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
2023-01-115.435.525.425.440.18%-0.60%-1.59%13,214,60072,319,00078%5.470.35%5.48-0.62%5.52-0.51%5.53-0.31%-0.38%
南京公用/000421.SZ
2023-01-114.975.044.935.011.21%0.18%0.70%7,139,00035,704,000106%5.000.81%4.98-0.08%5.01-0.08%4.980.12%-0.36%
湖南投资/000548.SZ
2023-01-115.605.625.425.48-3.69%-0.31%1.07%36,103,500198,463,00069%5.50-3.19%5.650.23%5.610.07%5.420.22%0.40%
启迪环境/000826.SZ
2023-01-113.433.473.413.471.17%0.70%-1.28%10,559,10036,387,00056%3.450.29%3.45-0.52%3.47-0.69%3.52-0.73%-0.15%
津滨发展/000897.SZ
2023-01-112.302.362.292.310.87%-1.03%-2.16%16,250,10037,929,000108%2.331.35%2.32-0.39%2.34-0.72%2.36-0.30%-0.45%
中 关 村/000931.SZ
2023-01-116.296.326.206.23-0.64%-0.61%-1.81%4,597,00028,812,00053%6.27-0.37%6.29-0.46%6.33-0.05%6.350.11%-0.26%
银泰黄金/000975.SZ
2023-01-1111.8011.9911.6711.840.08%0.20%4.12%27,932,400330,044,00060%11.82-0.24%11.821.32%11.710.39%11.370.96%0.11%
粤 水 电/002060.SZ
2023-01-117.037.056.916.92-1.56%-0.76%-0.96%13,137,00091,599,00092%6.97-1.25%7.02-0.34%7.02-0.17%6.99-0.14%-0.17%
陕天然气/002267.SZ
2023-01-117.147.157.067.120.56%0.13%-0.93%2,866,70020,386,00078%7.110.24%7.13-0.49%7.18-0.20%7.190.03%-0.02%
东方园林/002310.SZ
2023-01-112.062.072.042.05-0.49%-0.15%-1.68%17,614,90036,157,000100%2.05-0.77%2.07-0.63%2.08-0.91%2.09-0.29%-0.19%
新纶科技/002341.SZ
2023-01-113.673.693.613.63-1.09%-0.60%0.58%5,149,20018,807,00079%3.65-0.06%3.66-0.14%3.660.03%3.610.08%-0.24%
富临运业/002357.SZ
2023-01-118.128.157.217.28-8.66%-4.01%-7.92%56,418,500427,882,00084%7.58-6.41%7.88-1.77%8.11-0.98%7.91-0.49%0.48%
棕榈股份/002431.SZ
2023-01-112.983.102.963.052.35%0.26%0.79%58,497,100177,929,00083%3.041.74%3.03-0.62%3.05-0.49%3.03-1.50%-0.11%
富春环保/002479.SZ
2023-01-114.404.424.344.35-0.91%-0.66%-1.41%3,456,60015,136,00085%4.38-0.64%4.41-0.56%4.43-0.47%4.410.07%0.00%
清新环境/002573.SZ
2023-01-115.555.585.525.520.00%-0.67%-1.04%4,270,30023,731,00090%5.560.14%5.58-0.46%5.60-0.14%5.58-0.07%0.00%
三峡旅游/002627.SZ
2023-01-115.225.255.175.220.00%0.15%-8.98%7,900,60041,180,00017%5.21-0.61%5.27-1.92%5.45-1.54%5.740.02%0.48%
普邦股份/002663.SZ
2023-01-111.921.951.911.920.52%-0.57%-0.72%12,027,20023,230,00097%1.931.10%1.92-0.26%1.94-0.56%1.930.00%-0.12%
东江环保/002672.SZ
2023-01-115.765.785.665.71-1.04%-0.12%-0.16%2,928,10016,741,000127%5.72-1.11%5.75-0.14%5.74-0.05%5.720.00%-0.18%
龙洲股份/002682.SZ
2023-01-114.564.624.514.52-1.95%-0.68%-6.55%16,051,40073,056,00034%4.55-1.54%4.66-2.17%4.80-0.52%4.84-0.27%0.24%
ST浩源/002700.SZ
2023-01-114.474.494.444.45-0.67%-0.22%-2.73%910,4004,060,00065%4.46-0.25%4.47-0.47%4.50-0.31%4.58-0.48%-0.62%
岭南股份/002717.SZ
2023-01-113.403.403.403.4010.03%0.00%12.92%63,173,100214,789,000267%3.4010.03%3.2310.04%3.116.45%3.014.19%0.37%
万邦达/300055.SZ
2023-01-118.418.508.388.460.83%0.05%1.33%2,638,50022,312,00097%8.460.79%8.45-0.04%8.460.07%8.350.26%-0.02%
中创环保/300056.SZ
2023-01-116.627.676.607.4811.81%2.55%6.55%20,121,600146,763,000363%7.299.41%7.095.04%7.043.29%7.021.87%-0.30%
碧水源/300070.SZ
2023-01-114.744.754.664.67-1.48%-0.36%-1.77%24,019,100112,572,000166%4.69-1.08%4.72-0.88%4.74-0.73%4.75-0.29%-0.18%
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
2023-01-1122.4322.4821.7021.75-2.07%-1.19%1.74%7,196,400158,407,00084%22.01-1.68%22.25-0.20%21.960.90%21.380.67%0.56%
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
2023-01-114.504.534.464.47-0.67%-0.64%-0.33%2,345,00010,549,00078%4.50-0.04%4.52-0.20%4.52-0.13%4.490.09%-0.08%
永清环保/300187.SZ
2023-01-115.955.955.855.92-0.50%0.46%0.97%2,363,00013,926,000107%5.89-0.19%5.91-0.22%5.91-0.07%5.860.12%-0.06%
维尔利/300190.SZ
2023-01-114.194.204.134.15-1.19%-0.53%-1.17%3,521,60014,692,000132%4.17-0.79%4.20-0.59%4.22-0.40%4.20-0.10%-0.14%
节能铁汉/300197.SZ
2023-01-112.232.242.222.22-0.45%-0.49%-1.77%6,877,30015,341,00069%2.23-0.31%2.24-0.44%2.25-0.44%2.260.04%0.03%
巴安水务/300262.SZ
2023-01-112.722.722.652.66-1.48%-0.71%-1.85%3,359,8009,001,00087%2.68-1.11%2.70-0.37%2.71-0.55%2.71-0.18%-0.11%
天壕环境/300332.SZ
2023-01-1112.1212.2012.0512.120.25%0.08%0.74%2,604,20031,537,00069%12.110.17%12.08-0.11%12.050.21%12.030.06%0.12%
津膜科技/300334.SZ
2023-01-116.296.326.216.21-1.27%-0.97%-1.85%1,499,2009,402,00070%6.27-0.59%6.31-0.41%6.34-0.35%6.33-0.50%-0.02%
迪森股份/300335.SZ
2023-01-114.594.614.524.53-1.31%-0.94%-1.20%7,653,20034,999,00081%4.57-0.04%4.59-0.56%4.61-0.28%4.590.02%-0.19%
蒙草生态/300355.SZ
2023-01-113.153.183.133.13-0.63%-0.76%-1.26%10,123,50031,926,00059%3.150.10%3.16-0.35%3.18-1.03%3.170.16%0.11%
南京高科/600064.SH
2023-01-116.586.666.566.58-0.15%-0.36%-1.75%8,377,00055,322,00087%6.60-0.26%6.65-0.81%6.71-0.49%6.70-0.16%-0.32%
中体产业/600158.SH
2023-01-118.418.438.268.27-1.55%-0.79%-3.71%11,502,80095,884,00073%8.34-1.05%8.42-1.05%8.51-0.85%8.59-0.24%-0.03%
联美控股/600167.SH
2023-01-116.366.386.306.30-1.10%-0.43%-2.67%3,554,80022,491,00061%6.33-0.78%6.40-0.88%6.44-0.43%6.47-0.14%-0.04%
大众交通/600611.SH
2023-01-112.972.982.952.96-0.34%-0.17%-1.79%3,381,00010,023,00058%2.97-0.60%2.99-0.60%3.02-0.30%3.01-0.10%-0.20%
城投控股/600649.SH
2023-01-113.873.913.833.83-1.03%-0.80%-3.36%10,230,50039,500,00096%3.86-0.67%3.89-1.27%3.95-0.81%3.96-0.33%-0.40%
锦江在线/600650.SH
2023-01-1110.4010.4110.2410.24-1.25%-0.62%-3.66%2,528,90026,059,00061%10.30-0.68%10.40-1.01%10.53-1.21%10.63-0.40%-0.25%
外服控股/600662.SH
2023-01-115.775.825.695.70-1.38%-0.47%-3.62%7,086,90040,589,00074%5.73-1.28%5.80-1.01%5.87-1.06%5.91-0.47%-0.30%
华域汽车/600741.SH
2023-01-1117.5417.5517.2217.29-1.09%-0.47%0.73%8,508,000147,800,00065%17.37-0.40%17.460.18%17.290.90%17.170.01%-0.30%
申通地铁/600834.SH
2023-01-118.108.138.038.03-0.74%-0.45%-1.40%2,041,30016,466,000110%8.07-0.79%8.12-0.56%8.16-0.44%8.14-0.25%-0.35%
创业环保/600874.SH
2023-01-116.096.126.056.07-0.33%-0.18%-0.74%2,844,10017,294,00092%6.08-0.20%6.11-0.29%6.13-0.28%6.120.02%-0.05%
重庆燃气/600917.SH
2023-01-117.988.047.958.030.75%0.24%0.68%2,049,30016,416,00073%8.010.24%8.01-0.10%8.030.05%7.980.06%0.03%
深圳燃气/601139.SH
2023-01-117.067.467.067.302.96%-0.16%4.99%36,123,600264,140,000208%7.313.79%7.112.04%7.031.50%6.951.50%0.44%
中材节能/603126.SH
2023-01-117.047.096.946.97-0.85%-0.54%-0.53%4,421,60030,987,00080%7.01-0.65%7.07-0.48%7.09-0.11%7.010.14%-0.70%