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
2019-11-145.976.165.966.062.19%-0.43%1.35%69,318,500421,843,000185%6.093.08%6.002.15%5.980.57%5.980.61%0.11%
威孚高科/000581.SZ
2019-11-1417.2717.4317.1617.260.00%-0.12%-2.85%5,712,90098,727,00045%17.280.09%17.32-0.37%17.49-0.63%17.770.07%0.67%
格力电器/000651.SZ
2019-11-1459.1859.5558.6859.130.48%0.11%-4.75%35,394,5002,090,617,00063%59.070.51%59.11-1.59%60.46-0.98%62.080.03%0.62%
襄阳轴承/000678.SZ
2019-11-146.746.816.736.770.30%0.00%-1.76%904,6006,124,00085%6.770.10%6.77-0.54%6.82-0.41%6.89-0.25%-0.12%
山推股份/000680.SZ
2019-11-143.273.313.273.290.92%-0.03%-2.63%4,926,70016,216,000101%3.290.55%3.29-0.88%3.33-0.60%3.38-0.41%-0.31%
北新建材/000786.SZ
2019-11-1420.7521.3820.6821.001.25%-0.31%1.76%9,847,200207,440,00089%21.071.79%20.821.21%20.750.29%20.640.69%0.78%
思源电气/002028.SZ
2019-11-1413.1013.7813.1013.583.19%0.46%4.39%11,730,100158,572,000105%13.522.95%13.261.29%13.180.75%13.011.03%0.93%
巨轮智能/002031.SZ
2019-11-141.931.951.931.940.00%-0.10%-3.05%5,009,2009,730,00040%1.940.21%1.94-0.21%1.96-0.56%2.00-0.35%-0.09%
横店东磁/002056.SZ
2019-11-146.666.756.636.710.90%0.33%-0.68%7,908,70052,897,00067%6.690.86%6.67-1.33%6.79-0.12%6.760.04%0.06%
东华软件/002065.SZ
2019-11-148.349.088.308.956.67%1.27%11.25%101,933,800900,883,000180%8.846.83%8.503.44%8.332.90%8.052.68%0.83%
软控股份/002073.SZ
2019-11-144.364.434.294.37-0.46%0.34%0.23%12,740,60055,481,00045%4.36-0.96%4.360.28%4.39-0.61%4.36-0.27%-2.26%
太阳纸业/002078.SZ
2019-11-148.438.638.388.611.89%0.94%2.37%16,595,800141,559,00072%8.531.03%8.52-0.46%8.500.53%8.410.23%0.32%
万丰奥威/002085.SZ
2019-11-146.977.046.967.010.43%-0.03%-0.07%1,980,00013,884,00067%7.010.94%6.97-0.19%7.03-0.16%7.020.16%0.12%
山河智能/002097.SZ
2019-11-145.555.575.525.540.36%-0.05%-1.76%1,985,40011,006,00054%5.540.15%5.55-0.56%5.61-0.48%5.64-0.04%-0.16%
顺络电子/002138.SZ
2019-11-1423.6324.3323.4424.141.73%0.84%5.80%20,906,700500,469,00098%23.940.91%23.630.28%23.440.92%22.820.91%1.02%
芭田股份/002170.SZ
2019-11-143.003.022.993.000.33%0.03%-2.53%2,506,8007,519,00070%3.00-0.10%3.00-0.53%3.04-0.56%3.08-0.42%-0.44%
楚江新材/002171.SZ
2019-11-145.825.945.815.931.19%0.51%-1.07%2,356,10013,901,00053%5.900.73%5.89-0.57%5.95-0.32%5.99-0.73%-0.38%
海 利 得/002206.SZ
2019-11-143.663.673.583.660.00%0.60%3.21%9,966,10036,252,000133%3.641.93%3.571.19%3.560.51%3.550.43%0.13%
鱼跃医疗/002223.SZ
2019-11-1421.3521.4321.1021.17-0.80%-0.13%-3.19%6,988,200148,127,00093%21.20-0.61%21.29-1.01%21.66-1.36%21.87-0.18%-0.04%
科大讯飞/002230.SZ
2019-11-1433.1033.9733.1033.842.33%0.46%0.06%28,149,100948,231,00096%33.692.25%33.22-0.63%33.900.00%33.820.09%-0.02%
聚力文化/002247.SZ
2019-11-142.602.642.552.570.78%-0.89%-0.93%9,776,50025,350,00088%2.592.57%2.541.48%2.53-0.24%2.59-0.35%-1.00%
川大智胜/002253.SZ
2019-11-1413.8113.8713.5113.78-0.14%0.29%-3.64%2,141,60029,426,00091%13.74-1.22%13.90-1.03%14.08-0.99%14.30-0.35%-0.12%
恩华药业/002262.SZ
2019-11-1411.5811.8511.5211.700.69%-0.46%-0.61%9,373,200110,168,00070%11.750.55%11.73-0.52%11.91-0.24%11.770.43%0.52%
威创股份/002308.SZ
2019-11-144.334.474.324.463.00%1.00%0.50%9,005,30039,768,00089%4.421.61%4.39-0.23%4.44-0.25%4.44-0.69%-0.55%
日海智能/002313.SZ
2019-11-1418.0418.4317.9218.240.88%0.12%-1.15%2,514,50045,809,00098%18.220.46%18.150.18%18.28-0.14%18.45-0.03%-0.15%
众生药业/002317.SZ
2019-11-149.329.409.259.370.54%0.56%-1.69%3,148,30029,336,00063%9.32-0.50%9.35-0.29%9.43-0.50%9.53-0.20%-0.55%
英威腾/002334.SZ
2019-11-144.014.013.974.010.50%0.43%-2.76%2,204,8008,803,00053%3.990.53%3.980.18%4.01-1.09%4.12-0.41%-0.60%
泰尔股份/002347.SZ
2019-11-144.174.294.144.200.72%-0.50%-2.51%2,658,90011,223,000101%4.221.27%4.190.22%4.22-0.59%4.31-0.53%-0.52%
森源电气/002358.SZ
2019-11-146.846.856.756.79-0.59%0.07%-4.50%4,842,30032,853,00083%6.79-1.35%6.89-1.32%7.02-0.88%7.11-0.45%-0.44%
康力电梯/002367.SZ
2019-11-147.467.657.467.541.89%-0.33%-1.46%9,846,30074,486,00096%7.572.13%7.471.08%7.48-0.04%7.65-0.37%-0.64%
新北洋/002376.SZ
2019-11-1411.8011.8411.7311.77-0.08%-0.13%-2.42%3,638,30042,878,00094%11.79-0.43%11.82-0.81%11.99-0.63%12.06-0.23%-0.57%
星网锐捷/002396.SZ
2019-11-1430.7431.2530.5131.041.64%0.20%-2.50%7,920,000245,351,00082%30.981.18%30.70-0.46%31.24-0.68%31.84-0.07%0.48%
远东传动/002406.SZ
2019-11-145.145.175.125.150.00%0.10%-2.07%1,089,8005,607,00070%5.15-0.04%5.15-0.45%5.20-0.50%5.26-0.44%-0.43%
海康威视/002415.SZ
2019-11-1433.5133.7032.6633.37-2.46%0.55%-0.85%96,494,5003,202,504,000219%33.19-2.45%33.54-1.92%33.93-0.92%33.66-0.09%0.54%
江苏神通/002438.SZ
2019-11-148.668.858.548.832.67%1.04%-0.64%3,923,50034,288,00069%8.741.65%8.66-0.32%8.75-0.53%8.89-0.14%0.53%
海格通信/002465.SZ
2019-11-149.8610.049.839.950.91%0.14%2.02%17,128,400170,180,00089%9.940.91%9.860.51%9.860.25%9.750.37%0.28%
科士达/002518.SZ
2019-11-149.019.128.909.020.11%0.28%-1.61%4,062,90036,545,00056%9.00-0.98%9.03-0.53%9.16-0.48%9.170.07%0.04%
万和电气/002543.SZ
2019-11-149.159.209.099.190.88%0.53%-3.95%1,311,80011,993,00047%9.140.40%9.12-0.64%9.28-0.78%9.57-0.16%-0.04%
千红制药/002550.SZ
2019-11-144.504.534.454.49-0.22%0.31%-3.48%3,658,90016,377,00068%4.48-1.17%4.50-0.44%4.55-1.20%4.65-0.04%-0.10%
亚威股份/002559.SZ
2019-11-144.985.034.914.91-1.60%-1.09%-4.86%4,568,90022,681,000149%4.96-0.56%4.98-0.94%5.04-0.94%5.16-1.04%-0.47%
史丹利/002588.SZ
2019-11-143.703.713.643.67-0.54%-0.22%-2.83%1,068,3003,929,00063%3.68-0.49%3.69-0.57%3.73-0.37%3.78-0.34%-0.40%
比亚迪/002594.SZ
2019-11-1443.5043.8243.3243.520.55%-0.07%-1.39%4,039,800175,930,00057%43.550.19%43.67-0.50%44.30-0.48%44.130.31%-0.33%
永高股份/002641.SZ
2019-11-144.634.704.604.671.30%0.32%-3.95%3,504,10016,312,00042%4.660.24%4.65-1.23%4.82-1.25%4.860.02%0.32%
中科金财/002657.SZ
2019-11-1416.8017.1516.7716.940.24%-0.28%-4.65%5,995,300101,842,00050%16.990.10%17.07-1.37%17.65-0.64%17.77-0.35%-0.58%
美亚光电/002690.SZ
2019-11-1437.2039.2037.2039.143.71%1.77%5.53%4,982,700191,626,000137%38.461.63%37.871.66%37.541.04%37.090.74%0.69%
友邦吊顶/002718.SZ
2019-11-1416.8316.8316.5016.62-0.78%-0.24%-0.92%464,7007,742,00069%16.66-0.53%16.72-0.77%16.900.05%16.770.03%-1.14%
莱美药业/300006.SZ
2019-11-145.245.345.185.20-1.14%-0.78%2.42%26,555,800139,166,000108%5.24-1.13%5.250.67%5.191.05%5.080.87%0.44%
安科生物/300009.SZ
2019-11-1415.8016.0515.7515.92-0.13%-0.08%0.03%5,963,60095,020,00070%15.930.97%15.810.43%15.92-0.08%15.92-0.01%-0.41%
亿纬锂能/300014.SZ
2019-11-1439.8040.3539.2539.41-0.13%-1.01%1.24%21,293,600847,778,00058%39.811.97%38.84-0.08%39.11-0.03%38.930.41%0.99%
网宿科技/300017.SZ
2019-11-148.778.858.558.75-1.02%0.11%-2.97%38,029,100332,367,00080%8.74-0.24%8.690.54%8.73-0.48%9.02-0.72%-0.96%
硅宝科技/300019.SZ
2019-11-148.398.528.308.501.31%0.63%-3.03%2,316,10019,565,00050%8.450.48%8.44-0.65%8.56-0.45%8.77-0.78%-0.18%
银江股份/300020.SZ
2019-11-148.378.488.378.440.36%0.06%-4.69%5,377,20045,359,00051%8.440.36%8.43-0.26%8.61-0.98%8.86-0.68%-0.79%
宝通科技/300031.SZ
2019-11-1411.4111.4711.2411.440.44%0.40%-6.28%2,318,80026,421,00060%11.39-0.76%11.53-1.96%11.85-1.46%12.21-0.50%-0.05%
天源迪科/300047.SZ
2019-11-147.527.647.477.581.07%0.38%-3.33%9,080,90068,569,00082%7.550.44%7.55-0.78%7.67-0.84%7.84-0.70%-0.40%
碧水源/300070.SZ
2019-11-147.307.477.267.290.28%-0.79%-4.82%27,584,100202,685,00084%7.351.16%7.34-1.16%7.49-1.44%7.66-0.42%0.28%
荃银高科/300087.SZ
2019-11-147.927.927.677.86-0.38%0.70%-4.13%813,8006,352,00044%7.81-0.80%7.87-1.06%7.98-0.98%8.20-0.79%-0.32%
长信科技/300088.SZ
2019-11-146.587.266.537.2610.00%3.17%2.88%142,883,1001,005,455,000147%7.046.64%6.840.06%7.000.60%7.06-0.01%0.09%
瑞普生物/300119.SZ
2019-11-1414.8015.3414.8015.163.13%0.09%-2.08%7,405,800112,169,00065%15.151.71%14.950.76%15.07-1.07%15.48-2.00%-0.10%
中金环境/300145.SZ
2019-11-143.093.133.083.110.32%0.13%-4.13%6,394,70019,865,00060%3.110.36%3.09-0.64%3.16-0.85%3.24-0.77%-0.66%
恒泰艾普/300157.SZ
2019-11-144.044.064.004.030.50%0.07%-2.94%2,430,3009,787,00065%4.030.35%4.02-0.62%4.09-0.56%4.15-0.58%-0.59%
中海达/300177.SZ
2019-11-148.168.318.168.251.10%0.05%-4.71%6,793,40056,021,00052%8.250.68%8.25-1.63%8.53-1.36%8.66-0.08%0.27%
远方信息/300306.SZ
2019-11-1411.8112.9811.7412.747.97%1.23%3.87%18,008,100226,640,000185%12.596.65%12.292.28%12.410.90%12.270.74%-0.80%
宜安科技/300328.SZ
2019-11-1411.3812.2211.2712.015.07%1.31%0.81%14,568,100172,700,000163%11.863.21%11.631.87%11.66-0.09%11.91-0.62%-0.84%
苏大维格/300331.SZ
2019-11-1421.5921.7921.4921.700.93%0.24%-5.21%3,558,90077,040,00057%21.650.55%21.63-1.47%22.43-2.10%22.89-0.05%0.55%
天银机电/300342.SZ
2019-11-148.958.998.848.86-1.01%-0.71%-2.98%1,997,60017,824,00045%8.92-0.13%8.87-0.24%8.95-0.29%9.13-0.61%-1.01%
联创股份/300343.SZ
2019-11-142.812.842.792.821.08%0.28%-4.08%10,756,00030,242,00078%2.810.11%2.82-0.57%2.86-1.01%2.94-1.04%-0.82%
楚天科技/300358.SZ
2019-11-146.366.416.336.370.00%-0.02%-2.61%1,088,3006,934,00072%6.37-0.36%6.40-0.27%6.44-0.51%6.54-0.35%-0.32%
扬杰科技/300373.SZ
2019-11-1414.7315.9914.7015.796.33%1.75%3.07%12,739,000197,697,000222%15.524.92%15.222.73%15.250.51%15.320.30%0.14%
易事特/300376.SZ
2019-11-144.104.144.094.12-0.24%0.02%-2.14%2,631,10010,838,00072%4.12-0.12%4.13-0.39%4.18-0.62%4.21-0.05%-0.07%
三联虹普/300384.SZ
2019-11-1416.6816.9716.5016.901.56%0.78%-0.37%3,429,20057,507,00065%16.770.37%16.78-0.80%16.99-0.27%16.96-0.17%-0.61%
飞天诚信/300386.SZ
2019-11-1414.2414.5914.0414.19-0.28%-0.74%-8.63%12,905,800184,497,00053%14.300.46%14.41-1.87%14.97-2.62%15.53-0.86%0.27%
三一重工/600031.SH
2019-11-1414.0414.1013.9414.070.79%0.11%0.40%47,477,300667,284,00075%14.061.20%13.980.17%14.04-0.01%14.010.39%0.02%
皖维高新/600063.SH
2019-11-143.403.433.393.410.59%-0.12%-1.87%8,612,80029,402,00064%3.41-0.09%3.42-0.35%3.47-0.43%3.480.17%-0.03%
宇通客车/600066.SH
2019-11-1414.8214.9014.6114.780.07%-0.01%1.21%11,000,900162,614,00080%14.780.37%14.660.69%14.620.14%14.600.27%0.31%
特变电工/600089.SH
2019-11-146.366.396.336.36-0.16%0.02%-1.53%5,683,20036,141,00063%6.36-0.16%6.39-0.41%6.43-0.33%6.46-0.06%-0.04%
金发科技/600143.SH
2019-11-146.526.586.426.50-0.76%0.09%-2.90%20,499,800133,117,00086%6.49-1.13%6.56-1.16%6.63-0.81%6.69-0.51%-0.72%
海正药业/600267.SH
2019-11-1410.6510.7110.4910.60-1.21%0.16%-0.61%16,102,000170,409,00056%10.58-1.54%10.65-0.28%10.68-0.46%10.670.42%0.51%
恒瑞医药/600276.SH
2019-11-1492.0094.9992.0094.333.22%0.10%3.42%25,129,7002,368,094,000140%94.244.13%91.632.30%91.030.95%91.210.50%0.51%
恒顺醋业/600305.SH
2019-11-1415.1315.5715.0415.452.12%0.59%4.29%28,660,600440,231,000162%15.362.31%15.101.17%14.981.05%14.820.90%0.40%
振华重工/600320.SH
2019-11-143.373.383.363.370.00%-0.03%-0.41%3,019,00010,177,00085%3.370.21%3.360.12%3.37-0.24%3.380.06%-0.05%
澳柯玛/600336.SH
2019-11-144.434.484.384.470.90%0.74%-1.91%3,856,80017,111,00047%4.44-0.58%4.45-0.83%4.55-0.74%4.560.07%0.31%
国电南瑞/600406.SH
2019-11-1422.8323.9722.6723.573.92%0.11%3.60%25,278,300595,129,000199%23.543.74%23.161.84%23.021.38%22.751.12%0.60%
士兰微/600460.SH
2019-11-1414.8415.4514.8015.343.02%0.83%1.72%46,413,700706,136,000157%15.212.73%14.951.11%15.070.43%15.080.33%0.14%
扬农化工/600486.SH
2019-11-1456.3956.9655.2255.74-1.15%-0.13%0.90%2,572,200143,566,00077%55.81-0.67%55.770.32%55.74-0.10%55.240.59%0.85%
亨通光电/600487.SH
2019-11-1415.1715.8315.1115.693.56%0.92%-0.08%35,177,900546,918,00096%15.553.12%15.311.06%15.52-0.46%15.700.20%0.53%
康缘药业/600557.SH
2019-11-1416.3516.6915.7116.05-2.13%-0.68%-6.89%8,346,800134,883,000158%16.16-4.16%16.67-3.11%17.04-2.26%17.24-1.41%-0.14%
新华医疗/600587.SH
2019-11-1413.8813.9513.7013.890.07%0.09%-3.74%1,515,50021,032,00054%13.88-0.26%13.89-1.20%14.15-0.74%14.43-0.98%-0.56%
泰豪科技/600590.SH
2019-11-145.595.655.575.610.36%-0.14%-3.21%3,791,90021,301,00061%5.620.79%5.59-0.89%5.71-0.80%5.80-0.29%-0.44%
金龙汽车/600686.SH
2019-11-146.956.976.866.91-1.00%0.19%-1.90%2,312,10015,947,000108%6.90-0.59%6.91-0.48%6.96-0.66%7.04-0.27%-0.14%
东软集团/600718.SH
2019-11-1410.9211.0310.9010.970.55%-0.08%-1.95%4,429,00048,626,00059%10.980.60%10.94-0.55%11.10-1.16%11.19-0.04%-0.16%
浪潮软件/600756.SH
2019-11-1420.1720.2819.9220.22-0.05%0.34%-1.83%4,149,30083,617,00073%20.15-0.69%20.12-0.23%20.27-0.49%20.60-0.16%-0.35%
四创电子/600990.SH
2019-11-1443.4044.2143.2144.021.34%0.53%-4.21%1,180,80051,706,00080%43.790.45%43.83-1.13%44.64-1.73%45.95-0.41%-0.14%
长城汽车/601633.SH
2019-11-149.569.629.469.52-0.94%-0.08%0.20%12,134,500115,622,00060%9.53-0.58%9.61-0.74%9.730.37%9.500.75%0.96%
康尼机电/603111.SH
2019-11-145.085.135.045.100.99%0.08%-1.18%2,261,90011,527,00070%5.101.01%5.060.22%5.09-0.27%5.16-0.50%-0.29%