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
2020-09-307.968.307.958.111.25%-0.45%-2.73%49,479,300403,093,000108%8.151.51%8.090.31%8.11-0.50%8.34-0.19%0.08%
威孚高科/000581.SZ
2020-09-3025.9325.9924.8125.10-3.39%-0.44%-0.22%13,781,200347,430,000120%25.21-2.95%25.50-0.20%25.39-0.08%25.160.44%0.45%
格力电器/000651.SZ
2020-09-3053.1653.4253.0353.300.45%0.14%-2.83%22,717,3001,209,073,00064%53.22-0.14%53.27-0.41%53.67-0.60%54.85-0.27%-0.04%
襄阳轴承/000678.SZ
2020-09-305.055.054.975.02-0.40%0.18%-3.70%1,530,9007,671,00037%5.01-0.22%5.000.10%5.02-0.50%5.21-0.61%-0.84%
山推股份/000680.SZ
2020-09-303.683.703.633.64-0.82%-0.55%-4.36%5,535,70020,262,00048%3.66-0.46%3.67-0.38%3.71-0.94%3.81-0.21%-0.10%
北新建材/000786.SZ
2020-09-3031.4631.6030.3830.90-0.45%-0.25%-7.49%10,918,300338,228,00089%30.98-0.71%31.53-2.25%32.31-1.46%33.40-1.11%0.13%
思源电气/002028.SZ
2020-09-3024.3124.5423.7023.80-2.58%-1.22%-3.26%14,635,000352,617,000112%24.09-2.13%24.280.41%24.14-0.35%24.60-0.27%0.00%
巨轮智能/002031.SZ
2020-09-301.971.991.961.97-0.51%-0.20%-4.23%11,831,70023,361,00044%1.97-0.25%1.98-0.35%1.99-0.70%2.06-0.72%-1.02%
横店东磁/002056.SZ
2020-09-3013.4913.5412.7112.71-5.08%-2.22%-6.67%46,562,400605,253,00087%13.00-3.01%13.19-1.04%13.36-1.82%13.62-0.43%0.63%
东华软件/002065.SZ
2020-09-3010.3710.3810.1110.19-1.26%-0.60%-3.17%18,425,900188,907,00077%10.25-0.67%10.300.26%10.28-0.61%10.52-0.42%-0.70%
软控股份/002073.SZ
2020-09-304.124.134.054.09-0.49%-0.10%-5.26%5,069,30020,754,00067%4.09-0.46%4.10-0.44%4.16-1.26%4.32-0.76%-0.61%
太阳纸业/002078.SZ
2020-09-3014.3814.4614.0114.10-2.15%-0.44%-0.61%13,420,200190,057,00093%14.16-2.28%14.350.05%14.210.04%14.190.06%0.43%
万丰奥威/002085.SZ
2020-09-306.846.906.676.78-1.02%0.30%-4.68%18,228,300123,221,00055%6.76-0.68%6.82-1.57%6.97-1.83%7.11-0.04%0.06%
山河智能/002097.SZ
2020-09-308.498.908.398.823.89%1.03%-3.06%30,885,900269,644,00071%8.733.69%8.532.83%8.450.18%9.10-0.41%0.39%
顺络电子/002138.SZ
2020-09-3023.7023.7022.0022.62-3.25%-0.13%-3.70%15,805,600357,993,000122%22.65-3.49%23.03-1.60%23.15-1.09%23.490.00%0.28%
芭田股份/002170.SZ
2020-09-303.863.873.803.83-0.26%0.00%-4.01%4,062,30015,558,00060%3.83-0.26%3.83-0.78%3.90-0.66%3.99-0.65%-0.60%
楚江新材/002171.SZ
2020-09-309.9810.059.749.890.00%0.20%0.18%26,699,000263,511,00074%9.871.26%9.701.02%9.71-0.51%9.870.08%0.38%
海 利 得/002206.SZ
2020-09-303.743.753.713.750.54%0.51%-0.77%3,754,80014,009,00057%3.730.11%3.720.60%3.70-0.19%3.78-0.13%-0.10%
鱼跃医疗/002223.SZ
2020-09-3032.5033.1132.4032.801.05%0.01%-0.63%9,284,600304,516,00085%32.800.64%32.76-0.20%32.86-0.61%33.010.09%-0.23%
科大讯飞/002230.SZ
2020-09-3034.5134.8334.1734.27-0.64%-0.76%-2.18%11,878,400410,189,00085%34.530.04%34.500.06%34.50-0.26%35.04-0.14%-0.25%
*ST聚力/002247.SZ
2020-09-301.901.901.881.890.00%0.11%-1.66%1,971,9003,722,00048%1.89-0.58%1.89-0.16%1.89-0.79%1.920.26%-0.84%
川大智胜/002253.SZ
2020-09-3015.0215.2314.9315.220.93%0.87%-0.65%1,785,60026,941,00077%15.090.65%14.990.39%14.99-0.05%15.32-0.39%-0.45%
恩华药业/002262.SZ
2020-09-3015.6315.8215.2015.34-0.97%-1.29%-3.51%8,135,400126,430,000103%15.54-0.26%15.62-1.04%15.81-0.65%15.90-0.45%-0.29%
威创股份/002308.SZ
2020-09-306.486.486.346.38-0.62%-0.37%-2.68%5,139,40032,915,00072%6.40-0.76%6.390.39%6.40-0.79%6.56-0.20%-0.55%
日海智能/002313.SZ
2020-09-3015.3015.3015.1115.19-0.52%0.03%-3.95%1,836,30027,886,000110%15.19-0.98%15.28-0.79%15.40-1.03%15.81-0.64%-0.37%
众生药业/002317.SZ
2020-09-3013.7213.8113.5213.59-0.29%-0.32%-1.74%6,265,20085,422,00078%13.630.56%13.54-0.15%13.59-0.43%13.83-0.50%-0.93%
英威腾/002334.SZ
2020-09-305.125.215.095.150.59%-0.02%-3.18%9,251,20047,650,00060%5.151.30%5.100.61%5.10-0.55%5.32-0.67%-0.39%
泰尔股份/002347.SZ
2020-09-304.234.274.204.22-0.71%-0.38%-4.91%2,124,8009,000,00038%4.24-0.54%4.26-0.35%4.29-1.61%4.44-0.45%-0.77%
森源电气/002358.SZ
2020-09-305.295.335.215.27-0.38%0.00%-5.06%6,635,60034,969,00059%5.27-0.45%5.29-0.34%5.32-0.99%5.55-1.37%-0.54%
康力电梯/002367.SZ
2020-09-3010.9911.1310.8710.95-0.36%-0.30%-4.52%8,135,20089,350,00065%10.980.01%10.97-0.26%11.06-0.86%11.47-0.58%-0.60%
新北洋/002376.SZ
2020-09-3010.0210.059.879.98-0.30%0.09%-0.15%2,553,50025,460,000100%9.97-0.44%9.980.17%9.95-0.02%10.000.02%-0.40%
星网锐捷/002396.SZ
2020-09-3025.9026.0325.3425.42-1.47%-0.87%-4.37%5,121,900131,344,00079%25.64-0.90%25.62-0.18%25.82-0.89%26.58-0.48%-0.46%
远东传动/002406.SZ
2020-09-306.876.946.806.901.02%0.31%0.38%3,922,10026,980,00077%6.881.16%6.800.85%6.780.07%6.870.16%-0.06%
海康威视/002415.SZ
2020-09-3037.3038.1437.2038.112.42%0.59%3.68%43,457,7001,646,407,000161%37.892.40%37.201.61%36.970.91%36.760.37%-0.04%
江苏神通/002438.SZ
2020-09-3011.7311.9611.6611.963.10%0.92%-1.92%3,304,40039,160,00068%11.852.18%11.690.48%11.73-0.43%12.190.41%0.07%
海格通信/002465.SZ
2020-09-3011.6811.7811.5511.700.69%0.03%-2.23%23,021,800269,258,00097%11.700.18%11.660.19%11.69-0.60%11.97-0.31%-0.34%
科士达/002518.SZ
2020-09-3014.3314.6814.1614.330.00%-0.47%-2.46%2,504,30036,057,00053%14.401.55%14.230.49%14.27-0.68%14.690.07%0.31%
万和电气/002543.SZ
2020-09-308.048.077.938.01-0.25%0.05%-3.77%1,650,80013,217,00064%8.01-0.49%8.04-0.61%8.12-0.72%8.32-0.35%-0.27%
千红制药/002550.SZ
2020-09-304.554.594.534.560.44%0.09%-3.59%2,074,8009,453,00036%4.560.02%4.56-0.78%4.63-1.22%4.73-0.13%-0.42%
亚威股份/002559.SZ
2020-09-305.585.655.395.40-2.88%-1.19%-8.63%7,122,10038,924,00094%5.47-3.10%5.53-1.39%5.65-2.65%5.91-1.17%-1.18%
史丹利/002588.SZ
2020-09-305.255.265.125.16-1.90%-0.31%-4.83%5,568,20028,822,00063%5.18-0.94%5.19-0.21%5.22-1.08%5.42-0.50%-0.30%
比亚迪/002594.SZ
2020-09-30108.58118.23107.10116.247.74%1.77%5.72%44,420,2005,073,416,000114%114.216.94%110.333.41%109.061.55%109.951.05%1.49%
永高股份/002641.SZ
2020-09-307.627.717.517.611.06%-0.24%-1.68%4,803,70036,645,00080%7.630.67%7.571.00%7.56-0.58%7.74-0.36%-0.73%
中科金财/002657.SZ
2020-09-3013.5813.8913.5313.660.89%-0.07%-3.54%2,363,50032,310,00075%13.670.59%13.61-0.38%13.78-1.04%14.16-0.51%-0.84%
美亚光电/002690.SZ
2020-09-3048.0148.8847.6647.95-0.12%-0.32%0.62%1,718,30082,661,00067%48.11-0.71%48.220.13%48.000.25%47.66-0.36%-0.73%
友邦吊顶/002718.SZ
2020-09-3015.3815.5215.2515.420.26%0.22%-2.36%566,1008,710,00050%15.390.80%15.180.07%15.27-0.37%15.79-0.47%-0.54%
莱美药业/300006.SZ
2020-09-307.207.256.926.95-1.70%-1.43%-4.69%11,071,00078,059,00054%7.05-0.34%7.10-0.66%7.14-0.24%7.29-0.49%-0.37%
安科生物/300009.SZ
2020-09-3016.4516.5716.0516.21-0.18%-0.43%-2.00%10,544,400171,664,00058%16.280.71%16.19-1.07%16.51-1.26%16.540.12%-0.09%
亿纬锂能/300014.SZ
2020-09-3050.4850.8149.2649.50-1.26%-1.05%0.19%16,147,200807,758,00085%50.03-0.07%49.980.32%49.580.41%49.410.19%0.26%
网宿科技/300017.SZ
2020-09-308.148.188.018.04-0.74%-0.70%-6.45%24,213,700196,063,00053%8.10-0.48%8.11-0.55%8.23-1.26%8.59-0.74%-0.93%
硅宝科技/300019.SZ
2020-09-3013.6213.8013.4513.610.07%-0.12%-6.73%4,188,90057,083,00054%13.630.20%13.570.50%13.62-1.77%14.59-0.29%0.02%
银江股份/300020.SZ
2020-09-3010.9010.9410.4810.49-3.32%-1.63%-14.84%19,681,900209,884,00047%10.66-2.01%10.88-6.21%11.70-3.12%12.32-0.94%0.04%
宝通科技/300031.SZ
2020-09-3021.1122.3520.9321.954.33%0.28%0.25%9,674,800211,769,000145%21.894.16%21.482.31%21.540.18%21.90-0.19%-0.49%
天源迪科/300047.SZ
2020-09-308.298.358.128.19-1.21%-0.58%-6.00%13,570,100111,790,00067%8.24-0.76%8.26-0.49%8.39-1.67%8.71-0.59%-0.78%
碧水源/300070.SZ
2020-09-308.808.868.628.70-0.91%-0.59%-5.76%16,748,500146,588,00043%8.75-0.76%8.77-0.17%8.90-1.46%9.23-0.30%-0.70%
荃银高科/300087.SZ
2020-09-3018.3918.7617.9218.07-1.74%-0.61%-9.00%9,434,900171,540,00044%18.18-1.77%18.40-2.69%19.80-0.96%19.86-0.05%0.34%
长信科技/300088.SZ
2020-09-3010.1710.219.9710.02-1.09%-0.48%-4.38%33,723,600339,537,00062%10.07-1.22%10.10-0.15%10.17-0.95%10.48-0.59%-1.14%
瑞普生物/300119.SZ
2020-09-3020.7120.8120.1620.370.15%-0.36%0.18%5,205,100106,410,00065%20.441.71%20.11-1.13%20.37-1.04%20.330.13%-0.36%
中金环境/300145.SZ
2020-09-303.673.723.633.64-0.82%-0.90%-6.76%29,720,400109,161,00046%3.67-0.49%3.68-1.08%3.77-1.95%3.90-1.04%-1.12%
恒泰艾普/300157.SZ
2020-09-305.105.144.955.00-2.15%-0.38%-9.60%24,725,100124,086,00048%5.02-2.05%5.07-0.86%5.12-1.54%5.53-2.56%-2.10%
中海达/300177.SZ
2020-09-3010.9511.2810.8011.010.64%-0.78%-2.68%18,147,200201,388,00085%11.101.76%10.940.62%10.99-0.97%11.310.13%-0.39%
远方信息/300306.SZ
2020-09-3011.0811.1710.7210.940.64%-0.24%-4.19%2,555,70028,027,00053%10.971.65%10.78-0.06%10.94-1.34%11.42-0.07%-0.19%
宜安科技/300328.SZ
2020-09-3010.4610.5310.2810.35-0.67%-0.59%-5.18%6,844,80071,261,00051%10.41-0.51%10.430.27%10.41-0.50%10.92-1.61%-0.52%
苏大维格/300331.SZ
2020-09-3028.8829.7028.6229.452.08%0.58%-1.99%1,877,20054,962,00080%29.280.83%29.18-0.10%29.31-0.69%30.05-0.07%-0.66%
天银机电/300342.SZ
2020-09-3014.1314.3813.8613.97-0.71%-0.82%-13.24%9,590,700135,086,00056%14.09-0.10%14.10-2.61%14.85-2.53%16.10-2.39%-1.54%
联创股份/300343.SZ
2020-09-303.463.463.283.30-2.94%-1.26%-7.98%40,766,000136,240,00049%3.34-2.96%3.36-0.42%3.42-2.06%3.59-1.94%-1.38%
楚天科技/300358.SZ
2020-09-3013.0213.2812.5312.780.00%-0.92%0.85%11,627,600149,984,00063%12.90-0.50%13.06-0.92%12.990.18%12.670.55%-0.47%
扬杰科技/300373.SZ
2020-09-3042.2142.4640.8140.85-4.29%-1.82%-0.70%23,863,100992,867,00076%41.61-2.06%41.841.12%41.190.49%41.14-0.53%0.61%
易事特/300376.SZ
2020-09-309.119.378.809.182.11%1.00%-11.13%109,363,800994,011,00057%9.091.51%9.06-0.88%9.21-3.53%10.33-0.06%1.34%
三联虹普/300384.SZ
2020-09-3017.1617.1716.5516.80-1.12%-0.12%-4.75%2,276,20038,286,00078%16.82-1.92%17.02-0.66%17.16-1.05%17.64-0.59%-1.00%
飞天诚信/300386.SZ
2020-09-3026.0126.1125.1425.33-1.59%-0.65%-5.66%8,495,900216,618,00053%25.50-0.77%25.49-2.21%26.36-0.75%26.850.04%-0.23%
三一重工/600031.SH
2020-09-3024.7425.0824.6224.890.61%0.10%0.12%49,149,9001,222,150,00083%24.870.78%24.800.73%24.67-0.15%24.860.34%0.68%
皖维高新/600063.SH
2020-09-303.583.593.553.56-0.56%-0.11%-4.30%8,488,10030,249,00050%3.56-0.11%3.57-0.42%3.61-1.50%3.72-0.24%-0.37%
宇通客车/600066.SH
2020-09-3015.8215.9415.5715.72-0.57%-0.17%-1.11%6,414,200100,998,00059%15.75-0.65%15.820.04%15.75-0.03%15.900.34%0.53%
特变电工/600089.SH
2020-09-308.488.948.488.782.33%-0.20%0.60%67,048,800589,884,000110%8.801.96%8.721.35%8.66-0.76%8.730.07%0.44%
金发科技/600143.SH
2020-09-3015.6315.8515.5415.731.29%0.15%-2.01%23,769,900373,330,00080%15.711.10%15.570.28%15.60-0.54%16.05-0.43%-0.58%
海正药业/600267.SH
2020-09-3016.2816.4716.0616.18-0.31%-0.46%-4.80%7,428,200120,748,00071%16.26-0.48%16.42-1.38%16.73-2.02%17.00-0.39%-0.32%
恒瑞医药/600276.SH
2020-09-3090.3991.9889.5089.82-0.08%-1.13%1.40%23,431,6002,128,601,000113%90.841.12%89.991.16%89.290.37%88.580.12%-0.37%
恒顺醋业/600305.SH
2020-09-3020.8021.4020.7021.121.78%-0.34%0.98%17,703,700375,156,000121%21.192.79%20.871.75%20.790.57%20.91-0.48%-0.92%
振华重工/600320.SH
2020-09-302.942.952.922.92-0.68%-0.38%-2.60%3,300,1009,672,00063%2.93-0.27%2.94-0.31%2.95-0.44%3.00-0.27%-0.37%
澳柯玛/600336.SH
2020-09-306.967.076.906.90-0.43%-1.09%-4.06%17,260,800120,416,00056%6.980.49%7.08-4.36%7.380.29%7.190.28%0.68%
国电南瑞/600406.SH
2020-09-3019.6519.8519.5419.720.51%0.01%-0.89%14,520,600286,333,000112%19.720.16%19.740.25%19.67-0.03%19.90-0.29%-0.44%
士兰微/600460.SH
2020-09-3016.5816.5816.0816.11-2.25%-1.18%-7.84%16,127,100262,916,00054%16.30-1.50%16.50-2.15%16.95-1.17%17.48-0.46%0.02%
扬农化工/600486.SH
2020-09-3089.3689.5987.1787.70-0.74%-0.55%-3.29%1,770,700156,143,00087%88.18-0.93%88.68-0.77%89.60-0.69%90.69-0.16%0.15%
亨通光电/600487.SH
2020-09-3014.5914.6214.4214.42-0.55%-0.61%-3.79%7,229,400104,894,00068%14.51-0.66%14.57-0.55%14.72-0.61%14.99-0.51%-0.32%
康缘药业/600557.SH
2020-09-3012.1912.3112.0712.220.16%0.39%-1.89%2,627,70031,987,00093%12.17-0.57%12.23-0.37%12.27-0.83%12.46-0.30%-0.32%
新华医疗/600587.SH
2020-09-3016.3216.5516.2616.340.68%-0.47%-1.52%2,469,30040,538,00075%16.420.94%16.320.04%16.42-1.04%16.59-0.02%-0.21%
泰豪科技/600590.SH
2020-09-305.996.115.976.071.34%0.46%-0.80%6,883,40041,590,000126%6.040.94%6.000.20%6.02-0.35%6.12-0.23%-0.37%
金龙汽车/600686.SH
2020-09-306.126.125.925.98-1.81%-0.71%-9.23%4,596,00027,684,00059%6.02-1.70%6.10-1.10%6.18-2.04%6.59-0.66%0.19%
东软集团/600718.SH
2020-09-3012.5912.6912.3012.37-1.75%-0.79%0.14%18,013,400224,597,000102%12.47-1.24%12.500.25%12.430.09%12.350.30%0.21%
浪潮软件/600756.SH
2020-09-3017.6917.8217.5017.60-0.40%-0.29%-3.08%2,014,30035,554,00067%17.65-0.75%17.74-0.32%17.80-0.61%18.16-0.21%-0.58%
四创电子/600990.SH
2020-09-3043.0843.4342.6042.850.02%-0.19%-1.90%1,340,50057,551,00082%42.930.22%42.700.57%42.61-0.38%43.68-0.18%-0.59%
长城汽车/601633.SH
2020-09-3018.0019.6017.7219.126.16%1.35%5.11%34,813,500656,759,000118%18.875.72%18.282.40%17.971.38%18.190.59%0.84%
康尼机电/603111.SH
2020-09-306.366.376.306.32-0.78%-0.16%-2.09%2,516,20015,927,00063%6.33-0.53%6.37-0.13%6.36-0.42%6.46-0.31%-0.57%