189,00088%5.20-6.39%5.47-0.55%5.43-1.35%5.50-0.43%-1.48%
湖南投资/000548.SZ
2022-09-304.204.224.154.200.00%0.26%-5.00%3,988,60016,708,00052%4.19-0.85%4.27-0.49%4.27-1.20%4.42-0.90%-0.80%
启迪环境/000826.SZ
2022-09-303.263.283.213.250.00%0.25%-3.45%7,945,30025,760,00053%3.24-0.98%3.28-0.70%3.30-1.05%3.37-0.62%-0.98%
津滨发展/000897.SZ
2022-09-302.302.412.302.395.29%0.72%-1.69%42,990,900102,033,000121%2.372.86%2.37-0.96%2.42-0.98%2.43-0.37%-0.23%
中 关 村/000931.SZ
2022-09-305.886.105.876.063.24%0.25%-0.03%9,304,10056,242,000118%6.051.55%6.011.03%5.95-0.12%6.06-0.98%-1.24%
银泰黄金/000975.SZ
2022-09-3012.8013.0512.7012.860.55%-0.36%1.94%28,732,100370,853,00089%12.911.29%12.622.19%12.49-0.23%12.620.37%0.15%
粤 水 电/002060.SZ
2022-09-306.466.596.426.510.93%0.05%-6.09%18,241,200118,691,00087%6.51-0.69%6.60-1.68%6.71-1.58%6.93-1.42%-1.32%
陕天然气/002267.SZ
2022-09-308.158.427.958.29-0.12%0.36%-0.48%14,209,200117,368,00090%8.26-0.65%8.31-0.01%8.33-0.87%8.330.46%-0.09%
东方园林/002310.SZ
2022-09-302.092.102.062.080.00%-0.10%-4.67%15,641,30032,561,00079%2.08-0.95%2.11-1.17%2.14-1.20%2.18-1.13%-0.91%
新纶科技/002341.SZ
2022-09-304.084.154.064.07-0.25%-0.78%-5.66%10,267,10042,111,00064%4.10-0.22%4.14-1.12%4.19-1.04%4.31-0.83%-1.44%
富临运业/002357.SZ
2022-09-305.295.335.225.26-0.19%-0.11%-5.53%3,795,60019,987,00057%5.27-1.05%5.36-0.76%5.39-1.39%5.57-0.87%-1.09%
棕榈股份/002431.SZ
2022-09-302.792.822.762.800.36%0.11%-3.71%14,770,10041,311,00076%2.80-0.57%2.82-0.81%2.85-1.25%2.91-0.51%-0.53%
富春环保/002479.SZ
2022-09-304.464.534.434.500.67%0.40%-2.43%4,375,20019,610,00072%4.48-0.82%4.52-0.53%4.54-0.79%4.61-0.56%-1.00%
清新环境/002573.SZ
2022-09-305.555.625.515.54-0.18%-0.52%-1.42%6,272,30034,930,00059%5.57-0.73%5.600.34%5.56-0.38%5.62-0.83%-1.25%
三峡旅游/002627.SZ
2022-09-304.474.524.404.520.44%1.53%-3.42%6,029,90026,843,00071%4.45-1.46%4.55-1.49%4.59-0.71%4.68-0.97%-0.52%
普邦股份/002663.SZ
2022-09-301.811.821.781.790.00%-0.33%-4.94%10,584,00019,008,00065%1.80-1.21%1.83-0.92%1.84-1.23%1.88-0.69%-0.71%
东江环保/002672.SZ
2022-09-305.635.665.565.58-0.89%-0.43%-3.93%2,798,40015,682,00090%5.60-1.29%5.67-0.58%5.68-0.94%5.81-0.58%-0.52%
龙洲股份/002682.SZ
2022-09-304.294.334.044.05-5.81%-2.50%-11.28%25,293,900105,081,00074%4.15-5.95%4.44-3.21%4.61-1.37%4.57-0.55%-0.41%
ST浩源/002700.SZ
2022-09-304.854.954.854.85-4.90%-0.02%-14.37%3,793,70018,402,00047%4.85-5.99%5.17-2.77%5.38-3.95%5.66-0.44%0.65%
岭南股份/002717.SZ
2022-09-302.742.742.652.67-1.48%-0.52%-9.46%39,817,700106,863,00042%2.68-2.54%2.78-2.42%2.87-1.92%2.95-0.47%-0.14%
万邦达/300055.SZ
2022-09-308.038.167.777.891.41%-0.73%-2.47%4,933,60039,211,000146%7.950.91%7.92-0.32%7.96-0.60%8.09-0.36%-0.73%
中创环保/300056.SZ
2022-09-308.909.058.008.06-11.72%-4.32%-5.96%24,576,900207,035,000219%8.42-6.51%8.72-2.96%8.690.06%8.57-0.42%-0.70%
碧水源/300070.SZ
2022-09-304.744.774.694.720.00%-0.25%-4.03%11,570,60054,749,00071%4.73-1.60%4.80-1.13%4.84-0.62%4.92-3.38%-1.25%
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
2022-09-3025.5325.8523.8923.98-7.09%-2.66%-10.42%16,683,000410,992,00089%24.64-4.17%26.08-3.60%26.79-2.09%26.77-0.08%-0.87%
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
2022-09-304.534.564.464.47-1.54%-0.89%-3.99%3,770,60017,007,00060%4.51-1.42%4.56-0.35%4.56-0.81%4.66-0.89%-1.24%
永清环保/300187.SZ
2022-09-305.625.715.605.650.00%-0.18%-5.36%3,177,90017,987,00065%5.66-1.39%5.78-1.37%5.85-1.38%5.97-0.67%-0.79%
维尔利/300190.SZ
2022-09-304.114.154.074.150.97%0.70%-0.53%3,293,10013,570,00086%4.12-1.18%4.140.24%4.12-0.34%4.17-0.48%-0.77%
节能铁汉/300197.SZ
2022-09-302.262.282.252.270.00%0.27%-3.77%9,815,80022,223,00050%2.26-0.57%2.29-0.57%2.30-1.03%2.36-0.42%-0.79%
巴安水务/300262.SZ
2022-09-302.612.662.612.61-0.76%-0.84%-4.81%3,572,9009,403,00080%2.63-1.02%2.68-0.74%2.69-1.03%2.74-0.69%-0.96%
天壕环境/300332.SZ
2022-09-3012.4412.5812.1212.20-1.85%-0.39%-3.97%5,972,80073,154,00067%12.25-2.76%12.73-0.64%12.72-0.71%12.70-0.11%-0.40%
津膜科技/300334.SZ
2022-09-306.636.636.406.40-2.59%-1.61%-3.47%2,469,20016,063,000113%6.51-2.27%6.61-0.66%6.60-0.71%6.63-0.48%-0.77%
迪森股份/300335.SZ
2022-09-305.405.505.255.26-4.01%-1.92%-3.04%54,474,400292,150,00087%5.36-3.02%5.58-0.04%5.540.15%5.430.06%-0.79%
蒙草生态/300355.SZ
2022-09-303.273.293.233.25-0.31%-0.43%-4.78%9,025,60029,462,00070%3.26-1.24%3.31-0.96%3.34-1.07%3.41-0.90%-0.86%
南京高科/600064.SH
2022-09-306.937.006.886.910.14%-0.39%-4.69%8,451,40058,628,00048%6.94-0.23%6.99-0.85%7.06-0.90%7.25-0.77%-0.15%
中体产业/600158.SH
2022-09-308.308.538.278.30-0.36%-0.81%-1.03%18,995,800158,957,00087%8.37-0.38%8.450.29%8.380.19%8.39-0.14%-0.06%
联美控股/600167.SH
2022-09-307.357.357.027.081.29%-1.24%3.07%24,198,600173,482,000406%7.172.84%7.063.46%6.973.46%6.873.00%-0.17%
大众交通/600611.SH
2022-09-302.882.892.852.880.00%0.17%-2.93%2,931,9008,430,00061%2.88-0.73%2.90-0.58%2.93-0.61%2.97-0.54%-0.44%
城投控股/600649.SH
2022-09-303.743.773.683.710.27%-0.43%-2.80%11,839,00044,108,00072%3.730.05%3.74-0.45%3.76-0.63%3.82-0.63%-0.48%
锦江在线/600650.SH
2022-09-309.329.519.279.471.07%0.70%-2.28%1,781,60016,754,00088%9.40-0.52%9.50-0.71%9.52-0.67%9.69-0.65%-0.71%
外服控股/600662.SH
2022-09-305.255.405.215.23-0.57%-1.04%-3.27%4,946,10026,138,00093%5.29-0.71%5.36-0.39%5.35-0.58%5.41-0.57%-0.66%
华域汽车/600741.SH
2022-09-3016.6716.7616.4816.52-1.08%-0.73%-3.61%13,194,000219,575,000111%16.64-1.19%16.80-0.94%16.91-0.57%17.14-0.80%-0.71%
申通地铁/600834.SH
2022-09-308.148.288.058.210.86%0.13%-3.17%2,157,00017,686,00092%8.20-0.05%8.24-0.84%8.29-0.86%8.48-0.88%-0.89%
创业环保/600874.SH
2022-09-306.286.346.156.16-2.84%-0.95%-4.29%6,259,90038,932,000103%6.22-2.77%6.33-1.09%6.38-1.12%6.44-0.56%-0.60%
重庆燃气/600917.SH
2022-09-307.938.047.827.97-0.25%0.30%0.42%5,158,30040,987,000107%7.95-1.11%7.990.39%7.93-0.01%7.94-0.08%-0.95%
深圳燃气/601139.SH
2022-09-306.906.906.786.80-1.45%-0.18%-2.69%8,309,50056,602,00099%6.81-1.84%6.93-0.33%6.92-0.59%6.99-0.46%-0.77%
中材节能/603126.SH
2022-09-306.506.556.386.38-1.85%-0.90%-7.64%5,565,90035,836,00086%6.44-1.92%6.58-1.72%6.67-2.01%6.91-1.57%-1.38%