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
2022-12-016.216.296.096.14-0.16%-0.90%3.30%48,280,100299,124,000119%6.20-0.85%6.191.03%6.081.17%5.940.83%0.80%
南京公用/000421.SZ
2022-12-016.126.285.675.81-1.53%-2.35%4.14%82,126,700488,654,000412%5.954.09%5.774.77%5.694.77%5.584.77%1.30%
湖南投资/000548.SZ
2022-12-014.995.054.834.85-3.00%-0.94%1.06%22,327,000109,314,000149%4.90-1.77%4.930.74%4.870.64%4.800.52%0.56%
启迪环境/000826.SZ
2022-12-013.813.833.733.76-1.05%-0.08%0.83%24,762,60093,175,00087%3.76-0.84%3.770.64%3.750.24%3.730.19%-0.06%
津滨发展/000897.SZ
2022-12-012.692.732.622.64-1.49%-0.98%2.80%62,064,600165,482,000128%2.67-1.44%2.671.06%2.621.08%2.570.75%0.93%
中 关 村/000931.SZ
2022-12-016.977.026.826.950.58%0.83%0.52%13,720,20094,575,00075%6.89-0.78%6.890.73%6.830.40%6.91-1.13%-0.34%
银泰黄金/000975.SZ
2022-12-0114.3514.7014.2014.541.68%0.36%-1.72%42,679,700618,331,000123%14.491.96%14.47-0.95%14.70-0.94%14.79-0.18%-0.10%
粤 水 电/002060.SZ
2022-12-017.367.487.357.36-0.54%-0.49%-1.09%23,840,900176,326,00082%7.40-1.69%7.460.13%7.43-0.12%7.440.09%-0.23%
陕天然气/002267.SZ
2022-12-017.847.847.727.73-1.28%-0.35%2.17%12,362,50095,890,000147%7.76-0.65%7.740.70%7.670.72%7.570.63%0.01%
东方园林/002310.SZ
2022-12-012.272.282.232.23-0.89%-0.80%-0.31%19,890,30044,706,00097%2.25-0.88%2.260.40%2.250.18%2.24-0.09%0.14%
新纶科技/002341.SZ
2022-12-014.004.003.933.950.25%-0.30%-0.83%8,596,40034,059,00082%3.960.05%3.960.64%3.95-0.45%3.98-0.40%-0.47%
富临运业/002357.SZ
2022-12-015.905.995.815.83-0.68%-0.56%0.81%6,031,80035,366,000108%5.860.07%5.860.65%5.820.33%5.780.14%0.23%
棕榈股份/002431.SZ
2022-12-013.093.113.043.06-0.65%-0.26%-0.16%27,378,00084,001,00093%3.07-1.22%3.100.23%3.080.10%3.07-0.13%0.01%
富春环保/002479.SZ
2022-12-014.764.764.704.70-0.42%-0.49%0.99%5,302,00025,043,00088%4.72-0.34%4.720.58%4.690.32%4.650.22%0.18%
清新环境/002573.SZ
2022-12-016.156.165.975.98-2.13%-0.83%-1.17%18,130,200109,317,000123%6.03-1.33%6.07-0.43%6.07-0.02%6.05-0.02%-0.14%
三峡旅游/002627.SZ
2022-12-015.415.465.125.15-2.65%-1.62%0.37%22,370,900117,119,000197%5.24-0.59%5.250.63%5.200.60%5.130.61%0.30%
普邦股份/002663.SZ
2022-12-012.022.051.971.98-1.98%-0.70%0.10%18,775,30037,446,000102%1.99-1.68%2.010.50%1.990.35%1.980.05%0.14%
东江环保/002672.SZ
2022-12-016.156.186.076.130.16%0.23%1.44%6,873,40042,038,00097%6.12-0.28%6.100.76%6.060.42%6.040.28%0.18%
龙洲股份/002682.SZ
2022-12-014.594.714.554.56-0.44%-1.19%1.31%25,820,000119,149,000143%4.620.81%4.581.17%4.540.73%4.500.51%0.06%
ST浩源/002700.SZ
2022-12-015.105.104.904.97-1.00%-0.02%1.93%4,359,30021,671,000208%4.970.08%4.931.71%4.880.76%4.880.33%-0.12%
岭南股份/002717.SZ
2022-12-013.053.102.922.93-2.98%-1.84%-5.97%96,337,400287,551,000140%2.99-3.68%3.08-1.79%3.12-1.20%3.12-0.57%0.55%
万邦达/300055.SZ
2022-12-019.259.319.189.240.33%0.21%0.68%2,255,30020,795,00088%9.22-0.28%9.210.83%9.150.12%9.180.07%-0.02%
中创环保/300056.SZ
2022-12-017.898.047.857.900.13%-0.47%-2.82%5,056,50040,131,00076%7.940.48%7.91-0.53%7.96-0.91%8.13-0.39%-0.72%
碧水源/300070.SZ
2022-12-015.115.145.105.110.20%-0.18%0.31%15,563,70079,672,00086%5.120.20%5.121.43%5.07-0.06%5.090.04%0.01%
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
2022-12-0124.9526.7424.9526.205.01%0.70%1.64%12,023,000312,806,000111%26.024.55%25.440.71%25.66-0.18%25.78-0.33%-1.22%
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
2022-12-014.864.874.804.830.00%0.08%0.60%6,399,40030,885,000114%4.83-0.02%4.820.77%4.790.13%4.80-0.04%-0.18%
永清环保/300187.SZ
2022-12-016.286.306.226.24-0.16%-0.14%0.82%3,787,30023,667,000104%6.250.21%6.220.75%6.190.21%6.19-0.03%0.01%
维尔利/300190.SZ
2022-12-014.554.574.504.510.00%-0.35%0.47%2,718,90012,307,00071%4.53-0.07%4.520.92%4.480.18%4.49-0.09%-0.31%
节能铁汉/300197.SZ
2022-12-012.352.362.312.32-0.43%-0.51%0.04%22,610,50052,728,00094%2.33-0.30%2.340.56%2.320.22%2.320.09%0.09%
巴安水务/300262.SZ
2022-12-012.972.992.942.95-0.67%-0.20%0.24%4,260,70012,594,00079%2.96-0.51%2.960.61%2.930.27%2.94-0.14%-0.32%
天壕环境/300332.SZ
2022-12-0114.4414.4412.8712.99-6.14%-1.95%-1.50%27,987,600370,811,000279%13.25-3.49%13.39-0.68%13.35-0.39%13.190.50%0.10%
津膜科技/300334.SZ
2022-12-016.957.006.826.84-1.01%-0.61%-0.71%2,281,50015,702,00078%6.88-0.42%6.890.61%6.85-0.29%6.89-0.06%-0.06%
迪森股份/300335.SZ
2022-12-015.105.125.025.04-1.37%-0.34%1.49%29,310,400148,221,000136%5.06-0.96%5.060.82%5.010.46%4.970.36%0.30%
蒙草生态/300355.SZ
2022-12-013.343.363.293.30-0.60%-0.63%-0.33%20,006,40066,448,00097%3.32-0.48%3.330.88%3.290.12%3.31-0.12%-0.19%
南京高科/600064.SH
2022-12-017.347.417.197.21-1.90%-1.04%0.22%27,151,700197,838,000132%7.29-2.02%7.380.30%7.320.44%7.190.49%0.76%
中体产业/600158.SH
2022-12-019.169.399.119.171.21%-0.43%-8.34%36,656,700337,607,00060%9.211.19%9.170.48%9.17-1.01%10.00-1.01%-0.34%
联美控股/600167.SH
2022-12-016.836.896.806.820.00%-0.44%1.61%3,867,80026,494,00090%6.850.28%6.820.99%6.750.55%6.710.28%0.28%
大众交通/600611.SH
2022-12-013.053.073.013.030.00%-0.20%1.78%5,747,10017,446,000115%3.040.40%3.020.80%3.000.50%2.980.27%0.15%
城投控股/600649.SH
2022-12-014.224.254.144.16-1.42%-0.62%1.22%47,300,000198,000,000147%4.19-2.15%4.220.64%4.170.56%4.110.54%0.68%
锦江在线/600650.SH
2022-12-0110.3610.4010.1910.260.00%-0.10%1.64%2,333,60023,965,00096%10.270.34%10.240.62%10.180.36%10.090.12%0.07%
外服控股/600662.SH
2022-12-015.475.685.455.522.03%-0.77%3.24%11,748,20065,360,000211%5.563.40%5.462.79%5.402.04%5.350.91%-0.08%
华域汽车/600741.SH
2022-12-0118.6518.7818.4118.610.81%0.20%3.06%18,168,900337,458,000192%18.571.01%18.361.74%18.181.05%18.060.66%0.02%
申通地铁/600834.SH
2022-12-018.478.538.408.41-0.12%-0.28%1.15%2,187,10018,446,000102%8.430.20%8.400.62%8.350.39%8.310.04%-0.03%
创业环保/600874.SH
2022-12-016.526.546.456.46-0.31%-0.28%1.08%4,367,20028,290,00090%6.48-0.37%6.480.61%6.440.25%6.390.19%0.11%
重庆燃气/600917.SH
2022-12-018.608.658.458.49-0.93%-0.22%0.84%8,375,20071,267,000122%8.51-1.59%8.550.29%8.510.31%8.420.36%0.57%
深圳燃气/601139.SH
2022-12-016.987.066.917.030.86%0.51%2.51%26,379,700184,510,000145%6.99-0.29%6.970.75%6.920.45%6.860.44%0.16%
中材节能/603126.SH
2022-12-017.807.907.737.82-0.51%0.03%-0.01%18,954,800148,196,00060%7.82-0.74%7.870.34%7.880.25%7.820.14%0.90%