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
2021-01-2511.7812.2411.4112.194.28%2.46%2.81%212,103,1002,523,466,000108%11.903.23%11.731.30%11.670.66%11.860.02%1.07%
威孚高科/000581.SZ
2021-01-2522.8022.8022.1322.35-1.97%-0.14%-6.63%11,821,500264,592,00087%22.38-2.48%22.99-1.75%23.27-1.51%23.94-0.46%0.33%
格力电器/000651.SZ
2021-01-2560.2360.7959.7060.02-0.35%-0.20%-3.92%52,507,7003,157,828,000105%60.14-0.23%60.58-0.85%61.32-0.92%62.47-0.57%-0.08%
襄阳轴承/000678.SZ
2021-01-255.155.154.844.95-1.98%-0.32%-0.48%7,180,20035,658,00098%4.97-1.70%5.02-0.85%5.06-0.04%4.970.34%0.64%
山推股份/000680.SZ
2021-01-254.064.344.024.202.94%-0.10%5.05%92,043,800386,923,000123%4.204.06%4.102.07%4.061.32%4.001.04%0.74%
北新建材/000786.SZ
2021-01-2549.9150.7548.2049.48-1.81%0.38%-0.33%18,520,600912,958,000113%49.29-1.73%50.12-0.92%50.24-0.22%49.650.55%1.91%
思源电气/002028.SZ
2021-01-2522.2123.1621.8722.742.43%0.36%7.42%37,748,000855,322,000100%22.663.67%22.152.63%21.623.10%21.171.17%0.64%
巨轮智能/002031.SZ
2021-01-251.871.871.811.82-2.67%-0.60%-2.83%14,818,90027,127,00092%1.83-2.81%1.89-0.89%1.89-0.42%1.87-0.27%-0.46%
横店东磁/002056.SZ
2021-01-2516.9017.3416.5016.52-2.82%-2.27%-3.75%63,508,1001,073,468,00097%16.90-0.94%17.33-0.64%17.25-0.83%17.160.62%1.12%
东华软件/002065.SZ
2021-01-258.028.047.867.91-1.62%-0.35%-5.08%22,887,900181,689,00067%7.94-1.48%8.11-1.03%8.19-1.15%8.33-0.60%0.12%
软控股份/002073.SZ
2021-01-254.244.244.064.08-3.77%-1.16%-4.72%12,164,80050,221,000123%4.13-4.27%4.27-1.95%4.31-1.08%4.28-0.53%-0.78%
太阳纸业/002078.SZ
2021-01-2516.3417.0416.2716.792.69%0.74%2.29%28,007,600466,789,00066%16.671.93%16.242.28%15.96-1.09%16.41-0.07%0.86%
万丰奥威/002085.SZ
2021-01-255.775.775.475.50-4.35%-1.29%-7.93%40,111,500223,506,000115%5.57-3.01%5.72-2.27%5.81-1.88%5.97-1.50%-0.86%
山河智能/002097.SZ
2021-01-258.098.107.807.83-3.69%-0.87%-5.09%19,134,300151,147,000109%7.90-3.49%8.11-1.55%8.16-1.34%8.25-0.40%0.22%
顺络电子/002138.SZ
2021-01-2526.5028.2826.4228.054.94%1.79%5.91%39,038,7001,075,811,000174%27.564.57%27.042.29%26.891.71%26.480.95%0.50%
芭田股份/002170.SZ
2021-01-253.723.743.653.66-2.40%-0.44%-3.05%9,465,30034,798,00092%3.68-2.03%3.75-1.13%3.78-1.00%3.78-0.92%-1.45%
楚江新材/002171.SZ
2021-01-258.128.658.118.524.93%0.74%0.70%29,999,100253,695,000189%8.463.41%8.351.11%8.360.31%8.46-0.13%-0.32%
海 利 得/002206.SZ
2021-01-254.404.474.264.471.59%2.19%6.02%15,785,30069,047,000124%4.37-0.48%4.400.23%4.350.97%4.221.40%0.71%
鱼跃医疗/002223.SZ
2021-01-2530.7530.8529.7029.77-2.49%-0.75%0.20%22,283,400668,373,000109%29.99-0.56%29.960.83%29.710.12%29.710.15%0.33%
科大讯飞/002230.SZ
2021-01-2552.2054.4350.3950.43-2.70%-3.34%4.94%118,136,7006,163,197,000142%52.171.54%51.182.72%49.792.14%48.061.92%1.56%
*ST聚力/002247.SZ
2021-01-251.631.631.571.59-3.05%-0.25%-0.25%4,898,4007,808,00089%1.59-3.34%1.63-0.37%1.62-0.19%1.590.06%-0.39%
川大智胜/002253.SZ
2021-01-2513.1313.1612.9813.08-0.91%0.31%-2.34%2,233,30029,119,000101%13.04-1.58%13.21-1.07%13.35-0.77%13.39-0.14%-0.16%
恩华药业/002262.SZ
2021-01-2516.9617.1716.6616.77-0.89%-0.47%1.97%9,112,400153,546,000107%16.850.08%16.830.25%16.730.87%16.450.64%0.40%
威创股份/002308.SZ
2021-01-254.564.614.394.40-4.76%-1.59%-4.70%12,263,70054,835,000130%4.47-3.25%4.62-1.93%4.66-1.13%4.62-0.37%-0.48%
日海智能/002313.SZ
2021-01-2510.8110.8510.2910.31-4.63%-1.94%-5.92%2,870,20030,176,000127%10.51-3.43%10.79-2.20%10.92-2.02%10.96-0.41%-0.30%
众生药业/002317.SZ
2021-01-259.159.248.888.90-3.47%-1.34%-6.79%15,560,300140,375,00090%9.02-2.05%9.18-0.60%9.31-0.92%9.55-1.18%-0.65%
英威腾/002334.SZ
2021-01-255.235.235.085.11-3.04%-0.21%-1.81%12,790,90065,502,00098%5.12-3.09%5.290.02%5.25-0.23%5.20-0.52%-0.43%
泰尔股份/002347.SZ
2021-01-254.024.123.954.121.73%1.13%4.07%11,248,80045,831,000242%4.071.02%4.061.04%4.041.20%3.960.89%-0.62%
森源电气/002358.SZ
2021-01-253.793.813.693.70-2.37%-1.07%-2.66%10,300,00038,524,00057%3.74-2.66%3.82-0.60%3.84-0.23%3.80-1.94%-2.07%
康力电梯/002367.SZ
2021-01-2510.3110.319.779.84-4.56%-1.41%-5.02%13,976,800139,502,000134%9.98-3.29%10.20-1.30%10.22-1.20%10.36-0.59%0.22%
新北洋/002376.SZ
2021-01-259.389.879.329.784.26%0.63%3.23%14,309,600139,078,000192%9.723.42%9.591.74%9.490.96%9.470.69%0.27%
星网锐捷/002396.SZ
2021-01-2522.8322.9022.1822.37-2.65%-0.36%-6.44%12,298,700276,104,00069%22.45-3.04%23.21-2.09%23.77-1.71%23.91-0.45%0.39%
远东传动/002406.SZ
2021-01-256.076.105.955.96-1.81%-0.91%-2.93%5,127,20030,839,000108%6.02-1.18%6.09-1.01%6.13-0.65%6.14-0.18%-0.51%
海康威视/002415.SZ
2021-01-2566.8170.4864.5367.651.36%0.04%9.66%62,922,5004,255,125,000110%67.632.57%65.333.28%63.822.46%61.691.54%1.49%
江苏神通/002438.SZ
2021-01-2512.3912.4911.9612.01-3.07%-1.01%-5.76%7,493,00090,909,000120%12.13-2.07%12.35-2.44%12.59-1.42%12.74-1.03%-0.35%
海格通信/002465.SZ
2021-01-2510.4510.5510.2410.24-2.01%-1.15%-5.54%28,880,000299,158,00083%10.36-1.49%10.54-1.23%10.67-1.14%10.84-0.65%-0.25%
科士达/002518.SZ
2021-01-2513.7714.7413.7314.303.85%0.01%6.72%20,165,500288,326,000173%14.304.33%13.883.50%13.653.53%13.400.35%0.05%
万和电气/002543.SZ
2021-01-257.867.877.757.75-1.77%-0.32%-1.19%2,204,70017,142,00062%7.78-2.07%7.92-0.05%7.90-0.16%7.840.10%-0.33%
千红制药/002550.SZ
2021-01-254.054.083.963.98-1.24%-0.48%-0.57%4,299,40017,193,000121%4.00-1.31%4.03-0.30%4.03-0.15%4.00-0.18%-0.49%
亚威股份/002559.SZ
2021-01-255.005.014.884.89-2.59%-0.79%-3.34%5,140,80025,339,000150%4.93-2.44%5.02-1.20%5.04-1.14%5.06-0.65%-0.42%
史丹利/002588.SZ
2021-01-255.906.015.835.900.00%0.02%-1.85%17,111,600100,945,00071%5.90-0.47%5.990.05%5.97-0.63%6.010.15%0.48%
比亚迪/002594.SZ
2021-01-25246.50262.95245.00260.007.03%2.33%11.89%55,938,90014,213,434,000144%254.096.51%240.354.54%234.563.31%232.380.98%1.15%
永高股份/002641.SZ
2021-01-256.506.536.256.26-5.72%-0.90%-4.31%19,694,500124,419,000118%6.32-5.18%6.50-1.26%6.51-1.18%6.54-0.05%0.19%
中科金财/002657.SZ
2021-01-2511.4611.7011.1211.14-3.13%-1.76%-7.98%5,181,00058,748,00045%11.34-1.88%11.64-1.44%11.86-1.77%12.110.10%1.07%
美亚光电/002690.SZ
2021-01-2544.2844.8843.6544.490.11%0.72%-1.13%3,591,200158,623,000115%44.17-2.13%44.99-0.57%44.83-0.16%45.00-0.29%0.01%
友邦吊顶/002718.SZ
2021-01-2513.8613.8613.3213.46-2.89%-0.42%-4.29%1,205,20016,291,00082%13.52-2.20%13.73-1.26%13.97-1.63%14.06-0.99%-1.13%
莱美药业/300006.SZ
2021-01-258.808.807.888.18-5.87%-0.22%4.15%42,133,400345,422,000212%8.20-3.38%8.220.86%8.091.28%7.852.04%0.67%
安科生物/300009.SZ
2021-01-2515.6115.8515.2315.25-2.37%-0.99%0.23%21,044,700324,146,00093%15.40-0.42%15.380.97%15.230.35%15.220.57%0.46%
亿纬锂能/300014.SZ
2021-01-25116.00120.00104.90105.90-4.21%-4.60%7.16%55,216,3006,129,219,000185%111.001.36%109.064.05%105.404.17%98.823.29%1.09%
网宿科技/300017.SZ
2021-01-256.636.636.406.41-3.46%-1.13%-4.73%34,658,300224,680,00097%6.48-2.60%6.66-1.60%6.73-0.83%6.73-0.55%-0.07%
硅宝科技/300019.SZ
2021-01-2517.9318.2417.2817.52-1.74%-1.13%0.15%13,302,300235,722,00084%17.72-2.41%18.01-1.05%18.200.53%17.490.69%0.13%
银江股份/300020.SZ
2021-01-257.827.927.627.65-3.04%-1.29%-1.94%9,325,00072,268,00086%7.75-2.21%7.97-0.57%7.95-0.11%7.800.06%-0.18%
宝通科技/300031.SZ
2021-01-2517.3017.3016.3716.53-4.89%-1.69%-3.77%6,909,200116,169,000132%16.81-2.86%17.17-1.03%17.19-0.95%17.18-0.68%-0.62%
天源迪科/300047.SZ
2021-01-256.886.886.676.68-3.05%-1.04%-5.32%12,706,60085,767,00098%6.75-2.93%6.96-2.16%7.08-1.08%7.06-0.51%-0.37%
碧水源/300070.SZ
2021-01-257.487.887.477.612.15%-1.17%1.17%47,007,100361,978,000120%7.703.93%7.571.53%7.550.36%7.520.33%0.22%
荃银高科/300087.SZ
2021-01-2530.3035.1629.3435.1213.14%8.10%8.23%27,876,000905,623,000131%32.495.14%31.543.44%31.141.17%32.45-1.36%-0.29%
长信科技/300088.SZ
2021-01-258.568.568.178.24-4.85%-0.53%-8.45%83,743,400693,705,000109%8.28-5.66%8.69-2.87%8.81-2.62%9.00-0.87%0.20%
瑞普生物/300119.SZ
2021-01-2520.5222.6720.3021.877.00%1.15%11.13%14,911,700322,410,000272%21.626.72%20.874.26%20.594.22%19.683.70%0.41%
中金环境/300145.SZ
2021-01-252.882.922.822.82-2.42%-1.09%-2.99%18,436,30052,561,00084%2.85-1.89%2.91-1.12%2.94-0.61%2.91-0.03%-0.29%
恒泰艾普/300157.SZ
2021-01-253.763.833.603.61-5.50%-1.42%-12.65%14,912,20054,606,00061%3.66-4.71%3.84-3.61%3.97-1.59%4.13-1.64%-0.41%
中海达/300177.SZ
2021-01-2510.3110.319.919.94-4.15%-1.00%-4.13%17,155,200172,237,00091%10.04-3.62%10.39-1.07%10.43-0.88%10.37-0.22%-0.05%
远方信息/300306.SZ
2021-01-2510.2310.239.839.92-3.03%-0.45%-7.27%4,852,20048,354,00076%9.97-2.74%10.27-1.88%10.43-1.72%10.70-0.58%-0.13%
宜安科技/300328.SZ
2021-01-258.098.167.837.86-2.84%-1.87%-1.08%6,129,20049,093,00082%8.01-0.71%8.120.22%8.08-0.06%7.95-0.06%-0.81%
苏大维格/300331.SZ
2021-01-2524.3824.6823.8924.12-1.43%-0.08%0.90%2,541,40061,350,00060%24.14-2.50%24.65-1.53%24.880.31%23.910.92%0.99%
天银机电/300342.SZ
2021-01-2512.2612.3111.5011.57-6.39%-1.43%-1.82%10,228,700120,066,000125%11.74-3.69%12.06-0.41%11.98-0.04%11.78-0.07%-0.67%
联创股份/300343.SZ
2021-01-253.073.533.073.265.84%-1.54%4.35%112,739,300373,272,000159%3.316.67%3.211.77%3.261.78%3.121.89%1.10%
楚天科技/300358.SZ
2021-01-2511.2611.3110.6410.98-2.14%0.68%4.73%8,487,90092,571,000123%10.91-2.53%11.040.91%10.860.81%10.480.93%-0.36%
扬杰科技/300373.SZ
2021-01-2546.0048.3545.4047.841.14%1.62%-3.43%21,305,2001,002,983,00070%47.08-0.78%47.71-0.68%48.12-0.61%49.54-0.43%0.75%
易事特/300376.SZ
2021-01-257.247.267.027.03-2.90%-1.19%-4.18%38,417,600273,345,00085%7.12-2.07%7.27-1.98%7.38-0.66%7.34-0.68%-0.99%
三联虹普/300384.SZ
2021-01-2513.9914.0013.3413.34-4.24%-1.83%-2.77%2,220,10030,166,00084%13.59-2.53%13.92-1.49%14.08-1.54%13.72-0.17%-0.64%
飞天诚信/300386.SZ
2021-01-2518.3018.4617.4117.42-2.13%-2.64%-2.49%7,204,100128,897,000109%17.890.73%17.99-0.21%18.04-0.21%17.86-0.31%-1.02%
三一重工/600031.SH
2021-01-2541.0043.8539.7843.505.33%3.05%3.02%175,979,7007,428,448,000105%42.212.97%41.572.00%40.940.67%42.220.03%1.23%
皖维高新/600063.SH
2021-01-253.824.183.823.964.21%-2.49%1.15%101,617,500412,711,000268%4.066.56%3.983.89%3.941.86%3.921.64%0.64%
宇通客车/600066.SH
2021-01-2514.2314.4214.0014.340.77%0.36%-0.99%20,750,300296,477,000103%14.290.13%14.31-0.37%14.35-0.21%14.48-0.38%-0.88%
特变电工/600089.SH
2021-01-2512.7713.9812.5013.000.31%-1.23%11.51%387,548,7005,101,017,000185%13.162.84%12.623.62%12.334.32%11.663.42%1.25%
金发科技/600143.SH
2021-01-2524.1426.3224.1426.329.99%3.64%15.42%161,866,0004,110,702,000126%25.407.33%24.354.33%23.783.02%22.802.27%1.92%
海正药业/600267.SH
2021-01-2517.4617.9317.2517.29-1.65%-1.30%0.78%12,336,700216,119,000116%17.523.28%17.121.84%16.930.61%17.160.05%0.11%
恒瑞医药/600276.SH
2021-01-25112.78113.63109.50111.45-1.02%-0.09%1.76%38,794,5004,327,403,000125%111.550.17%110.041.51%108.540.69%109.520.01%-0.24%
恒顺醋业/600305.SH
2021-01-2525.7126.5125.4826.473.36%1.62%4.02%23,986,400624,798,00097%26.052.06%25.571.36%25.500.90%25.450.80%0.96%
振华重工/600320.SH
2021-01-253.403.543.383.481.75%0.14%-3.12%31,567,200109,682,00052%3.480.03%3.51-1.32%3.57-1.30%3.590.28%-0.38%
澳柯玛/600336.SH
2021-01-257.617.627.037.09-6.96%-1.61%-7.96%33,867,300244,062,000121%7.21-5.90%7.51-2.52%7.58-2.33%7.70-1.46%-2.01%
国电南瑞/600406.SH
2021-01-2530.8131.9930.4831.862.44%1.61%9.70%34,846,7001,092,634,000120%31.362.08%30.712.08%30.132.13%29.041.50%0.77%
士兰微/600460.SH
2021-01-2525.7825.8024.4025.15-4.91%0.63%-5.87%90,298,5002,256,837,000100%24.99-4.97%25.97-1.61%25.97-1.63%26.72-1.88%-0.06%
扬农化工/600486.SH
2021-01-25153.45166.00153.00165.517.92%2.50%11.77%4,787,400773,017,000189%161.476.40%155.824.26%152.293.31%148.082.17%1.00%
亨通光电/600487.SH
2021-01-2513.3813.4013.0113.06-2.61%-0.40%-5.40%23,637,000309,926,000112%13.11-2.46%13.36-1.56%13.53-1.66%13.81-0.68%-0.03%
康缘药业/600557.SH
2021-01-259.439.499.189.20-2.44%-1.01%-3.88%4,739,30044,046,000123%9.29-1.79%9.46-1.19%9.52-0.87%9.57-0.79%-0.63%
新华医疗/600587.SH
2021-01-2514.1014.2613.7213.85-1.28%-0.50%1.30%4,451,80061,965,000123%13.92-0.40%13.880.37%13.820.41%13.670.25%-0.34%
泰豪科技/600590.SH
2021-01-255.615.825.595.63-0.35%-0.95%1.00%6,716,00038,177,00097%5.681.27%5.670.14%5.660.37%5.570.63%-0.12%
金龙汽车/600686.SH
2021-01-257.007.016.726.72-4.00%-1.61%-2.75%11,676,30079,749,00077%6.83-1.67%6.89-0.52%6.90-0.07%6.91-0.90%-1.78%
东软集团/600718.SH
2021-01-259.669.669.359.43-2.98%-0.45%-2.33%9,256,10087,686,000115%9.47-1.56%9.63-1.02%9.68-0.74%9.66-0.37%-0.33%
浪潮软件/600756.SH
2021-01-2515.1615.3514.9215.01-1.12%-0.37%-3.63%3,690,70055,605,00082%15.07-0.88%15.30-0.99%15.45-0.89%15.58-0.33%0.01%
四创电子/600990.SH
2021-01-2546.4047.2045.3345.80-1.27%-0.68%-3.10%1,743,70080,408,00097%46.11-0.43%46.67-1.42%47.40-1.08%47.27-0.21%-0.07%
长城汽车/601633.SH
2021-01-2539.5043.3139.4643.3110.01%4.10%1.47%80,400,4003,345,110,000130%41.615.35%40.501.22%40.470.38%42.68-0.82%1.15%
康尼机电/603111.SH
2021-01-255.515.525.445.47-0.73%0.05%-2.93%3,535,30019,326,00075%5.47-1.66%5.57-1.29%5.62-0.55%5.640.00%0.03%