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
2020-04-015.605.725.585.59-1.76%-1.03%-1.71%48,417,600273,453,00084%5.65-1.43%5.75-1.56%5.80-0.29%5.690.09%-0.56%
威孚高科/000581.SZ
2020-04-0118.9819.2618.7818.87-0.68%-0.52%0.01%5,284,100100,235,00075%18.970.30%18.94-0.56%19.11-0.88%18.87-0.02%-0.54%
格力电器/000651.SZ
2020-04-0151.5552.9051.5551.99-0.40%-0.53%0.92%35,684,3001,865,041,00066%52.27-0.36%52.10-0.97%52.65-0.49%51.52-0.37%-1.18%
襄阳轴承/000678.SZ
2020-03-306.256.996.256.9910.08%3.72%13.14%15,757,600106,185,000250%6.745.13%6.453.70%6.343.26%6.182.98%0.34%
山推股份/000680.SZ
2020-04-013.193.233.143.15-0.94%-0.91%-5.18%9,741,80030,968,00072%3.18-1.40%3.22-2.16%3.29-1.05%3.32-0.78%-1.31%
北新建材/000786.SZ
2020-04-0123.5224.3523.3923.700.42%-0.58%-4.28%9,440,800225,052,00064%23.840.63%23.80-1.24%24.26-1.51%24.76-0.47%-1.01%
思源电气/002028.SZ
2020-04-0118.1019.1818.0118.341.83%-1.10%2.08%60,207,2001,116,456,000168%18.543.71%17.795.74%17.532.08%17.970.38%0.00%
巨轮智能/002031.SZ
2020-04-011.901.921.881.89-0.53%-0.53%-4.83%17,050,10032,402,00057%1.90-1.15%1.93-1.43%1.96-1.41%1.99-0.65%-0.99%
横店东磁/002056.SZ
2020-04-019.9110.629.8210.171.80%-1.04%-7.44%48,463,900498,051,00088%10.281.84%10.13-1.51%10.44-2.07%10.99-2.06%-1.45%
东华软件/002065.SZ
2020-04-0112.8913.0812.4012.47-3.48%-1.91%-8.22%76,672,700974,723,00080%12.71-1.15%12.57-2.06%12.99-1.47%13.59-1.66%-1.10%
软控股份/002073.SZ
2020-04-014.054.124.014.03-0.74%-1.01%-4.39%6,906,30028,117,00057%4.070.10%4.07-1.17%4.15-1.22%4.22-0.68%-1.21%
太阳纸业/002078.SZ
2020-04-018.778.858.638.76-0.23%0.40%-3.28%21,942,000191,444,000118%8.73-1.40%8.81-1.06%8.89-1.24%9.06-1.15%-1.11%
万丰奥威/002085.SZ
2020-04-016.626.726.576.610.15%-0.54%-1.50%4,599,80030,570,00077%6.650.47%6.60-0.20%6.65-0.57%6.71-0.43%-0.52%
山河智能/002097.SZ
2020-04-015.635.705.525.54-1.77%-1.32%-7.03%12,875,80072,287,00063%5.61-2.20%5.71-2.31%5.84-1.49%5.96-1.47%-1.38%
顺络电子/002138.SZ
2020-04-0120.3620.8220.0520.400.94%-0.75%-3.04%16,074,800330,398,00083%20.550.25%20.38-1.32%20.70-0.99%21.04-0.60%-1.04%
芭田股份/002170.SZ
2020-04-014.024.083.913.94-2.96%-0.73%3.25%34,749,200137,925,000140%3.97-0.33%3.940.85%3.900.93%3.820.85%-0.09%
楚江新材/002171.SZ
2020-04-017.457.797.427.541.07%-1.08%-9.99%13,712,600104,513,00043%7.620.32%7.65-2.98%7.99-2.04%8.38-1.33%-1.01%
海 利 得/002206.SZ
2020-04-013.483.503.453.480.29%0.03%-4.24%4,108,50014,293,00042%3.48-0.26%3.50-1.41%3.57-1.27%3.63-0.55%-0.94%
鱼跃医疗/002223.SZ
2020-04-0136.3536.8034.7035.23-2.89%-1.13%-1.04%105,752,8003,768,286,000135%35.63-2.83%37.66-1.97%37.590.31%35.600.72%1.49%
科大讯飞/002230.SZ
2020-04-0134.4635.1034.1034.500.12%-0.62%-3.12%26,292,900912,777,00063%34.720.07%34.65-2.06%35.43-0.65%35.61-0.53%-1.04%
聚力文化/002247.SZ
2020-04-011.911.911.801.81-6.22%-1.79%-11.96%20,959,50038,620,000173%1.84-6.21%1.93-4.93%1.99-4.55%2.06-2.79%-1.33%
川大智胜/002253.SZ
2020-04-0112.4012.5512.3112.380.08%-0.50%-4.38%1,482,40018,444,00056%12.44-0.74%12.52-1.22%12.75-1.38%12.95-0.45%-1.02%
恩华药业/002262.SZ
2020-04-0111.3611.4511.0511.09-2.80%-1.31%3.42%10,249,200115,169,000108%11.240.28%11.081.01%10.980.85%10.720.70%-0.94%
威创股份/002308.SZ
2020-04-015.275.545.265.370.75%-0.72%-16.33%15,489,30083,784,00037%5.410.91%5.36-3.20%5.74-4.51%6.42-1.38%-0.48%
日海智能/002313.SZ
2020-04-0117.3117.9517.3117.560.17%-0.82%-6.38%3,637,20064,396,00063%17.710.01%17.76-1.92%18.21-1.76%18.76-0.92%-1.45%
众生药业/002317.SZ
2020-04-0111.6911.8711.5011.60-2.11%-0.32%-5.65%15,275,100177,763,00049%11.64-3.12%12.05-2.00%12.34-0.64%12.290.11%-0.35%
英威腾/002334.SZ
2020-04-014.434.594.424.440.00%-1.07%-9.92%23,654,300106,153,00047%4.49-1.08%4.54-3.05%4.77-4.20%4.93-0.89%-2.07%
泰尔股份/002347.SZ
2020-04-014.224.284.154.19-0.71%-0.59%-4.60%5,707,00024,055,00068%4.22-1.15%4.26-2.43%4.39-1.72%4.39-0.02%-0.46%
森源电气/002358.SZ
2020-04-015.956.125.905.930.00%-1.13%-15.96%13,893,00083,327,00035%6.00-0.78%6.10-4.60%6.50-3.60%7.06-0.90%0.02%
康力电梯/002367.SZ
2020-04-018.198.408.008.160.00%-0.48%-6.82%14,750,700120,939,00057%8.20-1.00%8.36-2.96%8.65-1.97%8.76-0.09%-0.15%
新北洋/002376.SZ
2020-04-0110.8710.9010.6310.64-2.12%-1.31%-3.96%5,990,80064,585,00098%10.78-1.48%10.87-1.61%11.03-0.86%11.08-0.41%-0.69%
星网锐捷/002396.SZ
2020-04-0136.5137.3235.7036.29-1.12%-0.91%-7.81%13,870,600507,996,00078%36.62-1.79%37.12-2.64%38.25-2.87%39.37-1.60%-1.05%
远东传动/002406.SZ
2020-04-015.395.515.375.390.00%-1.08%-10.36%6,094,40033,210,00029%5.450.44%5.45-3.47%5.74-3.12%6.01-0.07%0.34%
海康威视/002415.SZ
2020-04-0128.1029.0927.8728.983.87%0.91%2.40%73,679,2002,116,048,000128%28.722.56%28.110.59%28.26-0.06%28.30-0.43%-1.34%
江苏神通/002438.SZ
2020-04-017.247.337.107.15-0.83%-1.16%-1.28%2,329,90016,854,00081%7.23-0.96%7.28-0.22%7.28-0.26%7.24-0.29%-0.96%
海格通信/002465.SZ
2020-04-0111.3111.5611.1911.310.27%-0.84%-1.80%23,953,400273,212,00062%11.410.05%11.210.06%11.25-0.35%11.52-1.07%-0.94%
科士达/002518.SZ
2020-04-0111.7612.1311.5611.821.63%-0.86%-11.79%12,910,400153,933,00067%11.92-0.22%12.13-4.68%12.84-3.65%13.40-1.42%-1.04%
万和电气/002543.SZ
2020-04-017.818.287.817.981.40%-1.15%0.14%2,427,20019,594,000161%8.072.06%7.980.08%8.010.10%7.970.15%-0.81%
千红制药/002550.SZ
2020-04-014.694.744.574.58-3.17%-1.72%-1.29%9,662,60045,025,00099%4.66-0.68%4.69-0.91%4.720.21%4.640.35%-0.07%
亚威股份/002559.SZ
2020-04-015.805.945.745.790.17%-0.72%-16.63%16,606,90096,853,00043%5.83-1.22%5.93-6.13%6.96-1.50%6.95-0.56%1.04%
史丹利/002588.SZ
2020-04-014.564.564.364.41-3.71%-0.81%4.16%30,272,900134,593,000173%4.45-0.72%4.391.55%4.321.41%4.231.29%-0.02%
比亚迪/002594.SZ
2020-04-0159.9060.6657.0257.12-4.75%-2.38%5.51%36,556,6002,139,093,000149%58.520.59%57.741.68%56.582.49%54.141.29%-0.76%
永高股份/002641.SZ
2020-04-015.555.805.525.712.70%0.26%4.05%10,844,20061,758,000115%5.701.19%5.600.56%5.580.67%5.490.51%-1.11%
中科金财/002657.SZ
2020-04-0114.3014.5514.2614.320.07%-0.55%-4.39%3,434,40049,452,00061%14.40-0.19%14.42-1.52%14.71-1.49%14.98-0.83%-1.21%
美亚光电/002690.SZ
2020-04-0137.3538.6937.1738.221.33%0.16%6.56%3,019,400115,214,00086%38.161.39%37.690.26%37.630.80%35.871.35%-0.31%
友邦吊顶/002718.SZ
2020-04-0113.7614.0713.6813.78-0.14%-0.71%-14.68%816,70011,334,00018%13.880.09%13.84-1.60%14.41-5.85%16.150.25%1.02%
莱美药业/300006.SZ
2020-04-014.774.864.774.810.00%-0.06%0.80%4,837,90023,286,00056%4.81-0.54%4.84-0.70%4.900.08%4.77-0.21%-1.11%
安科生物/300009.SZ
2020-04-0113.8013.8813.6013.67-0.94%-0.29%-4.86%9,536,200130,738,00054%13.71-1.25%13.96-2.61%14.32-0.70%14.37-0.06%-0.32%
亿纬锂能/300014.SZ
2020-04-0159.3061.5557.4058.400.50%-2.00%3.41%29,593,7001,763,522,000107%59.592.92%57.432.05%56.980.70%56.480.01%-1.61%
网宿科技/300017.SZ
2020-04-017.778.037.767.820.26%-1.01%-2.72%37,287,900294,561,00066%7.900.11%7.86-1.12%7.97-0.99%8.04-0.79%-1.68%
硅宝科技/300019.SZ
2020-04-018.989.018.658.75-2.99%-0.87%-9.03%6,582,10058,098,000121%8.83-2.15%9.04-3.30%9.29-3.06%9.62-1.96%-1.38%
银江股份/300020.SZ
2020-04-019.8510.219.339.34-9.93%-2.58%-4.08%50,801,200487,019,000194%9.59-6.65%9.88-2.36%9.91-0.67%9.74-0.10%-0.23%
宝通科技/300031.SZ
2020-04-0118.0618.4817.1917.33-5.04%-2.06%-8.05%10,551,000186,694,00089%17.69-3.68%18.01-3.99%18.92-1.39%18.85-0.08%0.00%
天源迪科/300047.SZ
2020-04-016.967.146.916.93-1.14%-1.28%-7.08%11,251,90078,985,00065%7.02-0.65%7.04-1.77%7.22-2.04%7.46-1.48%-1.25%
碧水源/300070.SZ
2020-04-019.269.379.129.13-0.98%-1.14%-5.13%16,539,100152,739,00042%9.24-0.73%9.27-1.10%9.42-1.65%9.62-0.88%-0.87%
荃银高科/300087.SZ
2020-04-0113.8914.1513.3013.38-5.64%-2.08%6.20%20,855,600284,965,000125%13.66-1.16%13.632.20%13.192.38%12.601.48%-0.66%
长信科技/300088.SZ
2020-04-018.528.998.478.712.23%-0.97%-5.54%93,629,700823,444,000105%8.801.56%8.70-1.26%8.89-2.03%9.22-1.17%-1.02%
瑞普生物/300119.SZ
2020-04-0113.7614.1013.7613.921.38%-0.04%-1.87%6,661,30092,757,000113%13.930.24%13.88-1.50%14.17-0.66%14.19-0.49%-1.04%
中金环境/300145.SZ
2020-04-013.323.403.323.350.30%-0.36%-3.60%14,977,50050,355,00055%3.360.27%3.34-0.80%3.38-0.76%3.48-1.70%-1.74%
恒泰艾普/300157.SZ
2020-04-013.103.153.073.08-1.60%-1.03%-8.93%9,373,10029,168,00030%3.11-0.61%3.13-2.43%3.24-1.58%3.38-0.09%-0.26%
中海达/300177.SZ
2020-04-018.408.618.358.400.12%-0.96%-7.68%10,907,30092,510,00065%8.48-0.12%8.50-1.92%8.73-1.92%9.10-1.23%-1.23%
远方信息/300306.SZ
2020-04-0110.9211.0810.6510.72-1.83%-1.48%0.17%3,973,30043,235,000101%10.880.24%10.810.50%10.760.27%10.70-0.18%-1.68%
宜安科技/300328.SZ
2020-04-0112.4812.8512.3912.41-0.88%-1.59%-6.96%8,460,500106,693,00072%12.61-0.43%12.63-2.09%13.02-2.07%13.34-0.69%-1.56%
苏大维格/300331.SZ
2020-04-0124.7525.1123.9024.23-0.70%-1.53%-11.64%4,756,000117,030,00073%24.61-1.34%24.86-2.91%25.69-3.02%27.42-1.47%-0.89%
天银机电/300342.SZ
2020-04-0115.9116.7815.7515.971.65%-1.59%-13.00%24,266,400393,790,00071%16.231.04%16.05-1.85%16.63-2.57%18.36-2.30%-2.31%
联创股份/300343.SZ
2020-04-012.452.502.432.460.41%-0.36%-5.13%11,344,30028,014,00045%2.47-0.28%2.47-1.94%2.56-2.67%2.59-0.19%-0.61%
楚天科技/300358.SZ
2020-04-017.557.587.237.24-4.23%-1.67%-4.72%5,253,30038,682,00088%7.36-4.19%7.60-2.44%7.69-0.25%7.60-0.60%-0.76%
扬杰科技/300373.SZ
2020-04-0122.8423.9422.6623.060.96%-1.55%-9.26%14,583,900341,586,00066%23.421.23%22.95-0.33%23.39-1.16%25.41-2.42%-0.81%
易事特/300376.SZ
2020-04-015.335.515.295.31-1.12%-1.59%-10.49%15,616,70084,270,00031%5.40-0.68%5.43-2.04%5.62-3.45%5.930.15%0.35%
三联虹普/300384.SZ
2020-04-0116.2216.8016.1916.390.55%-0.55%-4.29%2,658,10043,805,00087%16.480.36%16.45-2.17%16.86-1.33%17.12-0.65%-1.20%
飞天诚信/300386.SZ
2020-04-0113.6014.2013.6013.870.87%-0.28%-4.40%4,429,50061,610,00083%13.910.17%13.88-1.69%14.21-2.13%14.51-0.49%-0.93%
三一重工/600031.SH
2020-04-0117.3517.7017.0917.501.16%0.16%6.66%67,716,6001,183,143,00065%17.47-0.21%17.500.35%17.370.63%16.410.71%-0.34%
皖维高新/600063.SH
2020-04-013.723.763.663.67-1.08%-1.16%-5.34%16,075,40059,687,00071%3.71-0.96%3.73-1.30%3.80-1.53%3.88-0.90%-0.70%
宇通客车/600066.SH
2020-04-0113.7113.9513.3313.45-1.75%-1.53%3.91%13,012,200177,740,00077%13.66-0.28%13.550.64%13.430.89%12.940.32%-0.92%
特变电工/600089.SH
2020-04-017.267.507.197.23-0.96%-1.49%-4.21%64,294,800471,849,00057%7.34-0.81%7.41-0.42%7.40-0.19%7.55-1.59%-0.31%
金发科技/600143.SH
2020-04-017.908.037.777.79-1.64%-1.18%-3.16%41,407,900326,411,00063%7.88-1.52%7.95-1.93%8.13-0.06%8.04-0.69%-2.65%
海正药业/600267.SH
2020-04-0114.0014.3813.6114.180.14%1.31%-8.17%47,965,000671,351,00040%14.00-1.80%14.68-3.44%15.16-0.15%15.44-0.34%0.92%
恒瑞医药/600276.SH
2020-04-0191.3891.4989.2090.00-2.21%-0.41%4.11%19,304,5001,744,534,00068%90.37-0.96%90.71-0.45%90.880.49%86.450.75%-0.09%
恒顺醋业/600305.SH
2020-04-0119.4819.4818.7119.16-2.19%0.33%2.61%15,475,800295,548,000123%19.10-1.19%19.13-0.15%19.130.31%18.670.68%0.15%
振华重工/600320.SH
2020-04-013.233.293.223.260.93%-0.21%0.56%7,681,20025,095,000134%3.270.93%3.25-0.03%3.26-0.15%3.240.06%-0.55%
澳柯玛/600336.SH
2020-04-014.784.864.754.800.63%-0.12%-2.77%10,148,10048,774,00058%4.81-0.52%4.82-2.51%4.94-0.38%4.94-1.40%-2.26%
国电南瑞/600406.SH
2020-04-0119.9520.2719.1019.30-2.28%-1.46%-4.29%21,359,200418,320,00075%19.59-1.87%19.81-0.96%19.94-1.97%20.17-0.98%-0.68%
士兰微/600460.SH
2020-04-0114.4014.8414.2314.530.55%-0.94%-6.47%24,005,100352,112,00077%14.670.08%14.61-1.22%14.90-1.53%15.54-1.07%-0.68%
扬农化工/600486.SH
2020-04-0166.9067.9065.5365.75-2.46%-0.60%2.55%2,406,600159,196,00076%66.15-1.05%66.35-0.07%66.300.43%64.120.28%-0.78%
亨通光电/600487.SH
2020-04-0116.1016.6216.0316.17-0.06%-1.06%-12.55%51,690,500844,795,00049%16.34-1.22%16.55-2.75%17.12-2.54%18.49-1.86%-0.81%
康缘药业/600557.SH
2020-04-0113.4613.5013.0713.07-2.75%-1.54%-0.55%4,196,60055,711,00073%13.28-1.41%13.43-1.21%13.550.53%13.140.39%-0.19%
新华医疗/600587.SH
2020-04-0117.1017.7316.8516.99-1.85%-1.35%1.72%9,388,500161,693,00090%17.22-0.39%17.41-0.33%17.360.87%16.700.66%-0.81%
泰豪科技/600590.SH
2020-04-015.395.545.365.41-0.18%-0.92%-12.00%8,655,60047,259,00028%5.46-1.11%5.58-3.31%5.87-3.22%6.15-0.36%-0.16%
金龙汽车/600686.SH
2020-04-016.286.396.116.15-0.97%-2.04%-1.38%4,435,40027,847,000135%6.281.77%6.170.15%6.21-0.48%6.24-0.21%-0.72%
东软集团/600718.SH
2020-04-0111.5811.7211.2711.31-1.91%-1.59%-6.09%12,161,400139,766,00086%11.49-1.78%11.64-3.05%12.04-1.08%12.04-0.56%-0.99%
浪潮软件/600756.SH
2020-04-0118.4618.7318.3518.49-0.11%-0.50%-2.84%2,325,50043,214,00047%18.58-0.20%18.56-1.63%19.07-0.48%19.03-0.19%-0.49%
四创电子/600990.SH
2020-04-0137.2837.3936.6236.83-0.57%-0.51%-2.35%843,00031,208,00055%37.02-1.36%37.54-1.68%38.04-0.15%37.72-0.44%-1.21%
长城汽车/601633.SH
2020-04-018.899.208.438.48-4.61%-3.14%-1.14%37,336,600326,871,000140%8.76-2.46%8.87-1.17%8.88-0.82%8.580.66%-0.34%
康尼机电/603111.SH
2020-04-016.987.146.916.91-1.99%-1.26%5.95%16,271,500113,864,00078%7.00-0.51%6.961.58%6.821.69%6.520.96%-0.83%