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
2021-07-235.225.245.145.15-1.90%-0.56%-1.62%9,838,70050,950,00094%5.18-0.52%5.190.33%5.17-0.17%5.24-0.27%-0.51%
南京公用/000421.SZ
2021-07-234.734.774.684.720.21%-0.08%-2.07%2,664,50012,587,00087%4.720.13%4.720.45%4.70-0.09%4.82-0.48%-0.61%
湖南投资/000548.SZ
2021-07-234.124.154.044.08-0.73%0.22%3.21%7,568,00030,808,000105%4.070.77%4.040.52%4.030.60%3.950.48%0.56%
启迪环境/000826.SZ
2021-07-234.835.104.834.942.49%-0.56%-6.76%14,337,30071,224,00079%4.972.77%4.921.34%4.91-0.97%5.30-0.90%-0.25%
津滨发展/000897.SZ
2021-07-231.992.001.971.98-0.50%-0.15%-1.88%6,638,10013,161,000137%1.98-0.50%1.99-0.30%2.00-0.40%2.02-0.35%-0.28%
中 关 村/000931.SZ
2021-07-236.376.386.256.26-2.34%-0.54%-4.15%5,845,90036,795,000146%6.29-1.70%6.38-0.96%6.42-1.00%6.53-0.79%-0.41%
银泰黄金/000975.SZ
2021-07-239.7410.059.709.992.46%0.45%2.59%47,632,600473,698,000157%9.953.01%9.781.56%9.670.60%9.740.17%-0.06%
粤 水 电/002060.SZ
2021-07-233.593.643.553.56-1.11%-0.81%-1.03%17,022,40061,089,00081%3.59-0.25%3.590.62%3.57-0.34%3.600.11%0.16%
陕天然气/002267.SZ
2021-07-236.756.766.696.72-0.59%0.06%-1.18%1,596,10010,720,000103%6.72-0.67%6.740.10%6.72-0.16%6.80-0.19%-0.09%
东方园林/002310.SZ
2021-07-232.902.912.872.88-1.03%-0.17%-4.92%13,759,80039,701,00072%2.89-0.72%2.90-0.03%2.90-0.85%3.03-1.11%-1.02%
新纶科技/002341.SZ
2021-07-236.927.236.817.040.86%0.46%7.12%94,801,200664,359,00094%7.014.30%6.762.75%6.650.42%6.571.81%2.34%
富临运业/002357.SZ
2021-07-235.375.375.205.21-2.98%-1.01%-2.29%3,556,40018,716,00099%5.26-1.85%5.32-0.38%5.29-0.13%5.33-0.50%-0.11%
棕榈股份/002431.SZ
2021-07-232.812.822.772.79-1.41%-0.04%-1.73%6,102,90017,035,000102%2.79-1.20%2.820.14%2.82-0.35%2.84-0.35%-0.20%
富春环保/002479.SZ
2021-07-235.825.825.685.71-1.89%-0.64%-5.31%11,317,00065,042,00085%5.75-1.37%5.780.31%5.80-1.43%6.03-0.63%-0.64%
清新环境/002573.SZ
2021-07-235.255.255.175.19-0.76%-0.04%-1.18%6,448,50033,478,00088%5.19-1.31%5.24-0.10%5.23-0.40%5.250.02%0.15%
宜昌交运/002627.SZ
2021-07-235.995.995.865.95-0.67%0.66%-9.04%9,429,00055,736,00048%5.91-0.96%6.03-1.98%6.24-2.32%6.54-1.85%-0.04%
普邦股份/002663.SZ
2021-07-231.851.901.821.871.08%0.54%1.96%22,340,20041,542,000177%1.860.49%1.850.54%1.850.38%1.830.55%0.27%
东江环保/002672.SZ
2021-07-237.467.467.337.35-1.21%-0.19%-3.11%4,155,20030,599,000105%7.36-1.35%7.44-0.54%7.46-1.24%7.59-0.43%0.01%
龙洲股份/002682.SZ
2021-07-233.413.443.393.410.00%0.00%-0.03%5,003,10017,059,00086%3.41-0.73%3.410.80%3.380.06%3.41-0.03%-0.11%
ST浩源/002700.SZ
2021-07-234.284.314.184.19-2.78%-1.13%-7.16%4,483,40019,000,00066%4.24-2.10%4.31-1.03%4.33-1.14%4.51-0.49%0.82%
岭南股份/002717.SZ
2021-07-232.932.942.902.91-1.02%-0.03%-1.49%11,578,70033,709,00096%2.91-0.68%2.930.14%2.92-0.27%2.95-0.30%-0.08%
万邦达/300055.SZ
2021-07-2313.0013.5112.7312.91-0.08%-1.19%7.65%23,055,800301,237,00086%13.071.22%12.972.06%12.571.86%11.992.16%1.78%
中创环保/300056.SZ
2021-07-236.937.066.886.93-1.14%-0.32%-0.74%7,542,10052,435,00069%6.950.74%6.871.42%6.760.70%6.98-0.26%0.29%
碧水源/300070.SZ
2021-07-237.157.167.017.11-0.56%0.51%-1.14%31,790,400224,881,000129%7.07-0.88%7.12-0.36%7.12-0.34%7.19-0.55%-0.21%
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
2021-07-2313.9814.1713.7413.80-1.57%-0.93%-2.25%2,036,10028,363,00081%13.93-0.02%13.791.15%13.710.07%14.12-0.75%-0.17%
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
2021-07-234.794.814.644.67-2.51%-0.57%-1.77%12,732,20059,798,00085%4.70-1.63%4.740.09%4.70-0.38%4.750.02%0.18%
永清环保/300187.SZ
2021-07-237.217.267.047.04-2.90%-1.10%-5.01%9,850,90070,115,00072%7.12-2.39%7.23-0.39%7.20-0.92%7.41-0.63%0.25%
维尔利/300190.SZ
2021-07-236.566.566.386.40-2.29%-0.50%-4.16%11,026,20070,920,00083%6.43-1.55%6.49-0.25%6.51-1.02%6.68-0.34%0.02%
节能铁汉/300197.SZ
2021-07-233.003.002.952.96-1.33%-0.13%-1.40%16,612,20049,245,000110%2.96-1.30%2.99-0.20%2.98-0.27%3.00-0.23%-0.13%
巴安水务/300262.SZ
2021-07-233.633.743.603.661.10%-0.57%2.09%23,493,00086,471,000193%3.682.17%3.631.26%3.601.32%3.590.56%0.26%
天壕环境/300332.SZ
2021-07-235.996.065.925.96-0.33%-0.35%1.52%8,659,50051,789,00077%5.98-0.85%6.050.72%5.970.49%5.870.29%0.44%
津膜科技/300334.SZ
2021-07-238.098.688.058.24-0.36%-1.10%0.78%20,052,800167,084,00097%8.331.76%8.201.72%8.100.36%8.18-0.23%0.07%
迪森股份/300335.SZ
2021-07-235.455.515.315.33-2.20%-1.17%-0.17%9,511,10051,296,00089%5.39-1.17%5.410.73%5.350.36%5.340.15%0.44%
蒙草生态/300355.SZ
2021-07-234.394.424.274.29-2.05%-1.17%-0.83%47,398,700205,746,00094%4.34-1.57%4.37-0.02%4.350.21%4.330.42%0.44%
南京高科/600064.SH
2021-07-238.778.798.678.68-1.48%-0.36%-2.01%5,559,70048,430,000126%8.71-0.75%8.76-0.35%8.77-0.39%8.86-0.37%-0.43%
中体产业/600158.SH
2021-07-2311.6011.7811.1211.750.60%2.71%0.49%21,217,300242,726,000147%11.44-1.87%11.61-1.01%11.63-0.82%11.69-0.23%0.07%
联美控股/600167.SH
2021-07-238.848.858.558.57-2.94%-1.02%-5.53%8,546,80073,994,00093%8.66-1.85%8.75-1.15%8.99-1.99%9.07-0.32%0.10%
大众交通/600611.SH
2021-07-233.423.433.413.430.29%0.29%0.20%3,021,30010,332,00064%3.420.09%3.420.06%3.42-0.12%3.42-0.03%-0.49%
城投控股/600649.SH
2021-07-234.624.644.594.61-0.65%0.15%-1.22%5,807,90026,733,00083%4.60-0.48%4.62-0.30%4.63-0.43%4.67-0.17%-0.14%
锦江在线/600650.SH
2021-07-239.419.499.289.34-0.95%-0.41%-3.04%1,058,3009,925,00081%9.380.20%9.38-0.03%9.42-1.00%9.63-0.46%-0.40%
强生控股/600662.SH
2021-07-238.368.388.158.15-2.51%-0.90%-4.11%7,392,90060,800,000126%8.22-1.76%8.30-0.78%8.32-0.98%8.50-0.39%-0.17%
华域汽车/600741.SH
2021-07-2322.4022.4021.7121.85-1.53%-0.26%-4.16%20,337,200445,509,00097%21.91-1.59%22.15-0.78%22.24-0.81%22.80-0.90%-1.03%
申通地铁/600834.SH
2021-07-2311.1111.8511.0511.621.66%1.48%2.87%19,121,200218,947,000171%11.45-0.59%11.381.67%11.240.65%11.300.10%-0.29%
创业环保/600874.SH
2021-07-236.096.126.066.07-0.33%-0.07%-0.15%1,880,20011,420,00072%6.07-0.51%6.090.36%6.060.08%6.080.03%0.03%
重庆燃气/600917.SH
2021-07-238.008.047.397.40-7.50%-3.17%-7.90%17,516,100133,855,000227%7.64-4.49%7.75-3.00%7.81-2.99%8.04-1.35%-0.15%
深圳燃气/601139.SH
2021-07-236.946.956.876.90-0.58%0.04%0.50%4,119,50028,413,00053%6.90-0.52%6.90-0.01%6.90-0.25%6.870.23%0.45%
中材节能/603126.SH
2021-07-239.479.479.019.10-4.21%-0.78%-6.55%27,978,800256,633,00091%9.17-3.23%9.31-0.67%9.33-2.05%9.74-0.37%0.51%