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
2022-06-246.856.856.666.69-1.18%-0.59%-0.03%27,996,300188,419,00073%6.730.36%6.72-1.05%6.780.55%6.69-0.09%-0.47%
南京公用/000421.SZ
2022-06-244.774.824.754.76-1.04%-0.36%-1.53%4,561,80021,791,00069%4.780.38%4.77-0.40%4.80-0.06%4.83-0.62%0.04%
湖南投资/000548.SZ
2022-06-244.504.504.444.480.00%0.18%-1.39%8,739,90039,084,00057%4.470.47%4.49-1.60%4.550.02%4.54-0.18%-0.61%
启迪环境/000826.SZ
2022-06-242.953.152.933.043.05%-0.46%-0.91%42,144,600128,696,000187%3.053.84%3.010.37%3.03-0.30%3.07-0.33%-0.75%
津滨发展/000897.SZ
2022-06-242.542.542.502.51-0.40%-0.16%-0.95%16,278,80040,923,00064%2.51-0.04%2.52-1.18%2.540.16%2.53-0.08%-0.19%
中 关 村/000931.SZ
2022-06-246.586.686.576.670.91%0.53%1.91%5,535,20036,724,00076%6.641.04%6.63-0.15%6.630.18%6.550.38%0.49%
银泰黄金/000975.SZ
2022-06-249.9610.119.679.81-3.06%-0.36%-6.58%43,830,500431,497,00092%9.85-3.06%10.03-2.46%10.29-2.74%10.500.01%0.63%
粤 水 电/002060.SZ
2022-06-249.409.469.189.19-1.18%-0.88%-0.44%83,053,400770,050,00063%9.270.07%9.31-1.10%9.540.89%9.230.62%0.33%
陕天然气/002267.SZ
2022-06-247.077.137.027.070.14%-0.01%-5.15%6,208,90043,905,00046%7.070.90%7.04-0.01%7.13-0.93%7.45-0.68%-0.27%
东方园林/002310.SZ
2022-06-242.322.352.302.351.29%1.21%2.17%19,309,60044,845,00094%2.321.13%2.31-0.30%2.320.35%2.300.00%-0.40%
新纶科技/002341.SZ
2022-06-244.644.894.644.763.48%-0.67%-2.00%33,656,800161,267,00079%4.795.09%4.681.04%4.700.28%4.860.66%1.65%
富临运业/002357.SZ
2022-06-245.525.955.495.683.84%0.34%4.22%27,382,500155,009,000327%5.664.45%5.593.25%5.552.76%5.451.95%0.08%
棕榈股份/002431.SZ
2022-06-243.433.453.363.37-1.75%-0.56%-1.23%73,728,900249,863,00084%3.39-0.59%3.39-0.35%3.400.24%3.41-0.61%-1.18%
富春环保/002479.SZ
2022-06-244.724.734.664.700.00%0.11%0.00%6,415,20030,118,000104%4.700.75%4.68-0.43%4.690.06%4.70-0.15%0.01%
清新环境/002573.SZ
2022-06-245.845.845.775.80-0.51%-0.02%-0.26%6,947,90040,308,00076%5.800.91%5.76-0.05%5.78-0.17%5.82-0.03%-0.08%
三峡旅游/002627.SZ
2022-06-245.816.045.715.993.45%1.42%4.98%23,498,600138,782,000173%5.912.71%5.830.99%5.821.15%5.710.65%-0.18%
普邦股份/002663.SZ
2022-06-241.871.891.861.870.00%-0.05%0.81%23,848,60044,613,000109%1.870.86%1.860.11%1.860.38%1.860.16%-0.03%
东江环保/002672.SZ
2022-06-246.086.156.046.120.66%0.11%0.92%3,181,00019,447,00095%6.111.33%6.070.22%6.060.40%6.06-0.02%-0.22%
龙洲股份/002682.SZ
2022-06-244.454.854.384.859.98%3.28%7.25%69,812,000327,806,000202%4.708.23%4.554.70%4.522.15%4.521.03%0.14%
ST浩源/002700.SZ
2022-06-244.154.194.124.171.21%0.60%3.24%1,430,8005,930,00088%4.150.41%4.13-0.41%4.130.71%4.040.65%0.34%
岭南股份/002717.SZ
2022-06-242.952.992.902.92-1.35%-0.44%-1.38%50,744,600148,809,000106%2.93-0.58%2.95-0.91%2.96-0.34%2.96-0.10%-0.16%
万邦达/300055.SZ
2022-06-249.259.699.259.643.32%0.78%4.27%9,706,80092,847,000102%9.573.37%9.400.26%9.481.00%9.250.85%0.48%
中创环保/300056.SZ
2022-06-246.296.356.076.17-1.59%-0.18%-1.85%7,744,50047,869,00073%6.18-0.93%6.24-1.08%6.30-1.15%6.290.74%1.03%
碧水源/300070.SZ
2022-06-244.904.914.864.900.62%0.35%-0.06%21,803,500106,466,00059%4.881.16%4.86-0.27%4.89-0.33%4.900.18%0.13%
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
2022-06-2417.5518.3017.5517.941.24%-0.42%4.24%8,676,900156,321,000140%18.022.00%17.791.27%17.601.10%17.211.06%1.04%
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
2022-06-245.025.044.964.97-0.60%-0.18%0.06%7,764,10038,661,00058%4.980.61%4.970.08%4.980.10%4.970.02%0.00%
永清环保/300187.SZ
2022-06-245.665.745.655.710.18%0.02%1.53%2,838,30016,204,00073%5.711.60%5.64-0.07%5.660.37%5.620.09%-0.18%
维尔利/300190.SZ
2022-06-244.564.584.524.570.44%0.29%1.31%4,750,70021,647,00087%4.560.95%4.530.04%4.530.47%4.510.02%-0.22%
节能铁汉/300197.SZ
2022-06-242.392.412.382.400.42%0.29%1.48%14,735,60035,267,00091%2.390.72%2.380.13%2.380.42%2.370.13%-0.16%
巴安水务/300262.SZ
2022-06-242.912.942.862.86-2.39%-1.00%-1.28%6,956,90020,097,000107%2.89-0.38%2.90-0.58%2.91-0.14%2.900.24%0.08%
天壕环境/300332.SZ
2022-06-2410.7810.7810.4310.48-2.24%-1.17%-1.36%13,236,600140,361,00072%10.600.61%10.550.50%10.58-0.23%10.630.53%0.98%
津膜科技/300334.SZ
2022-06-247.587.597.417.45-0.40%-0.36%0.84%4,051,80030,294,00087%7.480.85%7.44-0.05%7.460.39%7.390.14%-0.10%
迪森股份/300335.SZ
2022-06-244.744.794.724.770.85%0.15%1.32%4,680,30022,290,000108%4.761.56%4.73-0.06%4.750.45%4.710.15%-0.02%
蒙草生态/300355.SZ
2022-06-243.863.883.833.880.78%0.47%0.23%18,911,70073,030,00071%3.861.13%3.84-0.31%3.870.03%3.87-0.16%-0.20%
南京高科/600064.SH
2022-06-2410.9210.9510.8610.90-0.09%0.03%0.28%7,045,30076,770,00059%10.900.78%10.85-0.33%10.890.11%10.870.10%0.04%
中体产业/600158.SH
2022-06-248.098.438.048.323.23%0.68%2.72%24,761,100204,634,000159%8.263.57%8.140.98%8.150.78%8.100.48%-0.04%
联美控股/600167.SH
2022-06-247.207.307.197.210.00%-0.37%-0.68%2,995,00021,675,00068%7.241.22%7.17-0.18%7.22-0.40%7.26-0.14%0.06%
大众交通/600611.SH
2022-06-243.183.193.173.18-0.31%0.03%-1.97%7,668,20024,380,00033%3.180.38%3.180.03%3.18-0.09%3.240.00%0.21%
城投控股/600649.SH
2022-06-244.264.264.224.23-0.47%-0.17%-0.59%13,757,20058,290,00058%4.240.02%4.24-0.63%4.260.09%4.260.02%-0.42%
锦江在线/600650.SH
2022-06-2412.1912.6411.9512.623.61%2.22%-2.03%12,065,700148,964,00061%12.352.35%12.29-1.18%12.53-1.24%12.880.49%0.64%
外服控股/600662.SH
2022-06-246.306.496.266.484.52%1.23%3.14%13,160,70084,241,000111%6.403.29%6.310.29%6.360.79%6.280.46%-0.38%
华域汽车/600741.SH
2022-06-2424.8825.4924.4025.402.05%1.20%6.87%28,209,900708,044,000123%25.102.50%24.532.19%24.202.09%23.771.19%0.52%
申通地铁/600834.SH
2022-06-249.139.389.029.06-2.16%-1.17%1.38%7,056,00064,684,000190%9.17-0.51%9.160.58%9.080.82%8.940.71%0.02%
创业环保/600874.SH
2022-06-246.826.836.706.75-1.32%-0.21%-1.76%9,684,00065,498,00074%6.760.15%6.80-0.59%6.820.63%6.87-0.45%-0.15%
重庆燃气/600917.SH
2022-06-247.537.537.377.40-0.94%-0.34%-1.18%4,269,40031,700,00084%7.430.04%7.380.67%7.340.08%7.49-0.80%-0.03%
深圳燃气/601139.SH
2022-06-246.987.126.917.051.29%-0.04%-3.01%10,111,10071,312,00073%7.051.76%7.03-0.57%7.08-0.58%7.27-1.36%-0.01%
中材节能/603126.SH
2022-06-247.027.096.977.050.71%0.23%-0.34%4,845,50034,085,00071%7.031.03%7.01-0.58%7.100.37%7.07-0.20%-0.37%