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
2022-01-286.246.246.026.11-0.97%-0.08%-1.32%13,793,80084,349,00091%6.12-0.70%6.150.10%6.15-0.41%6.19-0.08%0.08%
南京公用/000421.SZ
2022-01-284.514.614.504.602.45%0.79%-3.06%1,720,4007,852,00082%4.560.84%4.55-0.22%4.59-1.12%4.75-0.94%-0.44%
湖南投资/000548.SZ
2022-01-283.823.973.813.923.43%0.41%-2.34%5,070,50019,793,000104%3.902.15%3.870.26%3.89-0.64%4.01-0.77%-0.27%
启迪环境/000826.SZ
2022-01-283.934.103.934.094.07%1.24%-3.42%7,549,40030,500,00098%4.041.53%4.01-0.82%4.12-1.01%4.24-0.96%-0.63%
津滨发展/000897.SZ
2022-01-282.602.662.542.621.95%0.61%-4.93%27,490,70071,584,00072%2.60-0.38%2.62-1.13%2.66-1.08%2.76-1.25%-0.51%
中 关 村/000931.SZ
2022-01-286.546.836.526.805.10%1.21%-4.04%8,552,00057,458,00074%6.722.56%6.62-0.05%6.71-1.08%7.09-1.27%-0.85%
银泰黄金/000975.SZ
2022-01-288.038.287.838.201.23%2.23%-6.21%29,642,300237,749,00096%8.02-3.62%8.40-3.80%8.63-1.81%8.74-1.02%-0.08%
粤 水 电/002060.SZ
2022-01-284.634.674.514.640.87%0.78%-5.09%22,492,900103,551,00075%4.60-1.01%4.66-1.17%4.72-1.57%4.89-0.77%-0.84%
陕天然气/002267.SZ
2022-01-286.506.546.446.480.62%-0.23%-5.80%3,330,20021,629,00058%6.50-0.49%6.55-0.98%6.63-1.18%6.88-1.21%-0.64%
东方园林/002310.SZ
2022-01-282.692.742.672.721.12%0.33%-2.51%13,150,80035,646,00063%2.710.52%2.71-0.37%2.73-0.69%2.79-0.78%-0.70%
新纶科技/002341.SZ
2022-01-284.664.844.564.762.37%1.10%-7.10%9,804,20046,158,00079%4.71-1.69%4.79-1.98%4.90-1.51%5.12-1.80%-0.60%
富临运业/002357.SZ
2022-01-285.565.745.555.672.53%0.37%-4.14%11,176,90063,133,00087%5.650.86%5.65-0.55%5.71-0.78%5.92-1.09%-0.74%
棕榈股份/002431.SZ
2022-01-283.513.543.123.28-5.48%1.27%-3.53%102,547,500332,185,000160%3.24-6.33%3.39-1.17%3.39-1.71%3.40-0.85%-0.17%
富春环保/002479.SZ
2022-01-285.205.285.155.241.35%0.19%-4.54%5,163,30027,003,00075%5.230.08%5.25-0.93%5.32-1.26%5.49-0.97%-0.72%
清新环境/002573.SZ
2022-01-286.576.636.326.512.84%0.37%-7.73%13,857,90089,884,00056%6.491.73%6.450.19%6.50-1.77%7.06-0.41%-0.32%
三峡旅游/002627.SZ
2022-01-285.636.035.605.884.26%0.58%2.10%24,557,400143,563,000123%5.852.40%5.790.43%5.790.35%5.760.04%-0.12%
普邦股份/002663.SZ
2022-01-281.821.881.801.863.33%0.54%-2.46%15,266,10028,238,00083%1.850.76%1.850.38%1.85-0.86%1.91-0.63%-0.34%
东江环保/002672.SZ
2022-01-286.886.916.796.880.73%0.19%-4.32%2,366,30016,249,00064%6.870.02%6.89-1.01%7.00-0.95%7.19-0.59%-0.33%
龙洲股份/002682.SZ
2022-01-284.764.954.704.844.31%-0.14%-5.89%35,424,000171,717,000101%4.851.94%4.82-0.84%4.90-1.69%5.14-2.58%-1.06%
ST浩源/002700.SZ
2022-01-283.833.883.783.870.00%0.78%-5.52%2,585,7009,930,00097%3.84-1.64%3.88-1.25%3.92-1.19%4.10-1.54%-0.66%
岭南股份/002717.SZ
2022-01-283.423.653.423.50-4.37%-0.91%-16.43%175,122,600618,456,00079%3.53-4.18%3.84-12.76%4.32-3.29%4.19-0.85%1.38%
万邦达/300055.SZ
2022-01-2810.8311.4910.4311.347.08%2.50%-1.17%17,730,200196,144,000165%11.062.50%11.000.10%11.08-1.04%11.47-1.21%-1.07%
中创环保/300056.SZ
2022-01-286.697.366.697.155.93%0.39%-3.86%10,607,10075,547,00087%7.123.82%7.03-0.75%7.15-0.71%7.44-1.27%-0.47%
碧水源/300070.SZ
2022-01-286.656.666.556.590.00%-0.29%-5.11%18,056,100119,335,00062%6.61-0.06%6.64-1.23%6.74-1.20%6.95-0.63%-0.58%
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
2022-01-2812.3012.9212.3012.924.62%1.58%-2.73%3,775,50048,021,00074%12.720.42%12.79-0.58%12.86-0.68%13.28-1.02%-1.61%
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
2022-01-284.834.964.774.922.93%0.94%-3.43%7,074,80034,480,00064%4.871.33%4.84-0.06%4.87-0.59%5.10-1.01%-0.77%
永清环保/300187.SZ
2022-01-286.887.056.886.990.87%0.40%-5.43%2,783,20019,378,00054%6.960.49%6.98-1.29%7.11-1.46%7.39-0.45%-0.39%
维尔利/300190.SZ
2022-01-285.435.585.435.572.58%0.83%-3.35%3,499,00019,327,00074%5.521.10%5.50-0.36%5.56-1.07%5.76-1.06%-0.67%
节能铁汉/300197.SZ
2022-01-282.622.672.612.672.30%1.14%-6.74%17,879,40047,200,00050%2.64-0.15%2.67-1.62%2.75-1.51%2.86-0.59%-0.28%
巴安水务/300262.SZ
2022-01-283.183.343.173.304.76%0.98%-5.88%8,886,10029,037,00092%3.272.64%3.23-0.68%3.29-1.73%3.51-1.93%-0.99%
天壕环境/300332.SZ
2022-01-289.809.959.519.820.31%0.24%-4.08%8,952,40087,696,00055%9.80-0.58%9.89-1.51%10.01-0.64%10.24-0.39%-0.18%
津膜科技/300334.SZ
2022-01-287.928.367.928.183.81%0.13%-5.20%4,023,80032,871,000101%8.171.82%8.14-1.36%8.35-0.93%8.63-1.07%-0.68%
迪森股份/300335.SZ
2022-01-284.835.034.804.943.78%0.28%-7.04%7,101,50034,983,00082%4.931.84%4.90-1.69%5.02-1.41%5.31-1.77%-1.19%
蒙草生态/300355.SZ
2022-01-284.654.754.514.671.74%0.37%-5.98%48,748,000226,806,00084%4.650.24%4.65-0.39%4.71-2.04%4.97-1.02%-0.83%
南京高科/600064.SH
2022-01-289.369.379.029.15-1.40%-0.93%-6.00%9,020,50083,313,00067%9.24-1.15%9.33-1.60%9.47-0.80%9.73-0.30%0.14%
中体产业/600158.SH
2022-01-2811.4311.4510.9110.94-2.93%-1.74%-10.11%33,946,700377,979,000131%11.13-3.01%11.32-2.81%11.56-2.49%12.17-1.81%-1.51%
联美控股/600167.SH
2022-01-288.168.208.088.14-0.25%0.10%-4.05%4,157,40033,806,00077%8.130.10%8.17-0.91%8.29-1.00%8.48-0.61%-0.61%
大众交通/600611.SH
2022-01-283.363.403.353.370.60%-0.12%-1.84%4,860,70016,399,00079%3.370.21%3.36-0.09%3.37-0.56%3.43-0.52%-0.29%
城投控股/600649.SH
2022-01-284.144.164.094.120.00%-0.22%-2.94%9,960,60041,128,00073%4.13-0.51%4.15-0.60%4.20-0.59%4.25-0.19%-0.01%
锦江在线/600650.SH
2022-01-288.929.388.919.244.17%0.77%-5.08%2,567,20023,539,00071%9.172.06%9.10-0.39%9.21-1.01%9.74-1.62%-0.27%
外服控股/600662.SH
2022-01-286.606.936.496.835.24%1.14%0.01%8,661,30058,493,000141%6.752.44%6.710.34%6.710.02%6.83-0.67%-0.56%
华域汽车/600741.SH
2022-01-2828.0428.1026.7527.49-1.82%0.41%-4.85%15,418,800422,123,000103%27.38-2.48%27.84-1.54%28.22-1.50%28.89-0.42%0.22%
申通地铁/600834.SH
2022-01-288.669.228.629.023.56%1.06%-6.12%4,107,20036,655,000101%8.931.25%8.91-1.46%9.06-2.09%9.61-1.06%-0.51%
创业环保/600874.SH
2022-01-286.326.406.256.351.11%0.13%-3.71%5,758,50036,520,00093%6.340.30%6.35-0.67%6.41-0.94%6.60-0.74%-0.66%
重庆燃气/600917.SH
2022-01-287.707.707.587.650.66%0.05%-2.89%2,330,30017,818,00086%7.650.05%7.66-0.58%7.71-0.59%7.88-0.96%-0.59%
深圳燃气/601139.SH
2022-01-287.757.807.667.720.26%-0.26%-4.33%5,796,40044,863,00054%7.74-0.53%7.82-0.85%7.89-0.69%8.07-0.64%-0.60%
中材节能/603126.SH
2022-01-287.207.287.107.220.14%0.00%-5.68%3,860,50027,873,00076%7.22-1.30%7.33-1.94%7.49-0.83%7.66-1.07%-0.67%