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:火炬计划
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
中联重科/000157.SZ
2019-05-175.315.345.125.12-3.58%-1.71%3.37%90,263,900470,194,000136%5.21-0.78%5.201.27%5.111.61%4.950.71%-0.38%
威孚高科/000581.SZ
2019-05-1719.6019.6418.7318.90-3.37%-0.92%-2.25%10,109,500192,846,000105%19.08-1.92%19.220.28%19.16-0.41%19.34-0.68%-1.61%
格力电器/000651.SZ
2019-05-1756.2056.4254.1554.80-2.47%-0.44%2.24%49,183,0002,707,164,00071%55.04-1.75%55.420.75%54.900.47%53.60-0.28%-1.00%
襄阳轴承/000678.SZ
2019-05-179.119.278.829.05-0.77%0.02%7.04%5,856,60052,993,00092%9.050.55%8.872.46%8.702.04%8.46-0.62%-1.79%
山推股份/000680.SZ
2019-05-174.024.063.803.83-5.43%-2.35%-2.52%27,175,700106,596,000110%3.92-2.90%3.99-0.38%3.980.13%3.93-0.61%-2.20%
北新建材/000786.SZ
2019-05-1719.8820.1919.3919.44-2.65%-1.52%1.84%8,248,300162,832,00086%19.74-0.60%19.770.30%19.701.08%19.090.21%-0.10%
思源电气/002028.SZ
2019-05-1710.7610.8610.2910.46-2.15%-1.42%-1.84%12,305,100130,569,000111%10.61-0.19%10.590.63%10.54-0.13%10.66-0.95%-1.83%
巨轮智能/002031.SZ
2019-05-172.302.312.212.22-4.31%-1.51%-0.67%19,188,80043,247,00095%2.25-2.47%2.280.13%2.270.27%2.24-0.18%-1.32%
横店东磁/002056.SZ
2019-05-177.257.356.856.90-4.43%-2.57%1.94%58,531,600414,546,000241%7.08-0.09%7.041.47%6.961.72%6.771.20%-1.21%
东华软件/002065.SZ
2019-05-177.407.487.067.09-3.80%-2.40%-3.76%29,465,900214,047,000108%7.26-1.04%7.31-0.46%7.36-0.86%7.37-0.70%-1.28%
软控股份/002073.SZ
2019-05-175.555.705.455.621.26%0.32%4.95%34,575,100193,693,000182%5.601.95%5.550.98%5.521.47%5.360.73%-0.87%
太阳纸业/002078.SZ
2019-05-176.876.906.546.59-3.65%-1.44%-0.87%18,373,800122,846,00088%6.69-2.42%6.780.02%6.750.09%6.65-0.61%-1.05%
万丰奥威/002085.SZ
2019-05-177.277.286.987.09-2.34%-0.25%-2.00%9,394,90066,783,000106%7.11-1.92%7.19-0.44%7.18-0.15%7.24-1.11%-1.60%
山河智能/002097.SZ
2019-05-176.556.586.206.25-4.29%-1.75%-2.37%9,034,60057,466,000117%6.36-2.35%6.43-0.31%6.42-0.12%6.40-0.56%-1.15%
顺络电子/002138.SZ
2019-05-1717.4417.8917.3017.46-0.34%-0.56%-3.89%16,133,800283,299,00098%17.560.76%17.65-0.70%17.85-1.45%18.17-0.95%-0.93%
芭田股份/002170.SZ
2019-05-174.254.254.194.2510.10%0.00%12.23%29,119,500123,749,000193%4.259.65%4.046.01%3.964.76%3.791.50%-1.64%
楚江新材/002171.SZ
2019-05-176.336.405.816.02-4.14%-0.74%2.57%18,545,700112,478,000185%6.07-1.88%6.090.36%6.041.55%5.870.63%-0.87%
海 利 得/002206.SZ
2019-05-174.124.123.953.97-3.87%-1.39%-3.80%13,384,40053,892,000121%4.03-2.23%4.06-0.03%4.06-1.07%4.13-0.79%-1.35%
鱼跃医疗/002223.SZ
2019-05-1723.1423.1522.2722.28-4.01%-1.33%-2.16%8,716,200196,816,000110%22.58-1.42%22.77-0.43%22.81-0.36%22.77-0.42%-0.50%
科大讯飞/002230.SZ
2019-05-1730.8131.4829.7929.83-3.46%-2.51%-0.48%31,367,900959,751,000106%30.60-0.61%30.500.60%30.310.48%29.98-0.28%-1.28%
聚力文化/002247.SZ
2019-05-173.983.993.733.77-6.22%-1.57%-4.68%31,165,200119,360,000136%3.83-6.15%3.99-1.53%3.99-1.04%3.96-1.10%-2.42%
川大智胜/002253.SZ
2019-05-1714.6014.7214.0514.12-4.40%-2.00%-0.69%2,940,60042,368,000111%14.41-1.52%14.480.38%14.390.50%14.22-0.20%-1.32%
恩华药业/002262.SZ
2019-05-1711.5811.5811.1311.21-3.20%-1.10%0.44%10,542,500119,503,00088%11.34-1.32%11.360.90%11.260.24%11.16-0.30%-0.95%
威创股份/002308.SZ
2019-05-175.285.335.005.04-4.55%-2.10%-3.02%18,439,20094,920,00093%5.15-1.55%5.19-0.46%5.28-0.73%5.20-0.35%-1.62%
日海智能/002313.SZ
2019-05-1719.8320.1318.8018.94-4.58%-2.94%-4.32%4,585,90089,489,00099%19.51-1.83%19.79-0.08%19.75-0.24%19.80-1.33%-2.37%
众生药业/002317.SZ
2019-05-179.039.038.748.75-2.99%-1.35%-1.65%4,658,00041,317,00080%8.87-0.25%8.850.44%8.810.21%8.90-1.03%-1.28%
英威腾/002334.SZ
2019-05-175.675.685.335.36-5.30%-1.87%-2.69%11,601,50063,373,000116%5.46-3.09%5.54-0.59%5.55-0.20%5.51-0.70%-2.17%
泰尔股份/002347.SZ
2019-05-175.265.274.914.93-6.27%-3.20%-3.20%13,567,30069,105,00089%5.09-3.25%5.240.12%5.170.74%5.09-3.69%-1.47%
森源电气/002358.SZ
2019-05-1711.5411.5610.3710.80-6.25%-2.87%-5.92%17,399,700193,471,000147%11.12-3.67%11.32-1.77%11.39-1.26%11.48-1.46%-1.89%
康力电梯/002367.SZ
2019-05-178.308.307.737.80-5.68%-2.65%-2.19%15,829,400126,828,00083%8.01-2.73%8.13-0.49%8.161.04%7.98-1.04%-1.38%
新北洋/002376.SZ
2019-05-1713.2813.2912.6712.72-4.22%-1.75%-2.23%9,229,200119,490,00095%12.95-1.64%13.020.02%12.990.05%13.01-1.74%-1.87%
星网锐捷/002396.SZ
2019-05-1722.2622.4520.9021.02-4.97%-3.14%-5.32%14,615,500317,186,000108%21.70-2.24%22.07-0.87%22.13-0.80%22.20-1.48%-1.78%
远东传动/002406.SZ
2019-05-176.366.366.056.07-4.71%-2.05%-1.94%3,698,70022,922,00082%6.20-2.33%6.27-0.10%6.240.32%6.19-0.43%-1.07%
海康威视/002415.SZ
2019-05-1728.8729.1827.7828.02-2.13%-1.18%-3.40%50,002,2001,417,875,00084%28.36-1.21%28.660.77%28.23-0.63%29.01-0.91%-1.32%
江苏神通/002438.SZ
2019-05-177.897.917.557.57-3.44%-1.50%-0.51%3,106,70023,874,00081%7.69-1.25%7.710.31%7.670.60%7.61-0.09%-0.38%
海格通信/002465.SZ
2019-05-179.009.148.698.71-3.54%-2.05%-0.63%22,879,700203,449,000100%8.89-1.47%8.930.15%8.920.44%8.77-0.33%-1.23%
科士达/002518.SZ
2019-05-179.709.759.049.10-5.99%-2.48%-4.50%6,450,20060,187,00099%9.33-3.72%9.55-1.05%9.58-0.69%9.53-0.98%-1.72%
万和电气/002543.SZ
2019-05-1713.9714.3913.8013.83-0.14%-1.73%0.04%1,797,60025,298,00093%14.072.06%13.880.98%13.820.41%13.83-1.71%-0.83%
千红制药/002550.SZ
2019-05-174.754.754.554.57-3.59%-1.70%-2.66%8,195,20038,102,00063%4.65-1.65%4.69-0.32%4.71-1.18%4.70-0.26%-0.92%
亚威股份/002559.SZ
2019-05-179.489.528.909.07-5.03%-1.70%-1.64%11,306,200104,319,00081%9.23-3.15%9.44-0.46%9.43-0.39%9.220.20%0.50%
史丹利/002588.SZ
2019-05-175.145.395.035.09-0.97%-2.81%1.90%17,046,00089,274,000250%5.242.29%5.161.66%5.121.95%5.001.50%-0.74%
比亚迪/002594.SZ
2019-05-1751.3051.4550.0050.22-2.43%-0.52%-3.10%6,750,500340,768,00081%50.48-2.01%50.96-0.04%50.89-0.59%51.83-1.07%-1.31%
永高股份/002641.SZ
2019-05-174.064.063.833.88-3.00%-0.54%-3.39%3,742,50014,601,00086%3.90-2.11%3.94-0.23%3.94-0.68%4.02-1.79%-1.35%
中科金财/002657.SZ
2019-05-1717.9918.2416.9617.12-5.57%-2.74%-3.01%9,094,300160,074,00098%17.60-3.03%17.94-0.42%17.880.17%17.65-1.04%-1.20%
美亚光电/002690.SZ
2019-05-1727.6628.0826.8527.09-1.74%-1.17%3.04%4,018,500110,152,00098%27.410.63%27.151.40%26.861.21%26.29-0.67%-0.35%
友邦吊顶/002718.SZ
2019-05-1731.5531.5628.8929.00-3.49%-5.49%2.59%1,149,40035,271,000251%30.695.89%29.724.15%29.334.24%28.271.88%-1.57%
莱美药业/300006.SZ
2019-05-176.026.045.415.41-9.98%-4.10%-9.76%47,713,800269,175,000136%5.64-6.25%5.82-3.23%5.90-3.52%6.00-1.43%-2.20%
安科生物/300009.SZ
2019-05-1715.6015.7515.2815.33-1.73%-0.99%3.38%5,984,30092,652,00098%15.480.35%15.321.27%15.101.05%14.830.23%-0.43%
亿纬锂能/300014.SZ
2019-05-1727.6027.6026.0026.15-4.84%-1.48%1.06%17,957,500476,633,00094%26.54-3.96%27.150.27%26.791.09%25.880.21%-0.75%
网宿科技/300017.SZ
2019-05-1710.6910.889.969.98-6.82%-4.03%-4.35%103,906,9001,080,570,000101%10.40-2.58%10.61-1.18%10.630.06%10.43-0.74%-2.25%
硅宝科技/300019.SZ
2019-05-177.007.016.606.70-4.15%-1.49%-1.51%3,156,10021,464,000107%6.80-2.17%6.88-0.26%6.860.00%6.80-0.50%-1.74%
银江股份/300020.SZ
2019-05-178.458.587.988.05-4.85%-3.06%-3.33%14,863,600123,433,000131%8.30-1.14%8.350.02%8.330.14%8.33-1.14%-1.65%
宝通科技/300031.SZ
2019-05-1712.9913.0312.6312.67-2.31%-1.31%-3.89%3,441,90044,186,00088%12.84-1.00%12.96-1.09%13.12-0.74%13.18-0.75%-0.80%
天源迪科/300047.SZ
2019-05-1715.3715.4714.7014.79-3.84%-1.36%0.05%7,538,500113,034,000100%14.99-1.90%15.170.21%15.050.10%14.78-0.31%-1.06%
碧水源/300070.SZ
2019-05-178.208.227.647.70-5.75%-2.33%-7.73%41,207,300324,864,000141%7.88-3.55%8.02-1.79%8.09-1.80%8.35-1.41%-1.03%
荃银高科/300087.SZ
2019-05-179.229.889.019.301.20%-1.38%6.25%19,003,700179,203,000170%9.433.59%9.172.56%9.062.25%8.751.71%0.51%
长信科技/300088.SZ
2019-05-175.205.224.954.98-4.05%-1.89%-3.53%35,131,900178,313,00090%5.08-1.76%5.13-0.47%5.14-0.43%5.16-1.07%-1.79%
瑞普生物/300119.SZ
2019-05-1721.0021.2021.0021.00-9.99%-0.01%-6.19%14,400,000302,429,00059%21.00-10.47%22.83-1.63%23.14-0.61%22.390.28%1.98%
中金环境/300145.SZ
2019-05-175.886.105.635.81-0.34%-1.53%6.12%82,889,700489,022,000125%5.901.51%5.772.80%5.642.71%5.480.87%-0.59%
恒泰艾普/300157.SZ
2019-05-175.005.104.764.81-3.22%-3.22%-1.13%15,180,60075,443,000122%4.970.38%4.950.86%4.910.84%4.87-0.65%-2.00%
中海达/300177.SZ
2019-05-1714.1114.7913.9714.10-1.40%-2.38%4.62%19,746,600285,228,000163%14.440.23%14.311.69%14.102.35%13.481.19%-0.74%
远方信息/300306.SZ
2019-05-178.878.878.288.36-4.35%-2.50%0.97%2,351,90020,165,000100%8.57-1.48%8.610.58%8.530.91%8.280.04%-1.49%
宜安科技/300328.SZ
2019-05-178.648.988.438.621.06%-0.77%2.57%9,069,40078,783,000162%8.690.88%8.671.20%8.571.37%8.40-0.15%-1.76%
苏大维格/300331.SZ
2019-05-1717.1617.1615.7916.03-5.20%-2.63%-5.34%3,184,30052,423,000102%16.46-3.10%16.79-0.86%16.85-0.88%16.94-1.16%-1.57%
天银机电/300342.SZ
2019-05-1714.3014.9312.6912.69-6.48%-11.12%4.02%66,255,600945,927,000418%14.287.13%13.5314.28%12.6811.26%12.2011.07%1.55%
联创互联/300343.SZ
2019-05-177.988.307.687.75-1.52%-3.53%2.03%47,618,500382,579,000128%8.031.66%7.961.27%7.870.96%7.600.88%-0.66%
楚天科技/300358.SZ
2019-05-177.978.017.557.57-4.78%-2.32%-3.93%3,806,50029,500,000115%7.75-3.29%7.93-0.81%7.93-0.59%7.88-1.04%-1.39%
扬杰科技/300373.SZ
2019-05-1715.5215.9015.2515.410.00%-1.43%0.41%11,552,800180,602,000192%15.631.68%15.530.84%15.500.60%15.35-0.03%-1.26%
易事特/300376.SZ
2019-05-175.235.265.125.15-1.53%-0.37%-2.90%15,345,40079,320,000117%5.17-1.00%5.22-0.78%5.24-0.76%5.30-2.75%-1.24%
三联虹普/300384.SZ
2019-05-1716.1616.1615.3615.59-3.59%-0.36%1.60%3,618,30056,613,00087%15.65-1.32%15.591.04%15.441.03%15.34-1.34%-1.58%
飞天诚信/300386.SZ
2019-05-1711.6211.7811.0911.16-3.71%-2.32%-2.04%5,151,90058,859,00078%11.43-1.02%11.59-1.27%11.660.34%11.39-0.54%-1.83%
三一重工/600031.SH
2019-05-1712.1112.1511.6511.70-3.70%-0.90%-2.17%116,960,4001,380,828,000101%11.81-2.56%11.98-0.70%12.03-0.92%11.96-0.35%-0.42%
皖维高新/600063.SH
2019-05-173.013.012.852.93-2.66%-0.03%-2.37%19,876,00058,256,00082%2.93-2.07%2.960.00%2.95-0.27%3.00-0.83%-1.14%
宇通客车/600066.SH
2019-05-1713.7713.7713.2013.28-3.28%-1.47%-2.60%13,286,700179,072,00069%13.48-2.16%13.56-0.59%13.61-0.37%13.64-0.45%-1.20%
特变电工/600089.SH
2019-05-177.357.357.107.13-2.99%-1.21%-1.82%21,343,100154,027,000103%7.22-1.33%7.260.03%7.24-0.15%7.26-0.68%-1.15%
金发科技/600143.SH
2019-05-174.934.934.754.76-3.25%-1.53%-0.87%10,563,20051,066,00081%4.83-0.98%4.820.79%4.790.19%4.80-0.77%-1.30%
海正药业/600267.SH
2019-05-1711.1111.2410.7810.87-3.55%-0.87%-1.47%8,300,50091,017,00077%10.97-3.02%11.12-0.14%11.110.39%11.03-0.28%-0.62%
恒瑞医药/600276.SH
2019-05-1763.8063.9662.6062.76-2.36%-0.46%-2.38%29,514,9001,860,959,000107%63.05-1.66%63.91-0.50%63.93-0.24%64.29-0.39%0.04%
恒顺醋业/600305.SH
2019-05-1714.2014.5213.9714.11-1.05%-0.70%4.56%19,231,700273,272,000108%14.210.37%14.110.91%13.961.36%13.500.85%0.16%
振华重工/600320.SH
2019-05-173.763.763.603.61-3.48%-1.66%-3.04%10,176,30037,358,000100%3.67-1.50%3.70-0.08%3.70-0.35%3.72-0.80%-1.52%
澳柯玛/600336.SH
2019-05-175.475.505.125.24-5.76%-1.21%2.24%30,713,500162,915,00093%5.30-3.28%5.380.28%5.301.11%5.130.93%0.54%
国电南瑞/600406.SH
2019-05-1719.5519.5519.1019.15-2.40%-0.79%1.64%15,615,400301,421,000103%19.30-0.22%19.131.13%18.920.67%18.84-0.30%-1.07%
士兰微/600460.SH
2019-05-1716.7217.3016.2216.371.99%-2.68%6.78%154,125,8002,592,561,000174%16.824.63%16.442.17%16.232.79%15.332.19%-0.87%
扬农化工/600486.SH
2019-05-1756.4257.8753.5053.77-5.13%-2.29%0.06%5,429,200298,758,000161%55.03-1.63%54.911.72%54.040.59%53.74-0.02%-0.89%
亨通光电/600487.SH
2019-05-1716.6016.7515.9416.181.06%-0.75%-3.39%69,203,4001,128,221,000117%16.302.68%16.241.95%16.01-1.22%16.75-1.55%-2.77%
康缘药业/600557.SH
2019-05-1714.9815.0914.5214.60-2.28%-1.84%5.40%5,183,90077,101,00068%14.87-0.30%14.712.04%14.351.77%13.850.45%-0.29%
新华医疗/600587.SH
2019-05-1718.5519.9818.2118.30-3.07%-3.60%5.21%31,216,000592,614,000131%18.983.78%18.293.41%17.843.34%17.391.61%1.49%
泰豪科技/600590.SH
2019-05-176.986.996.636.67-4.71%-1.94%0.32%12,397,40084,321,000112%6.80-2.86%6.880.54%6.810.96%6.65-0.43%-1.33%
金龙汽车/600686.SH
2019-05-178.248.277.567.77-6.05%-1.82%-6.41%18,033,700142,718,000163%7.91-5.01%8.13-1.51%8.16-1.88%8.30-1.51%-2.53%
东软集团/600718.SH
2019-05-1712.6712.7612.1412.19-3.18%-2.02%-2.28%13,407,400166,796,000110%12.44-0.80%12.51-0.28%12.53-0.19%12.47-0.80%-1.37%
浪潮软件/600756.SH
2019-05-1722.8023.3021.8021.88-2.54%-3.78%-1.78%26,534,200603,379,000140%22.741.30%22.640.24%22.730.08%22.28-0.47%-2.19%
四创电子/600990.SH
2019-05-1747.8948.4844.6345.20-4.68%-3.19%-2.98%1,722,00080,395,00085%46.69-1.34%47.05-0.63%47.30-0.47%46.59-0.38%-1.40%
长城汽车/601633.SH
2019-05-178.898.898.368.41-5.51%-2.05%-1.78%15,147,300130,050,00079%8.59-3.42%8.730.28%8.65-0.40%8.56-0.51%-1.61%
康尼机电/603111.SH
2019-05-175.155.184.914.92-4.28%-1.99%-2.90%7,031,20035,297,000121%5.02-2.13%5.08-0.55%5.09-0.61%5.07-0.82%-0.83%