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:煤电_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
深圳能源/000027.SZ
2022-12-016.166.226.146.150.00%-0.42%1.15%16,987,600104,919,00079%6.18-0.36%6.180.55%6.130.41%6.080.31%0.30%
深南电A/000037.SZ
2022-12-018.658.888.638.68-1.36%-0.74%1.85%17,695,900154,750,00096%8.75-0.49%8.700.74%8.630.63%8.520.38%-0.06%
派林生物/000403.SZ
2022-12-0119.8919.9819.2819.811.69%0.91%-0.17%6,148,900120,715,00087%19.63-0.09%19.610.77%19.390.95%19.84-0.16%0.19%
兴业矿业/000426.SZ
2022-12-016.356.386.216.231.14%-0.64%1.63%12,427,90077,919,000120%6.271.34%6.201.47%6.150.41%6.130.18%-0.16%
穗恒运A/000531.SZ
2022-12-016.696.716.616.64-0.15%-0.20%1.84%3,480,60023,157,00082%6.65-0.17%6.640.90%6.580.21%6.520.22%0.00%
万泽股份/000534.SZ
2022-12-0116.2816.2915.7816.12-0.19%0.81%3.22%5,106,80081,657,00095%15.99-0.10%15.891.01%15.690.56%15.620.08%-0.64%
粤电力A/000539.SZ
2022-12-015.805.805.505.61-0.88%-0.12%1.69%47,483,100266,695,000106%5.62-1.56%5.70-1.32%5.710.51%5.521.58%1.08%
皖能电力/000543.SZ
2022-12-015.075.145.045.060.40%-0.26%3.18%29,432,500149,322,00083%5.070.36%5.060.18%5.050.94%4.900.72%0.31%
建投能源/000600.SZ
2022-12-015.815.925.815.870.17%0.32%0.44%59,949,500350,742,00066%5.85-0.17%5.87-0.39%5.93-1.02%5.840.31%0.99%
韶能股份/000601.SZ
2022-12-015.105.135.015.04-0.79%-0.36%1.02%11,292,40057,112,000111%5.06-0.98%5.070.74%5.030.32%4.990.22%0.16%
宝新能源/000690.SZ
2022-12-016.566.606.486.540.00%0.11%2.46%23,381,000152,754,00047%6.530.57%6.50-0.26%6.510.19%6.381.33%1.20%
惠天热电/000692.SZ
2022-12-013.823.913.773.82-1.29%0.18%2.66%26,553,600101,259,000141%3.81-1.83%3.820.76%3.780.67%3.720.41%0.18%
新能泰山/000720.SZ
2022-12-015.185.205.135.171.17%-0.12%2.21%8,117,50042,014,000123%5.180.41%5.151.20%5.090.61%5.060.28%0.01%
晋控电力/000767.SZ
2022-12-013.773.813.733.75-0.53%-0.50%1.93%24,219,60091,291,00070%3.770.43%3.750.13%3.740.35%3.680.41%0.35%
吉电股份/000875.SZ
2022-12-016.346.376.266.28-0.63%-0.46%0.96%27,061,800170,735,00097%6.31-0.43%6.300.67%6.260.24%6.220.16%-0.04%
赣能股份/000899.SZ
2022-12-0110.1510.3610.1010.19-1.64%-0.16%3.30%48,949,600499,587,00098%10.21-1.44%10.401.04%10.201.28%9.860.80%0.71%
凯迪退/000939.SZ
2020-12-160.150.160.140.150.00%-1.32%-0.66%92,169,90014,007,000134%0.150.00%0.150.66%0.150.00%0.150.67%0.00%
东方能源/000958.SZ
2022-12-014.444.474.364.37-1.13%-0.77%0.41%13,681,00060,253,000113%4.40-0.45%4.410.59%4.380.37%4.350.14%0.05%
长源电力/000966.SZ
2022-12-015.085.155.045.06-0.59%-0.24%1.42%32,129,900162,965,00081%5.07-1.02%5.110.33%5.070.58%4.990.36%0.43%
豫能控股/001896.SZ
2022-12-015.725.805.695.720.53%-0.14%1.76%11,149,20063,859,00089%5.730.14%5.720.67%5.670.34%5.620.30%0.27%
华能国际/600011.SH
2022-12-017.707.767.547.63-1.55%0.10%-2.15%80,446,800613,167,000100%7.62-0.85%7.74-2.37%7.89-0.96%7.800.35%0.92%
上海电力/600021.SH
2022-12-0110.3210.5410.2010.20-1.45%-1.23%1.35%56,899,900587,618,000114%10.330.64%10.280.77%10.200.61%10.060.58%0.27%
浙能电力/600023.SH
2022-12-013.543.573.513.52-0.28%-0.42%-0.51%25,428,10089,883,000108%3.54-0.54%3.55-0.20%3.56-0.17%3.540.14%0.28%
华电国际/600027.SH
2022-12-015.895.905.735.76-2.37%-0.72%-2.34%60,323,600349,991,00077%5.80-1.48%5.94-2.14%6.02-0.28%5.900.43%0.82%
广州发展/600098.SH
2022-12-015.905.935.785.79-0.52%-0.82%1.63%25,741,900150,294,000109%5.840.03%5.820.76%5.780.51%5.700.55%0.20%
郑州煤电/600121.SH
2022-12-016.046.095.795.82-2.51%-1.31%2.65%76,848,600453,175,000123%5.90-1.77%5.911.44%5.760.75%5.670.98%0.94%
桂冠电力/600236.SH
2022-12-016.206.276.206.240.81%-0.08%0.79%17,471,800109,120,000128%6.250.73%6.220.45%6.200.15%6.190.18%0.00%
远达环保/600292.SH
2022-12-016.306.306.216.23-0.95%-0.22%0.84%3,649,00022,786,00091%6.24-0.48%6.240.53%6.210.11%6.180.21%0.27%
金山股份/600396.SH
2022-12-012.882.882.842.85-0.35%-0.11%1.60%16,104,30045,949,00088%2.85-0.11%2.850.60%2.830.46%2.810.18%0.19%
涪陵电力/600452.SH
2022-12-0114.4014.4614.0014.16-0.98%-0.69%-0.33%5,982,60085,305,00073%14.26-1.25%14.340.29%14.250.16%14.210.35%0.43%
天富能源/600509.SH
2022-12-015.956.025.935.950.00%-0.34%-0.10%8,356,00049,882,00070%5.970.05%6.00-0.02%6.020.20%5.960.12%-0.17%
京能电力/600578.SH
2022-12-013.513.533.483.500.29%0.09%1.45%13,842,00048,409,00066%3.50-0.20%3.500.60%3.480.09%3.450.35%0.44%
申能股份/600642.SH
2022-12-015.795.815.745.790.70%0.12%-0.17%15,916,60092,043,000121%5.78-0.05%5.81-0.34%5.83-0.27%5.800.12%0.59%
ST热电/600719.SH
2022-12-015.015.044.954.96-1.00%-0.60%-0.32%1,361,0006,791,00060%4.990.24%4.98-0.32%5.02-0.44%4.980.14%0.41%
*ST华源/600726.SH
2022-12-012.852.872.792.81-0.71%-0.18%3.42%8,825,60024,847,00056%2.820.18%2.820.36%2.780.94%2.72-0.55%-0.31%
华银电力/600744.SH
2022-12-014.504.524.454.46-0.22%-0.18%0.52%12,628,30056,424,00080%4.47-0.38%4.460.38%4.440.09%4.440.02%0.04%
祥龙电业/600769.SH
2022-12-018.468.488.298.43-0.82%0.52%1.14%6,324,20053,033,00068%8.39-1.20%8.410.37%8.41-0.12%8.340.28%0.97%
通宝能源/600780.SH
2022-12-017.037.076.957.030.00%0.21%3.47%9,197,80064,526,00067%7.020.37%6.970.69%6.920.51%6.790.64%0.44%
国电电力/600795.SH
2022-12-014.494.514.384.46-1.55%0.54%0.47%190,436,000844,836,000111%4.44-1.36%4.49-1.25%4.53-0.33%4.440.41%0.42%
内蒙华电/600863.SH
2022-12-013.863.893.833.860.00%0.08%2.31%83,952,300323,845,000102%3.860.36%3.830.84%3.800.34%3.770.32%0.10%
哈投股份/600864.SH
2022-12-015.155.205.065.080.20%-0.97%-0.14%20,241,900103,837,000103%5.130.33%5.111.19%5.060.42%5.09-0.80%-0.10%
国投电力/600886.SH
2022-12-0111.1011.1410.8611.010.09%0.30%2.14%17,325,300190,178,000114%10.98-0.13%10.970.18%10.940.30%10.780.52%0.50%
广安爱众/600979.SH
2022-12-013.523.543.483.500.00%-0.17%0.09%21,198,90074,313,000116%3.51-0.93%3.520.09%3.51-0.06%3.500.12%0.37%
宁波能源/600982.SH
2022-12-014.674.694.604.62-1.28%-0.28%1.36%16,955,90078,550,000133%4.63-0.81%4.640.56%4.600.37%4.560.35%0.25%
节能风电/601016.SH
2022-12-014.074.094.054.060.25%-0.15%-5.21%41,197,100167,497,00053%4.070.15%4.050.47%4.14-2.27%4.28-0.49%-0.43%
大唐发电/601991.SH
2022-12-012.962.992.952.96-1.00%-0.30%1.96%93,648,500278,072,00061%2.97-0.14%2.97-0.03%2.970.30%2.900.62%0.61%