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
2021-10-155.615.655.545.56-1.24%-0.25%-1.51%10,595,80059,058,00073%5.57-1.62%5.63-0.92%5.68-0.82%5.65-0.37%-0.28%
南京公用/000421.SZ
2021-10-154.764.774.584.61-3.76%-0.43%-8.91%6,266,30029,011,00080%4.63-3.10%4.76-3.43%4.93-3.26%5.06-0.88%-0.29%
湖南投资/000548.SZ
2021-10-153.853.873.773.78-1.82%-0.92%-1.95%3,317,40012,655,00096%3.82-0.52%3.83-0.80%3.86-0.62%3.86-0.47%-0.30%
启迪环境/000826.SZ
2021-10-155.015.034.944.980.00%0.16%-4.36%6,681,10033,218,00053%4.97-0.24%4.99-1.15%5.10-1.58%5.21-0.57%-0.10%
津滨发展/000897.SZ
2021-10-152.222.262.132.19-0.90%0.14%2.87%70,102,800153,349,000440%2.19-1.04%2.191.30%2.171.78%2.132.16%0.19%
中 关 村/000931.SZ
2021-10-157.097.136.936.95-3.07%-0.66%-8.08%10,796,30075,527,00042%7.001.91%6.94-0.40%7.02-0.65%7.56-1.60%-0.71%
银泰黄金/000975.SZ
2021-10-159.179.489.179.380.00%0.40%5.26%31,156,500291,084,000121%9.34-0.82%9.331.08%9.191.18%8.910.59%-0.80%
粤 水 电/002060.SZ
2021-10-154.644.784.484.701.29%1.45%-18.29%61,500,700284,918,00040%4.630.72%4.60-2.61%4.87-5.97%5.75-1.47%0.64%
陕天然气/002267.SZ
2021-10-157.777.817.557.74-0.39%0.72%-9.10%12,998,90099,900,00038%7.69-0.74%7.73-2.48%8.05-3.60%8.52-1.22%-0.52%
东方园林/002310.SZ
2021-10-153.123.122.992.99-5.08%-1.12%-3.92%28,314,90085,622,000168%3.02-4.43%3.08-2.44%3.12-1.17%3.11-1.08%-0.18%
新纶科技/002341.SZ
2021-10-155.605.635.245.27-8.82%-1.86%-6.14%48,831,500262,232,000144%5.37-5.36%5.49-1.31%5.51-2.11%5.62-3.07%-1.60%
富临运业/002357.SZ
2021-10-155.355.355.195.25-0.94%0.15%-2.60%2,502,10013,115,000108%5.24-1.32%5.28-1.49%5.37-1.41%5.39-1.10%-0.69%
棕榈股份/002431.SZ
2021-10-152.892.902.862.87-0.69%-0.28%-1.48%3,607,50010,381,00045%2.88-0.35%2.89-0.48%2.91-0.61%2.91-0.48%-0.45%
富春环保/002479.SZ
2021-10-155.845.845.505.57-5.43%-0.84%-12.37%27,920,000156,817,00094%5.62-5.80%5.79-4.17%6.05-4.38%6.36-1.66%-0.33%
清新环境/002573.SZ
2021-10-155.935.955.785.80-0.34%-0.74%-8.98%9,454,90055,247,00050%5.840.88%5.81-0.97%5.97-3.05%6.37-1.92%-0.58%
三峡旅游/002627.SZ
2021-10-155.906.035.825.82-1.69%-1.21%-0.24%5,921,80034,883,00064%5.890.32%5.890.00%5.890.41%5.83-0.07%-0.19%
普邦股份/002663.SZ
2021-10-151.981.981.891.91-5.45%-0.68%-6.46%27,957,60053,775,000195%1.92-4.04%1.96-3.69%2.00-3.66%2.04-2.06%-0.70%
东江环保/002672.SZ
2021-10-157.067.127.027.06-0.70%-0.07%-4.70%2,943,60020,797,00051%7.07-0.83%7.10-1.14%7.23-1.91%7.41-0.75%-0.17%
龙洲股份/002682.SZ
2021-10-153.843.893.743.76-1.57%-0.74%-1.21%9,877,80037,421,00080%3.79-0.21%3.78-0.61%3.83-0.75%3.81-0.55%-0.75%
ST浩源/002700.SZ
2021-10-154.514.534.454.48-1.32%-0.31%-7.03%1,768,7007,948,00033%4.49-0.29%4.55-1.86%4.67-3.31%4.82-0.06%-0.14%
岭南股份/002717.SZ
2021-10-152.792.802.742.76-1.43%-0.33%-2.78%9,522,20026,367,00082%2.77-1.00%2.79-0.32%2.80-0.46%2.84-1.53%-0.98%
万邦达/300055.SZ
2021-10-1511.9111.9611.5811.66-2.02%-0.58%-9.29%16,658,500195,366,00062%11.73-0.85%11.82-2.02%12.13-2.48%12.85-3.08%-2.97%
中创环保/300056.SZ
2021-10-155.715.715.585.63-1.05%-0.12%-3.00%1,827,00010,298,00066%5.640.05%5.63-0.30%5.68-0.82%5.80-1.64%-0.62%
碧水源/300070.SZ
2021-10-157.267.297.137.13-1.93%-0.81%-7.80%30,643,200220,275,00069%7.19-1.52%7.24-0.93%7.35-2.91%7.73-1.69%-0.74%
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
2021-10-1514.1814.6014.0414.541.89%1.32%1.81%3,125,70044,858,00064%14.350.71%14.240.64%14.21-0.47%14.280.46%0.40%
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
2021-10-155.305.335.125.19-2.63%-0.29%-14.95%27,142,400141,285,00036%5.21-1.81%5.34-3.96%5.55-3.35%6.10-3.11%0.31%
永清环保/300187.SZ
2021-10-157.657.887.547.680.39%-0.78%-3.87%10,959,50084,822,00087%7.741.56%7.650.03%7.73-1.58%7.99-2.10%-1.31%
维尔利/300190.SZ
2021-10-156.206.206.086.08-1.78%-0.73%-7.40%5,527,80033,857,00041%6.13-1.00%6.16-1.11%6.31-2.03%6.57-0.91%-0.33%
节能铁汉/300197.SZ
2021-10-152.832.842.802.80-1.06%-0.32%-2.91%9,880,70027,759,00063%2.81-0.78%2.82-0.56%2.84-0.73%2.88-1.40%-0.60%
巴安水务/300262.SZ
2021-10-154.114.123.974.01-2.91%-0.20%-8.01%23,024,00092,505,00057%4.02-2.74%4.21-4.93%4.34-3.02%4.36-0.28%0.40%
天壕环境/300332.SZ
2021-10-157.607.747.387.48-1.58%-0.69%-8.66%8,782,60066,153,00035%7.53-0.41%7.48-0.36%7.67-4.37%8.19-0.70%-0.17%
津膜科技/300334.SZ
2021-10-159.489.489.059.08-3.71%-1.20%-16.57%8,354,20076,773,00050%9.19-1.95%9.30-1.06%9.51-3.61%10.88-2.81%-1.31%
迪森股份/300335.SZ
2021-10-156.406.456.116.21-3.87%-0.06%-12.05%33,339,500207,188,00051%6.21-3.18%6.56-5.77%6.83-3.09%7.06-0.34%1.02%
蒙草生态/300355.SZ
2021-10-154.444.494.264.29-4.03%-1.13%-6.35%61,409,400266,460,00084%4.34-2.76%4.43-3.17%4.54-1.73%4.58-1.34%-0.36%
南京高科/600064.SH
2021-10-158.938.978.888.910.00%0.15%-1.34%2,952,10026,265,00066%8.90-0.70%8.97-0.85%9.05-0.31%9.03-0.29%-0.24%
中体产业/600158.SH
2021-10-1513.5213.6413.1913.25-2.50%-0.64%1.15%22,687,900302,545,00096%13.34-1.88%13.510.08%13.430.27%13.100.38%0.38%
联美控股/600167.SH
2021-10-158.588.598.478.55-0.35%0.25%-6.34%5,070,40043,243,00034%8.53-0.30%8.57-1.68%8.81-1.50%9.13-0.27%0.07%
大众交通/600611.SH
2021-10-153.403.403.353.36-0.88%-0.41%-1.52%3,026,40010,212,00071%3.37-0.33%3.38-0.30%3.39-0.32%3.41-0.44%-0.36%
城投控股/600649.SH
2021-10-154.414.424.384.39-0.68%0.00%-0.48%9,213,20040,448,00079%4.39-0.48%4.41-0.81%4.44-0.16%4.41-0.18%-0.29%
锦江在线/600650.SH
2021-10-159.299.309.169.21-0.75%-0.02%-0.90%644,5005,937,00066%9.21-1.18%9.29-0.85%9.38-0.01%9.29-0.36%-0.27%
强生控股/600662.SH
2021-10-157.797.867.727.780.00%-0.04%1.74%3,415,60026,585,00077%7.780.37%7.680.58%7.660.31%7.65-0.12%-0.57%
华域汽车/600741.SH
2021-10-1525.0026.2424.6125.984.25%1.46%6.95%33,081,300847,116,000187%25.611.79%25.231.90%24.851.83%24.291.53%0.30%
申通地铁/600834.SH
2021-10-1510.1010.2510.0810.150.10%-0.22%0.86%2,594,70026,393,00091%10.171.05%10.060.56%10.050.16%10.06-0.62%-0.88%
创业环保/600874.SH
2021-10-156.206.216.086.12-1.45%-0.44%-7.40%7,880,80048,442,00057%6.15-1.19%6.21-2.27%6.41-2.72%6.61-1.24%-0.14%
重庆燃气/600917.SH
2021-10-159.009.038.648.90-0.78%0.90%-9.50%7,706,80067,982,00042%8.82-1.64%8.91-1.86%9.19-3.40%9.83-1.02%-0.46%
深圳燃气/601139.SH
2021-10-159.509.789.409.680.41%0.61%-6.47%22,432,500215,831,00059%9.620.16%9.52-1.10%9.72-2.11%10.35-1.30%-1.59%
中材节能/603126.SH
2021-10-158.548.618.308.31-2.46%-0.94%-15.87%16,363,000137,264,00039%8.39-1.64%8.47-2.06%8.87-4.87%9.88-1.31%-0.10%