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
2021-04-2212.2012.2712.0512.15-0.33%0.13%-1.31%48,488,800588,383,00065%12.13-0.71%12.25-0.43%12.27-0.07%12.31-0.69%-0.32%
威孚高科/000581.SZ
2021-04-2224.0024.0723.7723.85-0.33%-0.26%-3.19%9,920,100237,198,00062%23.91-0.18%24.26-1.24%24.48-0.23%24.64-0.05%0.32%
格力电器/000651.SZ
2021-04-2259.7159.9058.7659.11-0.86%0.12%-2.14%26,844,4001,584,855,00092%59.04-1.06%59.61-1.03%60.15-0.93%60.40-0.34%-0.27%
襄阳轴承/000678.SZ
2021-04-225.035.074.925.030.20%0.94%-1.64%5,550,80027,661,000115%4.98-2.06%5.06-1.40%5.12-0.60%5.11-0.35%0.10%
山推股份/000680.SZ
2021-04-224.454.484.304.33-2.48%-0.96%-2.32%41,375,100180,893,00099%4.37-1.82%4.45-1.38%4.47-0.09%4.43-0.18%0.33%
北新建材/000786.SZ
2021-04-2245.3945.5044.1344.65-0.11%-0.06%1.44%7,222,000322,640,00070%44.680.61%44.690.44%44.38-0.05%44.010.04%0.04%
思源电气/002028.SZ
2021-04-2229.1331.2529.1031.107.46%1.90%4.42%20,645,700630,132,000186%30.525.21%29.842.90%29.551.16%29.780.49%0.03%
巨轮智能/002031.SZ
2021-04-221.821.831.801.80-1.10%-0.99%-1.69%12,730,90023,140,00063%1.82-0.27%1.84-0.92%1.850.11%1.83-0.06%0.15%
横店东磁/002056.SZ
2021-04-2214.2814.3614.2014.24-0.28%-0.32%-1.51%12,006,200171,513,00071%14.29-0.18%14.45-0.64%14.470.15%14.46-0.32%-0.56%
东华软件/002065.SZ
2021-04-227.587.707.577.681.59%0.47%2.21%19,735,800150,855,000140%7.640.99%7.630.22%7.590.57%7.510.17%-0.06%
软控股份/002073.SZ
2021-04-224.794.844.694.74-0.84%-0.19%2.33%15,616,30074,168,000123%4.75-1.00%4.760.57%4.710.88%4.630.54%0.25%
太阳纸业/002078.SZ
2021-04-2215.6115.9415.5215.620.84%-0.64%2.21%22,682,500356,601,00075%15.721.99%15.442.16%15.141.17%15.28-1.32%-0.53%
万丰奥威/002085.SZ
2021-04-225.495.525.455.46-0.18%-0.29%0.29%11,080,30060,675,00071%5.48-0.07%5.52-0.24%5.500.24%5.440.31%0.04%
山河智能/002097.SZ
2021-04-228.168.208.118.12-0.49%-0.28%-1.73%7,668,30062,445,00045%8.14-0.06%8.19-0.30%8.200.06%8.26-0.98%-1.04%
顺络电子/002138.SZ
2021-04-2236.4436.6635.9136.25-0.30%0.09%-0.94%9,777,900354,137,00076%36.22-0.39%36.51-0.65%36.630.00%36.590.09%0.68%
芭田股份/002170.SZ
2021-04-224.034.084.004.030.00%-0.12%-0.05%5,408,10021,819,00071%4.040.60%4.03-0.37%4.05-0.03%4.030.10%0.20%
楚江新材/002171.SZ
2021-04-227.607.947.597.813.44%0.37%4.15%17,003,800132,311,000165%7.783.60%7.681.19%7.641.23%7.500.78%0.32%
海 利 得/002206.SZ
2021-04-225.986.225.966.091.67%-0.21%4.59%14,684,20089,612,000135%6.102.62%6.001.47%5.951.57%5.820.59%0.04%
鱼跃医疗/002223.SZ
2021-04-2227.2227.4526.8527.13-0.33%0.05%1.85%10,498,800284,696,000124%27.12-0.08%27.110.29%26.980.55%26.640.32%0.08%
科大讯飞/002230.SZ
2021-04-2250.3150.6249.8150.20-0.14%0.06%4.57%32,749,1001,643,064,00097%50.17-0.04%49.971.28%49.151.20%48.010.51%0.06%
*ST聚力/002247.SZ
2021-04-222.382.452.362.390.00%-0.54%1.83%14,896,20035,803,000115%2.400.59%2.410.80%2.380.51%2.350.73%0.42%
川大智胜/002253.SZ
2021-04-2214.1914.4014.1414.350.91%0.40%3.18%1,961,10028,030,000120%14.290.65%14.190.51%14.130.68%13.910.39%-0.16%
恩华药业/002262.SZ
2021-04-2215.4815.5815.3315.45-0.32%0.01%2.62%4,590,50070,916,00080%15.450.88%15.300.84%15.180.41%15.060.20%0.06%
威创股份/002308.SZ
2021-04-225.155.224.934.94-2.95%-1.22%-0.18%27,289,700136,488,00090%5.00-0.26%5.03-0.79%5.061.02%4.950.35%0.56%
日海智能/002313.SZ
2021-04-2210.6610.8010.5810.610.00%-0.29%0.55%1,041,20011,079,00065%10.64-0.06%10.70-0.65%10.720.48%10.550.30%0.40%
众生药业/002317.SZ
2021-04-228.588.808.558.802.92%1.23%4.54%17,701,900153,890,000192%8.691.66%8.591.17%8.521.26%8.420.73%0.07%
英威腾/002334.SZ
2021-04-226.086.275.866.043.42%0.05%5.13%77,641,600468,712,000211%6.041.60%5.921.89%5.871.89%5.751.57%0.75%
泰尔股份/002347.SZ
2021-04-224.154.204.114.12-1.20%-0.72%0.66%2,320,0009,629,00088%4.15-0.17%4.16-0.22%4.160.36%4.090.25%0.32%
森源电气/002358.SZ
2021-04-223.483.523.473.480.00%-0.37%-0.94%5,414,40018,913,00059%3.490.40%3.51-1.10%3.540.20%3.51-0.43%-0.65%
康力电梯/002367.SZ
2021-04-229.749.849.749.77-0.10%-0.14%0.77%3,504,10034,284,00063%9.780.02%9.82-0.26%9.830.33%9.70-0.24%-0.59%
新北洋/002376.SZ
2021-04-229.359.579.359.430.96%-0.23%0.62%3,119,80029,489,000146%9.450.71%9.43-0.11%9.440.23%9.370.03%-0.07%
星网锐捷/002396.SZ
2021-04-2220.5020.7320.3720.500.49%-0.19%1.64%5,149,800105,779,00097%20.540.47%20.540.09%20.460.58%20.170.15%0.03%
远东传动/002406.SZ
2021-04-226.496.606.486.510.77%-0.43%0.18%3,878,60025,359,00077%6.540.54%6.54-0.59%6.570.18%6.500.19%0.29%
海康威视/002415.SZ
2021-04-2262.6664.5361.5262.881.42%-0.65%6.45%37,451,4002,370,356,000136%63.292.40%62.391.50%61.231.91%59.071.24%0.75%
江苏神通/002438.SZ
2021-04-2212.8913.4712.7413.293.91%0.51%1.79%8,490,900112,271,000153%13.223.47%13.070.12%13.110.66%13.060.06%0.02%
海格通信/002465.SZ
2021-04-2210.1110.1710.0510.130.70%0.26%0.81%13,380,100135,194,00077%10.100.37%10.12-0.51%10.140.23%10.050.07%-0.10%
科士达/002518.SZ
2021-04-2213.0013.3912.8312.963.27%-0.96%3.31%14,329,800187,505,000280%13.094.39%12.862.71%12.722.27%12.551.44%-0.23%
万和电气/002543.SZ
2021-04-228.098.208.038.130.49%0.15%1.16%1,807,40014,672,000110%8.120.68%8.10-0.04%8.100.42%8.04-0.01%-0.06%
千红制药/002550.SZ
2021-04-224.164.204.114.13-0.96%-0.51%1.67%6,344,20026,334,000115%4.151.00%4.110.32%4.110.44%4.060.45%0.39%
亚威股份/002559.SZ
2021-04-226.246.326.196.220.48%-0.34%1.19%5,851,40036,520,00075%6.240.35%6.24-0.48%6.270.37%6.150.49%0.59%
史丹利/002588.SZ
2021-04-225.245.275.195.21-0.57%-0.06%-1.83%8,781,20045,779,00078%5.210.17%5.25-0.70%5.27-0.02%5.31-0.60%-0.45%
比亚迪/002594.SZ
2021-04-22170.00171.78167.22168.710.07%-0.14%0.02%19,750,9003,336,755,00074%168.940.35%170.19-0.81%170.030.34%168.68-0.04%-0.01%
永高股份/002641.SZ
2021-04-226.866.946.766.860.73%-0.03%-1.79%6,313,10043,318,00067%6.86-0.12%6.89-0.55%6.940.16%6.99-0.36%-0.07%
中科金财/002657.SZ
2021-04-2211.4711.7611.4511.681.65%0.63%2.13%4,156,00048,240,00099%11.610.71%11.59-0.19%11.610.33%11.440.31%0.11%
美亚光电/002690.SZ
2021-04-2245.9046.0544.8845.17-1.31%-0.10%5.86%2,057,50093,032,00086%45.22-0.88%45.310.60%44.831.32%42.670.79%0.05%
友邦吊顶/002718.SZ
2021-04-2215.3415.4515.2615.390.33%0.42%0.91%478,4007,332,00069%15.33-0.16%15.46-0.16%15.370.27%15.250.03%0.05%
莱美药业/300006.SZ
2021-04-226.106.276.096.231.63%0.19%1.73%6,337,00039,402,00067%6.22-1.11%6.260.21%6.240.11%6.120.41%0.44%
安科生物/300009.SZ
2021-04-2218.0918.4517.9618.191.34%0.01%2.50%13,383,200243,410,00051%18.190.71%18.15-0.71%18.190.38%17.751.20%1.14%
亿纬锂能/300014.SZ
2021-04-2282.9085.3880.7184.243.12%0.38%11.20%31,711,1002,661,348,000129%83.933.89%81.733.26%79.032.34%75.761.58%0.15%
网宿科技/300017.SZ
2021-04-226.246.286.226.24-0.16%-0.11%-1.34%14,339,70089,585,00083%6.25-0.11%6.29-0.68%6.310.21%6.33-0.58%-0.29%
硅宝科技/300019.SZ
2021-04-2216.3016.3916.0616.16-0.19%-0.43%-0.98%3,909,30063,445,00080%16.23-0.11%16.30-0.70%16.39-0.24%16.32-0.81%-0.89%
银江股份/300020.SZ
2021-04-228.478.658.408.591.42%0.60%1.78%11,794,800100,711,00098%8.540.09%8.59-0.43%8.570.34%8.440.40%0.26%
宝通科技/300031.SZ
2021-04-2215.7616.4515.7016.293.43%0.77%4.50%8,864,800143,299,000237%16.171.96%15.971.70%15.811.62%15.590.98%-0.26%
天源迪科/300047.SZ
2021-04-226.857.136.787.083.66%1.39%3.86%24,133,200168,531,000176%6.981.79%6.940.52%6.930.67%6.820.65%-0.01%
碧水源/300070.SZ
2021-04-227.627.657.567.59-0.26%-0.09%-1.89%17,395,400132,161,00053%7.600.09%7.62-0.55%7.65-0.10%7.74-0.03%-0.10%
荃银高科/300087.SZ
2021-04-2221.9422.1821.5021.79-1.22%-0.12%-0.03%7,193,300156,939,00081%21.82-1.12%22.190.04%21.990.33%21.80-0.59%-0.98%
长信科技/300088.SZ
2021-04-227.737.847.627.670.00%-0.53%-0.88%54,276,800418,527,000110%7.71-0.09%7.83-1.11%7.850.58%7.74-0.01%0.23%
瑞普生物/300119.SZ
2021-04-2227.3527.8126.9527.721.76%0.95%-1.59%4,325,400118,771,00079%27.461.42%27.48-1.17%28.04-1.07%28.17-0.06%0.20%
中金环境/300145.SZ
2021-04-222.892.912.872.890.00%0.07%-2.20%12,800,20036,969,00075%2.89-1.33%2.93-0.85%2.94-0.27%2.96-0.34%-0.63%
恒泰艾普/300157.SZ
2021-04-223.413.433.363.380.30%-0.09%-1.74%4,216,00014,263,00052%3.38-0.24%3.42-1.30%3.47-0.09%3.44-0.12%-0.21%
中海达/300177.SZ
2021-04-229.849.959.769.81-0.41%-0.47%1.35%13,953,700137,532,00089%9.86-0.27%9.960.17%9.840.37%9.680.48%0.45%
远方信息/300306.SZ
2021-04-228.598.738.518.670.58%0.17%1.72%2,019,50017,478,000104%8.660.97%8.64-0.14%8.630.34%8.520.21%0.05%
宜安科技/300328.SZ
2021-04-226.977.126.967.031.01%-0.18%4.13%5,236,30036,881,000105%7.041.21%7.000.68%6.921.21%6.750.31%0.01%
苏大维格/300331.SZ
2021-04-2221.6322.2921.5921.961.39%0.23%-1.33%1,724,80037,791,00075%21.910.68%21.920.15%21.770.13%22.26-0.82%-1.24%
天银机电/300342.SZ
2021-04-2213.4513.9213.4513.68-0.36%0.15%1.10%12,663,200172,982,00068%13.66-1.28%13.80-0.76%13.780.42%13.530.40%1.43%
联创股份/300343.SZ
2021-04-222.862.972.822.90-2.03%0.24%-5.75%45,345,600131,178,000100%2.89-3.79%3.00-2.82%3.06-1.29%3.08-0.45%0.26%
楚天科技/300358.SZ
2021-04-2214.1814.6013.8014.572.82%2.00%8.42%20,263,700289,476,000190%14.290.30%14.182.18%13.891.93%13.441.82%1.02%
扬杰科技/300373.SZ
2021-04-2241.1042.4840.6041.731.86%-0.29%3.49%12,717,200532,247,000152%41.852.64%41.171.90%40.481.57%40.320.16%-0.08%
易事特/300376.SZ
2021-04-226.346.626.326.473.03%-0.35%1.28%39,690,300257,703,000187%6.493.34%6.430.05%6.430.78%6.390.11%-0.16%
三联虹普/300384.SZ
2021-04-2215.6816.3015.4715.750.38%-0.24%4.35%4,820,10076,101,000184%15.79-0.01%15.501.41%15.311.14%15.091.37%0.77%
飞天诚信/300386.SZ
2021-04-2219.6120.2819.3220.001.99%1.11%-0.07%12,162,000240,578,00082%19.78-0.20%19.84-0.88%20.03-0.68%20.010.08%-0.24%
三一重工/600031.SH
2021-04-2231.8232.1731.4831.67-0.72%-0.10%-0.83%73,437,5002,328,041,00066%31.700.05%31.95-0.73%32.050.43%31.93-0.59%-0.90%
皖维高新/600063.SH
2021-04-224.134.184.094.120.00%0.00%-4.23%39,099,500161,072,00078%4.12-1.13%4.25-0.66%4.25-0.28%4.30-1.06%-0.33%
宇通客车/600066.SH
2021-04-2214.3614.5514.1614.22-0.97%-0.32%-2.22%14,081,600200,888,000109%14.27-1.10%14.55-1.64%14.68-0.38%14.540.02%0.08%
特变电工/600089.SH
2021-04-2211.4811.6511.3811.561.14%0.41%2.51%44,987,800517,963,00085%11.510.49%11.55-0.11%11.500.65%11.280.20%0.02%
金发科技/600143.SH
2021-04-2220.6920.8120.3820.47-0.39%-0.47%0.22%33,718,800693,502,00077%20.570.43%20.580.39%20.420.27%20.43-0.47%-0.68%
海正药业/600267.SH
2021-04-2214.8514.9014.7514.81-0.07%-0.01%1.04%4,781,20070,818,00095%14.810.25%14.770.37%14.720.40%14.660.22%-0.05%
恒瑞医药/600276.SH
2021-04-2282.6882.9081.8082.20-1.18%0.07%-1.06%36,850,4003,026,891,00072%82.140.18%81.290.25%81.09-0.32%83.08-0.49%-0.92%
恒顺醋业/600305.SH
2021-04-2219.1719.3119.0919.200.10%0.05%2.53%6,577,200126,223,00069%19.19-0.08%19.180.55%19.000.68%18.73-0.39%-0.26%
振华重工/600320.SH
2021-04-223.273.303.243.25-0.61%-0.61%-1.96%11,081,60036,240,00067%3.270.00%3.29-0.81%3.31-0.06%3.32-0.96%-0.15%
澳柯玛/600336.SH
2021-04-226.816.846.746.76-1.60%-0.31%-0.57%12,846,80087,113,000104%6.78-1.67%6.85-0.25%6.840.06%6.80-0.21%-0.33%
国电南瑞/600406.SH
2021-04-2231.9732.0931.1731.50-0.97%0.17%1.33%8,061,600253,503,00060%31.45-1.38%31.720.66%31.130.68%31.09-0.08%-0.17%
士兰微/600460.SH
2021-04-2227.7029.6927.3029.6910.00%1.94%6.64%113,922,7003,317,945,000194%29.138.34%28.224.06%27.862.49%27.840.13%0.07%
扬农化工/600486.SH
2021-04-22120.30120.50118.50119.30-0.42%-0.04%2.66%1,327,600158,452,00069%119.350.73%118.840.37%118.360.77%116.21-0.29%-0.35%
亨通光电/600487.SH
2021-04-2212.0712.1412.0312.05-0.08%-0.12%-0.90%7,543,40091,014,00090%12.07-0.10%12.15-0.54%12.18-0.05%12.16-0.16%-0.15%
康缘药业/600557.SH
2021-04-2210.1310.2010.0610.150.20%0.13%1.26%2,364,30023,968,00096%10.140.35%10.110.10%10.090.56%10.02-0.34%-0.41%
新华医疗/600587.SH
2021-04-2214.4215.0514.4014.800.07%0.60%3.42%12,785,100188,078,000205%14.71-2.29%14.780.44%14.650.84%14.310.92%0.84%
泰豪科技/600590.SH
2021-04-225.595.655.555.560.18%-0.68%-0.80%8,228,80046,063,00048%5.600.65%5.63-0.58%5.650.11%5.610.23%0.51%
金龙汽车/600686.SH
2021-04-227.047.837.037.403.93%-2.30%2.11%39,613,700300,037,000215%7.576.63%7.430.72%7.401.48%7.251.50%1.10%
东软集团/600718.SH
2021-04-229.429.479.379.37-0.74%-0.45%-0.43%4,670,00043,955,00076%9.41-0.40%9.53-0.61%9.520.32%9.410.16%0.08%
浪潮软件/600756.SH
2021-04-2212.8212.9112.7912.830.00%-0.05%-0.20%1,440,30018,487,00068%12.84-0.02%12.92-0.41%12.93-0.01%12.86-0.22%-0.35%
四创电子/600990.SH
2021-04-2242.5443.9842.5043.402.26%0.06%1.56%1,343,90058,287,000147%43.372.84%42.930.54%42.860.70%42.73-0.06%-0.72%
长城汽车/601633.SH
2021-04-2234.6134.9833.1234.00-4.33%-0.11%1.62%54,102,1001,841,470,000129%34.04-2.98%35.05-0.44%34.480.78%33.460.44%0.58%
康尼机电/603111.SH
2021-04-225.155.165.135.14-0.19%-0.08%-1.70%2,273,90011,697,00065%5.14-0.23%5.19-0.59%5.210.00%5.23-0.42%-0.25%