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
2021-07-239.079.088.808.83-3.18%-0.59%-7.71%77,742,300690,505,00071%8.88-3.10%9.03-0.95%9.07-2.16%9.57-0.24%0.47%
深南电A/000037.SZ
2021-07-238.178.188.088.11-0.73%0.00%-2.64%3,224,20026,147,00086%8.11-0.90%8.17-0.45%8.17-0.63%8.33-0.32%-0.03%
派林生物/000403.SZ
2021-07-2336.5736.6734.1434.48-5.33%-1.00%-4.77%4,040,700140,738,00071%34.83-4.35%36.14-2.77%36.64-1.00%36.210.29%1.39%
兴业矿业/000426.SZ
2021-07-238.919.858.919.363.88%-0.66%7.98%68,873,200648,901,000203%9.425.46%9.103.65%8.973.03%8.672.67%1.18%
穗恒运A/000531.SZ
2021-07-237.477.477.307.35-1.34%0.22%-2.40%3,114,50022,843,00095%7.33-1.56%7.43-0.01%7.41-0.51%7.53-0.48%-0.56%
万泽股份/000534.SZ
2021-07-2313.4013.6113.1513.530.52%1.06%2.39%3,242,40043,410,000102%13.39-0.81%13.520.10%13.430.43%13.210.60%0.19%
粤电力A/000539.SZ
2021-07-233.633.633.583.59-0.83%-0.42%-0.99%3,015,30010,869,00088%3.61-0.08%3.600.11%3.60-0.25%3.63-0.06%-0.27%
皖能电力/000543.SZ
2021-07-233.643.653.623.62-0.55%-0.25%-1.34%10,213,80037,064,00073%3.63-0.38%3.630.14%3.63-0.14%3.67-0.27%-0.36%
建投能源/000600.SZ
2021-07-234.524.524.424.43-1.99%-0.38%-6.44%12,908,00057,405,00083%4.45-1.83%4.49-0.73%4.50-1.06%4.74-0.73%-0.39%
韶能股份/000601.SZ
2021-07-235.215.225.135.13-0.97%-0.45%-2.36%3,772,00019,438,00088%5.15-0.60%5.18-0.29%5.19-0.40%5.25-0.15%-0.17%
宝新能源/000690.SZ
2021-07-235.085.105.035.05-0.98%-0.08%-2.13%14,304,20072,293,00071%5.05-0.67%5.07-0.30%5.10-0.88%5.16-0.02%0.13%
惠天热电/000692.SZ
2021-07-233.133.132.983.01-3.83%-0.59%-5.73%8,821,70026,708,000185%3.03-4.24%3.10-2.18%3.11-2.01%3.19-1.63%-0.74%
新能泰山/000720.SZ
2021-07-234.394.414.314.35-0.91%0.16%1.35%6,315,50027,431,00055%4.34-0.71%4.330.93%4.280.52%4.290.47%0.54%
晋控电力/000767.SZ
2021-07-233.183.183.123.14-1.26%-0.16%-4.56%24,529,80077,151,00067%3.15-1.35%3.17-0.41%3.18-1.31%3.29-0.18%-0.10%
吉电股份/000875.SZ
2021-07-235.345.445.285.29-1.31%-0.92%-3.57%43,063,000229,903,00071%5.34-0.22%5.340.51%5.34-1.19%5.49-0.09%-0.31%
赣能股份/000899.SZ
2021-07-234.814.814.674.68-2.70%-0.99%-4.04%5,470,80025,860,000126%4.73-1.77%4.76-0.50%4.78-0.81%4.88-0.43%-0.26%
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
2021-07-234.264.294.234.26-0.70%0.09%0.57%9,909,90042,178,000114%4.26-0.38%4.250.35%4.240.05%4.240.19%-0.08%
长源电力/000966.SZ
2021-07-2311.6211.7011.0111.06-6.27%-1.60%-9.28%106,696,9001,199,308,00076%11.24-5.66%11.55-0.27%11.49-2.35%12.19-0.17%0.72%
豫能控股/001896.SZ
2021-07-237.277.306.956.99-4.90%-1.73%-10.94%43,326,000308,169,00094%7.11-4.25%7.27-1.20%7.34-2.38%7.85-1.27%-0.61%
华能国际/600011.SH
2021-07-233.883.933.853.921.29%0.90%0.31%33,202,500128,995,000121%3.890.47%3.870.47%3.86-0.13%3.91-0.20%-0.68%
上海电力/600021.SH
2021-07-236.966.976.876.89-1.99%-0.22%-0.66%15,388,200106,259,000118%6.91-2.82%7.01-0.23%6.97-0.17%6.940.04%0.06%
浙能电力/600023.SH
2021-07-233.283.283.253.26-0.61%-0.06%-1.66%19,380,30063,211,00084%3.26-0.21%3.270.03%3.27-0.37%3.32-0.30%-0.74%
华电国际/600027.SH
2021-07-233.213.223.153.16-1.56%-0.44%-6.95%41,431,600131,523,000142%3.17-0.84%3.34-3.19%3.37-2.23%3.40-1.08%-0.24%
广州发展/600098.SH
2021-07-236.096.366.096.293.62%0.72%2.09%10,397,00064,929,000215%6.253.02%6.172.17%6.130.66%6.160.41%-0.23%
郑州煤电/600121.SH
2021-07-235.325.685.315.421.88%-1.29%-0.68%61,183,500335,940,000136%5.493.57%5.391.39%5.430.17%5.460.33%0.34%
桂冠电力/600236.SH
2021-07-235.155.155.005.06-0.78%0.24%-4.31%6,779,30034,224,00088%5.05-0.45%5.16-1.64%5.19-1.41%5.29-0.55%-0.90%
远达环保/600292.SH
2021-07-238.848.878.318.37-4.89%-1.30%-6.92%26,181,600222,024,00095%8.48-4.08%8.65-1.39%8.71-1.72%8.99-0.30%0.38%
金山股份/600396.SH
2021-07-232.242.252.212.22-1.33%0.14%-2.63%6,714,60014,889,000100%2.22-1.38%2.24-0.27%2.24-0.67%2.28-0.31%-0.54%
涪陵电力/600452.SH
2021-07-2315.0315.0314.7214.75-1.80%-0.47%-2.32%7,253,100107,490,00069%14.82-1.02%14.89-0.02%14.95-0.70%15.100.26%0.46%
天富能源/600509.SH
2021-07-236.846.896.566.64-2.92%-1.41%-3.33%30,716,800206,875,00091%6.74-0.28%6.691.03%6.67-0.82%6.87-0.41%-0.88%
京能电力/600578.SH
2021-07-232.822.842.802.820.00%0.07%-1.78%8,402,20023,678,00069%2.82-0.07%2.81-0.25%2.83-0.53%2.87-0.21%-0.35%
申能股份/600642.SH
2021-07-235.705.735.655.67-1.05%-0.18%-4.22%9,799,70055,663,00069%5.68-0.56%5.72-0.63%5.77-1.01%5.92-0.65%-0.45%
大连热电/600719.SH
2021-07-233.453.463.363.36-2.33%-0.74%-2.81%1,984,0006,715,00092%3.39-1.54%3.41-0.09%3.40-0.26%3.46-0.32%-0.25%
华电能源/600726.SH
2021-07-232.352.362.322.32-1.28%-0.39%-2.11%11,040,90025,712,00074%2.33-0.34%2.330.13%2.33-0.39%2.37-0.25%-0.53%
华银电力/600744.SH
2021-07-239.049.048.568.57-6.34%-2.41%-9.74%128,567,6001,129,108,00072%8.78-5.37%9.03-0.73%8.98-1.60%9.500.01%1.27%
祥龙电业/600769.SH
2021-07-235.615.665.435.45-2.85%-1.11%-8.14%9,283,10051,155,00070%5.51-2.86%5.66-0.42%5.67-1.70%5.93-1.20%-0.21%
通宝能源/600780.SH
2021-07-233.623.653.573.60-0.83%-0.11%-2.28%4,640,60016,724,00092%3.60-0.41%3.600.22%3.61-0.52%3.68-0.27%-0.68%
国电电力/600795.SH
2021-07-232.282.312.282.300.44%0.04%-0.26%29,068,00066,816,00088%2.300.53%2.290.57%2.28-0.09%2.31-0.17%-0.45%
内蒙华电/600863.SH
2021-07-232.312.322.292.320.00%0.69%0.30%10,589,80024,399,000115%2.30-0.39%2.300.26%2.30-0.04%2.310.00%-0.01%
哈投股份/600864.SH
2021-07-235.926.155.886.011.18%-0.22%0.94%40,797,100245,715,000159%6.021.98%5.961.43%5.920.90%5.95-0.25%-0.09%
国投电力/600886.SH
2021-07-238.938.968.808.85-0.90%-0.09%-4.80%13,339,400118,156,00065%8.86-1.21%8.90-0.86%9.04-0.92%9.30-0.57%-0.44%
广安爱众/600979.SH
2021-07-232.982.982.942.96-0.67%0.14%-1.46%6,592,10019,486,00061%2.96-0.74%2.97-0.07%2.97-0.37%3.000.00%0.10%
宁波能源/600982.SH
2021-07-233.413.503.403.450.58%-0.20%-0.14%11,654,00040,285,000114%3.461.44%3.420.85%3.410.18%3.46-0.29%-0.07%
节能风电/601016.SH
2021-07-234.014.103.974.02-0.50%-0.15%2.16%127,537,800513,431,000113%4.03-0.40%4.010.73%3.980.40%3.940.61%0.48%
大唐发电/601991.SH
2021-07-232.502.502.462.46-1.60%-0.65%-2.84%24,054,90059,562,00090%2.48-0.72%2.49-0.44%2.50-0.68%2.53-0.20%-0.31%