工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000090, 000421, 000548, 000826, 000897, 000931, 000975, 002060, 002267, 002310, 002341, 002357, 002431, 002479, 002573, 002627, 002663, 002672, 002682, 002700, 002717, 300055, 300056, 300070, 300090, 300125, 300156, 300172, 300187, 300190, 300197, 300262, 300332, 300334, 300335, 300355, 600064, 600158, 600167, 600611, 600649, 600650, 600662, 600741, 600834, 600874, 600917, 601139, 603126	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
天健集团/000090.SZ
	2022-12-01	6.21	6.29	6.09	6.14	-0.16%	-0.90%	3.30%	48,280,100	299,124,000	119%	6.20	-0.85%	6.19	1.03%	6.08	1.17%	5.94	0.83%	0.80%
南京公用/000421.SZ
	2022-12-01	6.12	6.28	5.67	5.81	-1.53%	-2.35%	4.14%	82,126,700	488,654,000	412%	5.95	4.09%	5.77	4.77%	5.69	4.77%	5.58	4.77%	1.30%
湖南投资/000548.SZ
	2022-12-01	4.99	5.05	4.83	4.85	-3.00%	-0.94%	1.06%	22,327,000	109,314,000	149%	4.90	-1.77%	4.93	0.74%	4.87	0.64%	4.80	0.52%	0.56%
启迪环境/000826.SZ
	2022-12-01	3.81	3.83	3.73	3.76	-1.05%	-0.08%	0.83%	24,762,600	93,175,000	87%	3.76	-0.84%	3.77	0.64%	3.75	0.24%	3.73	0.19%	-0.06%
津滨发展/000897.SZ
	2022-12-01	2.69	2.73	2.62	2.64	-1.49%	-0.98%	2.80%	62,064,600	165,482,000	128%	2.67	-1.44%	2.67	1.06%	2.62	1.08%	2.57	0.75%	0.93%
中关村/000931.SZ
	2022-12-01	6.97	7.02	6.82	6.95	0.58%	0.83%	0.52%	13,720,200	94,575,000	75%	6.89	-0.78%	6.89	0.73%	6.83	0.40%	6.91	-1.13%	-0.34%
银泰黄金/000975.SZ
	2022-12-01	14.35	14.70	14.20	14.54	1.68%	0.36%	-1.72%	42,679,700	618,331,000	123%	14.49	1.96%	14.47	-0.95%	14.70	-0.94%	14.79	-0.18%	-0.10%
粤水电/002060.SZ
	2022-12-01	7.36	7.48	7.35	7.36	-0.54%	-0.49%	-1.09%	23,840,900	176,326,000	82%	7.40	-1.69%	7.46	0.13%	7.43	-0.12%	7.44	0.09%	-0.23%
陕天然气/002267.SZ
	2022-12-01	7.84	7.84	7.72	7.73	-1.28%	-0.35%	2.17%	12,362,500	95,890,000	147%	7.76	-0.65%	7.74	0.70%	7.67	0.72%	7.57	0.63%	0.01%
东方园林/002310.SZ
	2022-12-01	2.27	2.28	2.23	2.23	-0.89%	-0.80%	-0.31%	19,890,300	44,706,000	97%	2.25	-0.88%	2.26	0.40%	2.25	0.18%	2.24	-0.09%	0.14%
新纶科技/002341.SZ
	2022-12-01	4.00	4.00	3.93	3.95	0.25%	-0.30%	-0.83%	8,596,400	34,059,000	82%	3.96	0.05%	3.96	0.64%	3.95	-0.45%	3.98	-0.40%	-0.47%
富临运业/002357.SZ
	2022-12-01	5.90	5.99	5.81	5.83	-0.68%	-0.56%	0.81%	6,031,800	35,366,000	108%	5.86	0.07%	5.86	0.65%	5.82	0.33%	5.78	0.14%	0.23%
棕榈股份/002431.SZ
	2022-12-01	3.09	3.11	3.04	3.06	-0.65%	-0.26%	-0.16%	27,378,000	84,001,000	93%	3.07	-1.22%	3.10	0.23%	3.08	0.10%	3.07	-0.13%	0.01%
富春环保/002479.SZ
	2022-12-01	4.76	4.76	4.70	4.70	-0.42%	-0.49%	0.99%	5,302,000	25,043,000	88%	4.72	-0.34%	4.72	0.58%	4.69	0.32%	4.65	0.22%	0.18%
清新环境/002573.SZ
	2022-12-01	6.15	6.16	5.97	5.98	-2.13%	-0.83%	-1.17%	18,130,200	109,317,000	123%	6.03	-1.33%	6.07	-0.43%	6.07	-0.02%	6.05	-0.02%	-0.14%
三峡旅游/002627.SZ
	2022-12-01	5.41	5.46	5.12	5.15	-2.65%	-1.62%	0.37%	22,370,900	117,119,000	197%	5.24	-0.59%	5.25	0.63%	5.20	0.60%	5.13	0.61%	0.30%
普邦股份/002663.SZ
	2022-12-01	2.02	2.05	1.97	1.98	-1.98%	-0.70%	0.10%	18,775,300	37,446,000	102%	1.99	-1.68%	2.01	0.50%	1.99	0.35%	1.98	0.05%	0.14%
东江环保/002672.SZ
	2022-12-01	6.15	6.18	6.07	6.13	0.16%	0.23%	1.44%	6,873,400	42,038,000	97%	6.12	-0.28%	6.10	0.76%	6.06	0.42%	6.04	0.28%	0.18%
龙洲股份/002682.SZ
	2022-12-01	4.59	4.71	4.55	4.56	-0.44%	-1.19%	1.31%	25,820,000	119,149,000	143%	4.62	0.81%	4.58	1.17%	4.54	0.73%	4.50	0.51%	0.06%
ST浩源/002700.SZ
	2022-12-01	5.10	5.10	4.90	4.97	-1.00%	-0.02%	1.93%	4,359,300	21,671,000	208%	4.97	0.08%	4.93	1.71%	4.88	0.76%	4.88	0.33%	-0.12%
岭南股份/002717.SZ
	2022-12-01	3.05	3.10	2.92	2.93	-2.98%	-1.84%	-5.97%	96,337,400	287,551,000	140%	2.99	-3.68%	3.08	-1.79%	3.12	-1.20%	3.12	-0.57%	0.55%
万邦达/300055.SZ
	2022-12-01	9.25	9.31	9.18	9.24	0.33%	0.21%	0.68%	2,255,300	20,795,000	88%	9.22	-0.28%	9.21	0.83%	9.15	0.12%	9.18	0.07%	-0.02%
中创环保/300056.SZ
	2022-12-01	7.89	8.04	7.85	7.90	0.13%	-0.47%	-2.82%	5,056,500	40,131,000	76%	7.94	0.48%	7.91	-0.53%	7.96	-0.91%	8.13	-0.39%	-0.72%
碧水源/300070.SZ
	2022-12-01	5.11	5.14	5.10	5.11	0.20%	-0.18%	0.31%	15,563,700	79,672,000	86%	5.12	0.20%	5.12	1.43%	5.07	-0.06%	5.09	0.04%	0.01%
盛运退/300090.SZ
	2020-08-24	0.12	0.13	0.11	0.12	0.00%	-0.83%	-4.76%	28,991,900	3,513,000	132%	0.12	-2.42%	0.13	-2.34%	0.13	-1.55%	0.13	0.00%	0.41%
聆达股份/300125.SZ
	2022-12-01	24.95	26.74	24.95	26.20	5.01%	0.70%	1.64%	12,023,000	312,806,000	111%	26.02	4.55%	25.44	0.71%	25.66	-0.18%	25.78	-0.33%	-1.22%
神雾退/300156.SZ
	2020-08-24	0.13	0.13	0.12	0.12	-7.69%	-4.00%	-11.11%	20,452,800	2,558,000	116%	0.13	-5.30%	0.13	-2.19%	0.14	-1.45%	0.14	-0.74%	0.38%
中电环保/300172.SZ
	2022-12-01	4.86	4.87	4.80	4.83	0.00%	0.08%	0.60%	6,399,400	30,885,000	114%	4.83	-0.02%	4.82	0.77%	4.79	0.13%	4.80	-0.04%	-0.18%
永清环保/300187.SZ
	2022-12-01	6.28	6.30	6.22	6.24	-0.16%	-0.14%	0.82%	3,787,300	23,667,000	104%	6.25	0.21%	6.22	0.75%	6.19	0.21%	6.19	-0.03%	0.01%
维尔利/300190.SZ
	2022-12-01	4.55	4.57	4.50	4.51	0.00%	-0.35%	0.47%	2,718,900	12,307,000	71%	4.53	-0.07%	4.52	0.92%	4.48	0.18%	4.49	-0.09%	-0.31%
节能铁汉/300197.SZ
	2022-12-01	2.35	2.36	2.31	2.32	-0.43%	-0.51%	0.04%	22,610,500	52,728,000	94%	2.33	-0.30%	2.34	0.56%	2.32	0.22%	2.32	0.09%	0.09%
巴安水务/300262.SZ
	2022-12-01	2.97	2.99	2.94	2.95	-0.67%	-0.20%	0.24%	4,260,700	12,594,000	79%	2.96	-0.51%	2.96	0.61%	2.93	0.27%	2.94	-0.14%	-0.32%
天壕环境/300332.SZ
	2022-12-01	14.44	14.44	12.87	12.99	-6.14%	-1.95%	-1.50%	27,987,600	370,811,000	279%	13.25	-3.49%	13.39	-0.68%	13.35	-0.39%	13.19	0.50%	0.10%
津膜科技/300334.SZ
	2022-12-01	6.95	7.00	6.82	6.84	-1.01%	-0.61%	-0.71%	2,281,500	15,702,000	78%	6.88	-0.42%	6.89	0.61%	6.85	-0.29%	6.89	-0.06%	-0.06%
迪森股份/300335.SZ
	2022-12-01	5.10	5.12	5.02	5.04	-1.37%	-0.34%	1.49%	29,310,400	148,221,000	136%	5.06	-0.96%	5.06	0.82%	5.01	0.46%	4.97	0.36%	0.30%
蒙草生态/300355.SZ
	2022-12-01	3.34	3.36	3.29	3.30	-0.60%	-0.63%	-0.33%	20,006,400	66,448,000	97%	3.32	-0.48%	3.33	0.88%	3.29	0.12%	3.31	-0.12%	-0.19%
南京高科/600064.SH
	2022-12-01	7.34	7.41	7.19	7.21	-1.90%	-1.04%	0.22%	27,151,700	197,838,000	132%	7.29	-2.02%	7.38	0.30%	7.32	0.44%	7.19	0.49%	0.76%
中体产业/600158.SH
	2022-12-01	9.16	9.39	9.11	9.17	1.21%	-0.43%	-8.34%	36,656,700	337,607,000	60%	9.21	1.19%	9.17	0.48%	9.17	-1.01%	10.00	-1.01%	-0.34%
联美控股/600167.SH
	2022-12-01	6.83	6.89	6.80	6.82	0.00%	-0.44%	1.61%	3,867,800	26,494,000	90%	6.85	0.28%	6.82	0.99%	6.75	0.55%	6.71	0.28%	0.28%
大众交通/600611.SH
	2022-12-01	3.05	3.07	3.01	3.03	0.00%	-0.20%	1.78%	5,747,100	17,446,000	115%	3.04	0.40%	3.02	0.80%	3.00	0.50%	2.98	0.27%	0.15%
城投控股/600649.SH
	2022-12-01	4.22	4.25	4.14	4.16	-1.42%	-0.62%	1.22%	47,300,000	198,000,000	147%	4.19	-2.15%	4.22	0.64%	4.17	0.56%	4.11	0.54%	0.68%
锦江在线/600650.SH
	2022-12-01	10.36	10.40	10.19	10.26	0.00%	-0.10%	1.64%	2,333,600	23,965,000	96%	10.27	0.34%	10.24	0.62%	10.18	0.36%	10.09	0.12%	0.07%
外服控股/600662.SH
	2022-12-01	5.47	5.68	5.45	5.52	2.03%	-0.77%	3.24%	11,748,200	65,360,000	211%	5.56	3.40%	5.46	2.79%	5.40	2.04%	5.35	0.91%	-0.08%
华域汽车/600741.SH
	2022-12-01	18.65	18.78	18.41	18.61	0.81%	0.20%	3.06%	18,168,900	337,458,000	192%	18.57	1.01%	18.36	1.74%	18.18	1.05%	18.06	0.66%	0.02%
申通地铁/600834.SH
	2022-12-01	8.47	8.53	8.40	8.41	-0.12%	-0.28%	1.15%	2,187,100	18,446,000	102%	8.43	0.20%	8.40	0.62%	8.35	0.39%	8.31	0.04%	-0.03%
创业环保/600874.SH
	2022-12-01	6.52	6.54	6.45	6.46	-0.31%	-0.28%	1.08%	4,367,200	28,290,000	90%	6.48	-0.37%	6.48	0.61%	6.44	0.25%	6.39	0.19%	0.11%
重庆燃气/600917.SH
	2022-12-01	8.60	8.65	8.45	8.49	-0.93%	-0.22%	0.84%	8,375,200	71,267,000	122%	8.51	-1.59%	8.55	0.29%	8.51	0.31%	8.42	0.36%	0.57%
深圳燃气/601139.SH
	2022-12-01	6.98	7.06	6.91	7.03	0.86%	0.51%	2.51%	26,379,700	184,510,000	145%	6.99	-0.29%	6.97	0.75%	6.92	0.45%	6.86	0.44%	0.16%
中材节能/603126.SH
	2022-12-01	7.80	7.90	7.73	7.82	-0.51%	0.03%	-0.01%	18,954,800	148,196,000	60%	7.82	-0.74%	7.87	0.34%	7.88	0.25%	7.82	0.14%	0.90%