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
2021-10-158.218.338.088.23-0.24%0.39%-11.24%36,838,800302,021,00032%8.200.09%8.29-2.56%8.67-3.68%9.27-0.30%0.30%
深南电A/000037.SZ
2021-10-158.088.177.687.78-5.12%-0.92%-10.76%12,633,30099,199,00058%7.85-3.66%8.31-5.65%8.70-2.28%8.72-0.59%0.22%
派林生物/000403.SZ
2021-10-1531.9431.9430.5631.00-1.77%-0.08%7.82%7,914,800245,564,000129%31.03-1.14%30.793.36%29.692.67%28.751.45%0.65%
兴业矿业/000426.SZ
2021-10-157.918.087.867.87-1.75%-0.98%-0.10%27,319,900217,129,00084%7.950.09%7.900.71%7.870.29%7.88-1.45%-2.20%
穗恒运A/000531.SZ
2021-10-157.487.497.147.27-3.45%-0.19%-14.44%7,094,70051,677,00040%7.28-3.61%7.58-4.91%8.06-4.01%8.50-0.81%-0.07%
万泽股份/000534.SZ
2021-10-1514.0014.1013.8614.07-0.07%0.70%1.14%1,675,90023,415,00052%13.970.19%13.880.67%13.85-0.14%13.91-1.10%-1.45%
粤电力A/000539.SZ
2021-10-154.064.163.974.151.97%1.97%-13.58%37,251,800151,609,00046%4.07-0.90%4.17-4.84%4.51-5.25%4.80-0.87%0.27%
皖能电力/000543.SZ
2021-10-153.813.883.753.81-2.81%0.05%-12.85%56,179,400213,936,00043%3.81-3.64%3.96-5.31%4.37-1.11%4.37-0.64%0.21%
建投能源/000600.SZ
2021-10-154.504.554.414.49-1.32%0.74%-15.96%27,301,600121,688,00047%4.46-2.92%4.67-5.28%5.09-3.25%5.34-0.93%0.19%
韶能股份/000601.SZ
2021-10-154.784.844.704.78-1.85%0.59%-13.92%12,643,60060,078,00035%4.75-2.50%4.88-3.04%5.10-3.90%5.55-0.40%0.48%
宝新能源/000690.SZ
2021-10-156.136.135.946.07-0.33%0.58%-6.67%26,689,800161,068,00040%6.040.55%5.99-1.96%6.23-1.84%6.50-0.91%-0.22%
惠天热电/000692.SZ
2021-10-153.853.863.553.60-5.26%-1.18%-7.05%18,496,60067,376,00074%3.64-2.10%3.86-2.90%3.91-0.89%3.87-0.31%0.25%
新能泰山/000720.SZ
2021-10-155.055.104.854.96-2.75%0.53%-2.30%9,677,20047,752,00076%4.93-0.98%4.910.00%4.95-0.96%5.08-0.65%0.03%
晋控电力/000767.SZ
2021-10-153.303.353.203.27-2.68%0.03%-14.67%60,543,300197,944,00047%3.27-3.03%3.39-4.19%3.57-5.43%3.83-0.55%0.63%
吉电股份/000875.SZ
2021-10-155.756.075.565.901.37%1.32%-15.93%152,347,500887,116,00079%5.821.15%5.87-4.72%6.73-3.35%7.02-2.50%0.09%
赣能股份/000899.SZ
2021-10-156.786.786.786.78-9.96%0.00%0.65%8,002,70054,259,00015%6.78-11.09%7.412.03%7.040.86%6.740.49%1.67%
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
2021-10-154.654.744.604.65-1.06%-0.34%-15.87%20,100,50093,788,00026%4.67-0.66%4.70-2.63%4.92-3.58%5.53-0.61%0.65%
长源电力/000966.SZ
2021-10-158.128.228.008.09-1.82%0.04%-13.28%24,285,400196,388,00034%8.09-0.26%8.18-2.15%8.45-2.81%9.33-0.40%0.13%
豫能控股/001896.SZ
2021-10-157.007.307.007.00-10.03%-0.57%-14.08%77,778,700547,599,000100%7.04-9.36%7.38-5.41%7.66-4.56%8.15-3.31%-1.76%
华能国际/600011.SH
2021-10-156.546.846.416.65-0.60%0.45%-12.70%105,197,200696,451,00046%6.62-1.56%6.66-1.99%6.93-1.86%7.62-1.92%0.56%
上海电力/600021.SH
2021-10-159.799.989.409.74-0.81%0.52%-16.20%73,266,100709,973,00055%9.69-0.22%9.84-3.73%10.35-3.13%11.62-2.26%1.33%
浙能电力/600023.SH
2021-10-153.613.643.563.56-1.66%-0.78%-9.76%54,720,600196,345,00049%3.59-0.99%3.63-2.34%3.76-2.13%3.95-0.88%-0.35%
华电国际/600027.SH
2021-10-154.064.093.914.01-1.23%0.20%-10.87%99,283,100397,344,00052%4.00-1.33%4.02-1.86%4.18-1.81%4.50-2.75%-0.83%
广州发展/600098.SH
2021-10-157.017.126.847.00-1.27%0.34%-15.18%15,890,300110,848,00032%6.98-0.39%6.98-2.66%7.32-2.97%8.25-0.58%0.07%
郑州煤电/600121.SH
2021-10-155.545.755.535.691.07%0.55%-3.82%42,406,500239,990,00054%5.661.14%5.73-4.93%6.05-0.10%5.920.05%-0.13%
桂冠电力/600236.SH
2021-10-155.895.895.725.81-1.36%0.21%-15.91%12,203,20070,751,00041%5.80-1.73%5.94-4.35%6.28-3.98%6.91-1.06%0.48%
远达环保/600292.SH
2021-10-158.038.047.867.90-1.25%-0.25%-7.82%5,557,80044,017,00032%7.920.22%7.92-1.51%8.22-2.17%8.57-0.52%0.15%
金山股份/600396.SH
2021-10-152.422.452.342.41-0.82%0.71%-12.04%18,114,20043,356,00039%2.39-2.09%2.47-3.97%2.62-2.35%2.74-0.62%0.15%
涪陵电力/600452.SH
2021-10-1515.2815.4014.9515.15-0.98%0.22%-8.69%6,578,60099,450,00045%15.12-1.07%15.14-0.81%15.53-1.87%16.59-1.40%-0.20%
天富能源/600509.SH
2021-10-156.676.676.456.52-1.51%-0.31%-8.03%15,067,10098,546,00041%6.54-0.79%6.56-2.13%6.79-2.50%7.09-2.03%-1.13%
京能电力/600578.SH
2021-10-152.932.942.812.84-3.40%-0.87%-12.62%32,864,70094,155,00051%2.87-3.76%2.98-3.96%3.14-2.42%3.25-0.88%-0.05%
申能股份/600642.SH
2021-10-156.416.446.216.31-1.56%0.33%-14.18%37,819,800237,865,00039%6.29-2.75%6.47-4.43%6.92-5.27%7.35-0.64%0.46%
大连热电/600719.SH
2021-10-153.944.073.803.87-3.73%-0.15%-5.77%19,658,40076,190,00057%3.88-3.49%4.06-4.74%4.19-0.57%4.11-0.29%0.37%
华电能源/600726.SH
2021-10-152.532.542.442.47-2.37%-0.44%-9.26%11,860,50029,428,00026%2.48-1.67%2.53-3.36%2.66-1.70%2.72-0.62%-0.02%
华银电力/600744.SH
2021-10-156.396.426.256.33-2.01%0.06%-12.98%28,749,300181,873,00037%6.33-0.39%6.39-1.99%6.65-3.33%7.27-0.90%-0.38%
祥龙电业/600769.SH
2021-10-155.215.305.155.26-0.38%0.52%-4.43%3,766,80019,711,00069%5.23-1.36%5.30-1.67%5.41-1.78%5.50-0.90%-1.25%
通宝能源/600780.SH
2021-10-153.984.023.913.91-2.25%-0.91%-11.80%9,268,40036,574,00035%3.95-1.40%4.03-3.33%4.25-4.64%4.43-0.52%-0.10%
国电电力/600795.SH
2021-10-152.772.822.722.77-0.36%0.11%-10.85%127,285,400352,195,00034%2.77-0.47%2.79-2.66%2.91-2.02%3.11-3.24%-0.44%
内蒙华电/600863.SH
2021-10-153.774.253.664.198.55%4.23%0.84%525,502,8002,112,349,000106%4.022.79%4.05-6.12%4.31-0.69%4.16-1.47%0.76%
哈投股份/600864.SH
2021-10-155.945.955.805.84-1.68%-0.75%-4.62%14,702,10086,512,00049%5.88-0.68%5.91-0.77%6.01-1.41%6.12-0.73%-0.47%
国投电力/600886.SH
2021-10-1510.3010.429.9810.20-1.35%0.64%-10.89%47,046,700476,819,00062%10.14-2.64%10.30-1.76%10.56-3.27%11.45-0.50%0.32%
广安爱众/600979.SH
2021-10-153.223.253.143.17-2.16%-0.60%-11.53%31,854,400101,599,00035%3.19-1.91%3.24-3.51%3.41-4.46%3.58-0.33%0.40%
宁波能源/600982.SH
2021-10-154.054.083.913.98-2.93%0.05%-9.32%21,611,90085,974,00041%3.98-1.34%3.99-1.72%4.13-2.99%4.39-0.86%-0.07%
节能风电/601016.SH
2021-10-156.306.656.006.493.02%2.17%-6.38%355,525,5002,258,294,00074%6.350.63%6.43-3.03%6.62-3.69%6.93-0.77%1.15%
大唐发电/601991.SH
2021-10-152.942.952.842.88-1.37%0.14%-13.33%94,716,200272,434,00062%2.88-1.91%2.92-3.34%3.07-3.53%3.32-2.67%0.15%