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
2021-12-038.088.398.018.302.85%0.79%2.61%69,837,200575,141,000205%8.241.69%8.170.84%8.130.79%8.090.65%0.16%
深南电A/000037.SZ
2021-12-037.537.657.427.611.47%0.73%1.53%4,001,50030,232,00086%7.560.00%7.57-0.17%7.54-0.50%7.500.35%0.31%
派林生物/000403.SZ
2021-12-0329.8130.0028.2829.49-1.11%0.48%-2.97%5,179,700152,014,000170%29.35-2.43%29.74-1.66%30.04-1.07%30.39-0.84%-0.36%
兴业矿业/000426.SZ
2021-12-037.587.657.457.620.79%0.67%-0.81%14,543,100110,072,00073%7.57-0.29%7.59-0.59%7.58-0.26%7.68-0.34%0.32%
穗恒运A/000531.SZ
2021-12-038.158.298.098.240.98%0.38%3.28%4,938,70040,541,000110%8.210.75%8.150.85%8.060.71%7.980.71%0.54%
万泽股份/000534.SZ
2021-12-0316.8617.2416.3417.021.86%0.74%4.41%10,391,000175,559,000109%16.900.07%16.500.27%16.510.71%16.301.03%1.35%
粤电力A/000539.SZ
2021-12-034.444.904.434.899.89%1.81%7.14%72,669,900349,026,000326%4.806.52%4.744.23%4.683.66%4.562.70%0.56%
皖能电力/000543.SZ
2021-12-033.844.013.833.963.13%0.94%2.96%38,006,200149,085,000198%3.922.16%3.891.14%3.860.97%3.850.52%0.13%
建投能源/000600.SZ
2021-12-034.554.664.514.652.42%0.76%2.20%17,143,10079,120,000189%4.621.18%4.580.90%4.560.82%4.550.44%0.06%
韶能股份/000601.SZ
2021-12-034.814.894.784.881.46%0.51%1.01%8,879,80043,109,000135%4.860.48%4.840.50%4.820.31%4.830.06%-0.05%
宝新能源/000690.SZ
2021-12-035.425.655.405.633.87%1.28%3.34%40,899,800227,364,000170%5.561.78%5.500.99%5.470.85%5.450.50%0.26%
惠天热电/000692.SZ
2021-12-033.603.833.603.750.54%0.27%-7.61%7,982,80029,854,00051%3.74-1.16%3.79-1.38%3.84-1.03%4.06-2.36%-0.15%
新能泰山/000720.SZ
2021-12-035.966.145.886.082.88%0.56%2.43%11,178,60067,583,00092%6.051.87%5.980.02%6.020.27%5.940.63%1.07%
晋控电力/000767.SZ
2021-12-033.103.243.103.212.88%0.78%1.61%50,270,900160,106,000183%3.191.56%3.160.96%3.140.51%3.160.29%0.11%
吉电股份/000875.SZ
2021-12-037.428.067.338.008.99%3.09%8.78%241,734,2001,875,860,000183%7.763.85%7.602.18%7.502.27%7.351.65%0.85%
赣能股份/000899.SZ
2021-12-035.085.245.045.202.77%0.56%1.21%18,176,60093,991,000153%5.171.61%5.130.93%5.110.65%5.140.35%0.17%
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
2021-12-034.794.954.764.932.71%0.76%3.05%27,051,900132,358,000140%4.891.16%4.841.13%4.800.69%4.780.74%0.65%
长源电力/000966.SZ
2021-12-037.357.617.307.552.72%0.64%1.53%36,672,300275,118,000182%7.501.47%7.440.94%7.410.60%7.440.41%-0.19%
豫能控股/001896.SZ
2021-12-036.957.586.907.395.87%1.41%3.28%66,708,700486,075,000269%7.293.64%7.202.32%7.151.69%7.160.56%0.21%
华能国际/600011.SH
2021-12-036.547.236.457.2310.05%3.43%15.37%119,233,600833,472,000108%6.993.48%6.732.91%6.503.08%6.271.54%0.25%
上海电力/600021.SH
2021-12-0310.7611.8910.5711.899.99%4.02%18.71%91,883,0001,050,319,000158%11.435.03%10.894.50%10.504.20%10.023.08%1.09%
浙能电力/600023.SH
2021-12-033.723.803.713.802.15%0.90%1.90%49,286,900185,637,000168%3.770.83%3.750.46%3.740.51%3.730.24%0.12%
华电国际/600027.SH
2021-12-033.674.013.663.946.78%1.70%7.39%143,487,600555,843,000177%3.873.06%3.802.20%3.742.08%3.671.35%0.29%
广州发展/600098.SH
2021-12-037.788.197.597.932.06%0.58%7.06%30,951,900244,028,000154%7.882.63%7.722.29%7.592.28%7.411.45%1.07%
郑州煤电/600121.SH
2021-12-034.754.894.684.841.68%0.90%0.41%22,735,600109,058,000141%4.800.23%4.790.29%4.770.23%4.82-0.04%0.02%
桂冠电力/600236.SH
2021-12-036.046.315.996.294.31%1.68%4.36%22,945,800141,938,000115%6.190.93%6.14-0.66%6.160.67%6.030.82%1.06%
远达环保/600292.SH
2021-12-038.078.207.978.171.62%0.79%2.74%8,814,30071,451,000131%8.110.38%8.050.89%7.990.00%7.950.49%0.20%
金山股份/600396.SH
2021-12-032.402.452.392.431.67%0.29%1.25%15,623,10037,857,000141%2.420.71%2.410.50%2.400.42%2.400.25%0.08%
涪陵电力/600452.SH
2021-12-0320.1521.2519.8020.743.96%0.85%1.15%18,852,000387,690,000136%20.571.54%20.51-1.31%20.72-0.10%20.501.63%1.16%
天富能源/600509.SH
2021-12-036.376.526.326.481.73%0.70%-1.38%13,205,80084,980,00082%6.440.31%6.420.25%6.41-0.44%6.57-0.23%0.12%
京能电力/600578.SH
2021-12-032.812.892.792.882.49%0.95%2.38%27,385,80078,143,000196%2.851.57%2.831.18%2.810.93%2.810.32%0.17%
申能股份/600642.SH
2021-12-036.316.536.306.533.16%1.32%4.40%30,636,100197,443,000132%6.451.11%6.380.98%6.320.85%6.260.81%0.44%
大连热电/600719.SH
2021-12-033.823.853.783.820.26%0.18%-1.93%3,154,80012,030,00072%3.81-0.91%3.85-0.80%3.87-0.31%3.90-0.44%0.08%
华电能源/600726.SH
2021-12-032.612.672.582.651.92%0.76%-3.28%16,552,80043,527,00086%2.63-0.45%2.65-1.05%2.67-1.04%2.74-0.36%-0.51%
华银电力/600744.SH
2021-12-035.786.105.765.982.93%0.76%0.74%45,204,400268,309,000153%5.941.47%5.900.53%5.890.26%5.940.20%-0.30%
祥龙电业/600769.SH
2021-12-035.325.415.305.401.31%0.67%1.10%2,682,90014,392,00067%5.36-0.30%5.380.54%5.32-0.11%5.340.09%0.10%
通宝能源/600780.SH
2021-12-033.703.793.683.761.62%0.29%2.70%7,533,80028,247,000163%3.751.27%3.720.90%3.700.90%3.660.55%0.27%
国电电力/600795.SH
2021-12-032.572.692.552.684.28%1.44%4.40%183,879,800485,722,000187%2.642.21%2.611.76%2.581.18%2.570.83%0.39%
内蒙华电/600863.SH
2021-12-033.553.883.523.713.92%-0.43%5.31%224,511,300836,447,000112%3.732.08%3.680.85%3.651.59%3.521.29%0.92%
哈投股份/600864.SH
2021-12-035.765.815.735.800.69%0.40%0.82%13,057,90075,431,000108%5.780.17%5.760.63%5.720.18%5.750.10%0.07%
国投电力/600886.SH
2021-12-0310.0310.689.9610.585.38%1.62%6.04%36,172,600376,608,000137%10.412.45%10.281.74%10.171.55%9.980.99%0.32%
广安爱众/600979.SH
2021-12-033.263.373.253.362.75%1.11%1.24%27,435,40091,162,000130%3.320.88%3.310.52%3.290.15%3.32-0.09%-0.06%
宁波能源/600982.SH
2021-12-034.214.434.184.363.56%0.86%1.37%40,051,200173,125,000133%4.321.74%4.290.37%4.280.33%4.300.26%0.25%
节能风电/601016.SH
2021-12-036.526.866.506.804.29%0.94%4.06%304,597,4002,051,930,000171%6.742.50%6.651.67%6.571.41%6.540.66%0.10%
大唐发电/601991.SH
2021-12-032.562.692.552.663.50%0.87%3.34%108,172,600285,198,000193%2.642.49%2.601.72%2.581.30%2.570.74%0.16%