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
2021-10-225.425.575.325.330.76%-2.26%-4.36%17,096,10093,220,000135%5.450.85%5.44-0.40%5.47-0.46%5.57-0.92%-0.21%
南京公用/000421.SZ
2021-10-224.544.544.464.47-1.54%-0.40%-7.51%2,435,70010,931,00050%4.49-1.73%4.55-1.26%4.60-0.58%4.83-2.29%-0.68%
湖南投资/000548.SZ
2021-10-223.743.763.713.73-0.27%-0.19%-2.48%2,021,7007,556,00083%3.74-0.45%3.75-0.53%3.77-0.53%3.83-0.57%-0.22%
启迪环境/000826.SZ
2021-10-224.854.854.484.48-10.04%-1.90%-9.35%31,481,500143,777,000258%4.57-8.62%4.69-7.24%4.83-4.55%4.94-3.65%-0.67%
津滨发展/000897.SZ
2021-10-222.422.642.402.6410.00%3.17%15.74%68,929,700176,366,000229%2.569.27%2.416.26%2.345.26%2.283.45%1.06%
中 关 村/000931.SZ
2021-10-227.177.507.067.350.82%1.06%3.32%29,136,600211,922,000191%7.270.00%7.240.92%7.190.94%7.110.31%-1.06%
银泰黄金/000975.SZ
2021-10-229.399.459.179.21-2.33%-0.63%-0.73%19,009,300176,169,00072%9.27-2.41%9.40-0.58%9.40-0.06%9.280.49%0.29%
粤 水 电/002060.SZ
2021-10-225.165.164.934.94-3.52%-1.32%0.28%40,342,100201,952,00058%5.01-2.97%5.120.37%5.021.64%4.93-3.18%-1.98%
陕天然气/002267.SZ
2021-10-227.967.967.607.61-3.79%-1.41%-4.96%15,742,000121,514,00084%7.72-3.32%7.88-1.75%7.96-0.04%8.01-2.27%-1.19%
东方园林/002310.SZ
2021-10-222.872.922.862.86-0.35%-0.90%-5.67%8,560,50024,709,00056%2.89-0.45%2.89-0.21%2.90-1.60%3.03-0.56%-0.33%
新纶科技/002341.SZ
2021-10-225.335.365.205.21-1.70%-0.99%-4.47%17,872,10094,045,00071%5.26-1.66%5.35-1.69%5.37-0.26%5.45-0.91%-1.53%
富临运业/002357.SZ
2021-10-225.025.034.884.89-2.00%-0.99%-6.14%3,099,50015,309,000127%4.94-1.65%5.04-1.70%5.10-1.26%5.21-1.36%-0.70%
棕榈股份/002431.SZ
2021-10-222.802.802.752.76-1.78%-0.47%-3.73%6,337,10017,575,000102%2.77-1.46%2.80-1.10%2.83-0.63%2.87-0.90%-0.38%
富春环保/002479.SZ
2021-10-225.535.555.355.36-3.07%-1.31%-8.83%13,886,10075,419,00067%5.43-2.53%5.55-0.98%5.57-0.70%5.88-2.68%-1.17%
清新环境/002573.SZ
2021-10-226.166.165.996.01-2.75%-0.73%-0.18%9,824,30059,474,00076%6.05-1.35%6.10-0.39%6.090.63%6.02-1.60%-1.21%
三峡旅游/002627.SZ
2021-10-225.565.675.475.631.08%0.72%-2.76%4,520,00025,266,00062%5.590.18%5.58-0.59%5.63-1.09%5.79-0.16%-0.02%
普邦股份/002663.SZ
2021-10-221.861.871.811.82-1.62%-0.82%-6.71%12,474,10022,892,00075%1.84-1.61%1.86-2.20%1.92-0.62%1.95-1.32%-0.91%
东江环保/002672.SZ
2021-10-227.037.056.976.97-0.85%-0.34%-2.79%2,523,80017,652,00081%6.99-0.77%7.04-0.50%7.06-0.23%7.17-1.55%-0.51%
龙洲股份/002682.SZ
2021-10-223.663.673.513.52-3.83%-1.46%-7.12%9,514,50033,988,00089%3.57-3.28%3.67-2.55%3.75-1.08%3.79-0.97%-0.38%
ST浩源/002700.SZ
2021-10-224.374.394.274.29-1.83%-0.83%-6.35%2,111,9009,136,00066%4.33-1.62%4.37-1.31%4.43-0.67%4.58-3.07%-0.53%
岭南股份/002717.SZ
2021-10-222.762.772.722.73-1.09%-0.18%-1.52%8,409,40023,001,00098%2.74-1.01%2.75-0.07%2.75-0.29%2.77-0.40%-0.69%
万邦达/300055.SZ
2021-10-2212.8012.8012.0612.10-6.06%-2.47%-1.30%27,309,500338,801,000130%12.41-1.96%12.510.46%12.360.90%12.26-0.67%-2.34%
中创环保/300056.SZ
2021-10-225.245.245.065.06-4.17%-1.38%-6.38%4,378,30022,467,000122%5.13-1.59%5.20-1.29%5.29-1.16%5.41-1.22%-1.16%
碧水源/300070.SZ
2021-10-227.197.216.987.00-2.51%-0.77%-3.58%41,734,800294,392,000143%7.05-1.77%7.12-0.92%7.14-0.65%7.26-2.37%-1.15%
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
2021-10-2214.0214.2913.8014.120.07%0.16%-0.86%2,303,00032,466,00079%14.10-0.41%14.16-0.47%14.28-0.32%14.24-0.41%0.16%
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
2021-10-225.225.254.954.95-5.71%-2.31%-8.69%32,481,100164,566,00089%5.07-3.06%5.19-1.28%5.21-0.73%5.42-2.75%-1.51%
永清环保/300187.SZ
2021-10-227.887.997.507.51-3.35%-2.18%-2.76%10,785,80082,804,000112%7.68-0.23%7.720.03%7.72-0.19%7.72-0.94%-1.05%
维尔利/300190.SZ
2021-10-226.106.156.016.03-1.15%-0.68%-3.67%4,067,30024,691,00061%6.07-0.77%6.11-0.67%6.13-0.20%6.26-1.59%-0.79%
节能铁汉/300197.SZ
2021-10-222.762.802.762.791.09%0.50%-1.06%8,560,20023,762,00093%2.780.07%2.78-0.39%2.79-0.29%2.82-0.56%-0.61%
巴安水务/300262.SZ
2021-10-223.933.973.823.84-3.27%-0.72%-9.58%15,577,80060,258,00047%3.87-2.91%4.00-1.11%4.02-0.62%4.25-2.57%-0.02%
天壕环境/300332.SZ
2021-10-227.627.657.277.30-4.20%-1.28%-5.00%13,704,700101,343,00087%7.40-3.07%7.53-2.41%7.71-0.61%7.68-3.08%-1.07%
津膜科技/300334.SZ
2021-10-229.819.919.289.38-5.82%-1.84%-1.82%11,141,800106,472,000111%9.56-3.21%9.700.11%9.600.64%9.55-1.62%-2.49%
迪森股份/300335.SZ
2021-10-226.306.305.795.80-8.37%-3.97%-12.21%31,934,800192,875,00079%6.04-4.02%6.16-1.33%6.20-0.67%6.61-2.57%-0.59%
蒙草生态/300355.SZ
2021-10-224.294.324.124.16-3.03%-0.57%-6.91%39,142,400163,786,00069%4.18-3.53%4.32-1.44%4.33-0.71%4.47-1.28%-0.52%
南京高科/600064.SH
2021-10-229.039.139.009.050.56%-0.17%0.48%5,083,00046,076,000130%9.070.94%9.000.72%8.970.43%9.01-0.01%-0.06%
中体产业/600158.SH
2021-10-2212.9013.0412.1912.39-3.43%-1.09%-6.19%26,422,500330,983,00092%12.53-2.18%12.68-1.68%12.89-1.38%13.21-0.44%0.53%
联美控股/600167.SH
2021-10-228.488.498.368.43-0.71%0.33%-3.13%4,825,70040,547,00058%8.40-0.97%8.47-0.52%8.52-0.23%8.70-1.19%-0.61%
大众交通/600611.SH
2021-10-223.353.373.313.33-0.60%-0.21%-1.30%4,736,20015,804,000140%3.34-0.45%3.35-0.39%3.36-0.27%3.37-0.35%-0.29%
城投控股/600649.SH
2021-10-224.324.384.314.310.00%-0.67%-1.78%10,006,00043,421,000101%4.340.58%4.320.02%4.33-0.23%4.39-0.25%-0.12%
锦江在线/600650.SH
2021-10-229.159.229.039.201.21%0.92%-0.93%974,6008,884,000121%9.120.30%9.11-0.21%9.13-0.27%9.29-0.22%-0.08%
强生控股/600662.SH
2021-10-227.707.907.657.812.09%0.50%1.10%6,429,40049,963,000141%7.770.64%7.78-0.31%7.78-0.04%7.730.21%-0.08%
华域汽车/600741.SH
2021-10-2226.4127.2826.3326.962.12%-0.07%5.45%17,541,900473,285,00082%26.982.34%26.570.03%26.521.31%25.571.10%1.09%
申通地铁/600834.SH
2021-10-229.9910.129.919.99-0.20%-0.21%-0.86%2,183,40021,857,00092%10.01-0.73%10.08-0.57%10.11-0.36%10.08-0.08%-0.40%
创业环保/600874.SH
2021-10-226.086.106.036.070.50%0.18%-3.91%3,453,50020,925,00048%6.06-0.25%6.10-0.57%6.13-0.23%6.32-1.93%-0.69%
重庆燃气/600917.SH
2021-10-228.928.928.508.55-5.00%-1.53%-5.86%12,084,900104,929,000123%8.68-3.90%8.86-2.05%8.95-0.66%9.08-2.64%-1.17%
深圳燃气/601139.SH
2021-10-229.589.729.399.43-2.88%-1.03%-3.11%21,454,800204,431,00085%9.53-2.89%9.71-0.93%9.74-0.16%9.73-1.23%-1.42%
中材节能/603126.SH
2021-10-228.488.518.228.33-2.00%-0.47%-4.55%13,196,000110,440,00061%8.37-0.51%8.45-0.40%8.45-0.01%8.73-3.49%-1.65%