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
2019-07-176.096.226.066.11-0.16%-0.23%6.09%73,460,000449,859,000148%6.121.39%5.982.22%5.871.94%5.760.93%-0.26%
威孚高科/000581.SZ
2019-07-1718.7018.8318.6618.750.27%0.01%1.67%4,780,80089,637,000126%18.750.24%18.590.86%18.480.62%18.440.03%-0.54%
格力电器/000651.SZ
2019-07-1754.7254.7954.1054.53-0.51%0.16%-2.95%28,146,0001,532,367,00080%54.44-1.11%55.08-0.87%55.61-0.49%56.19-0.55%0.12%
襄阳轴承/000678.SZ
2019-07-177.007.126.946.98-0.99%-0.36%-1.37%1,449,60010,155,00056%7.01-1.05%6.990.24%6.980.22%7.08-0.46%-0.82%
山推股份/000680.SZ
2019-07-173.904.093.883.992.05%-0.70%0.48%27,829,700111,817,000149%4.023.16%3.952.52%3.901.88%3.97-0.18%-0.62%
北新建材/000786.SZ
2019-07-1718.3318.5418.1118.34-0.22%-0.16%-0.78%3,406,40062,576,00049%18.37-0.08%18.41-0.34%18.430.41%18.48-0.04%0.08%
思源电气/002028.SZ
2019-07-1710.1510.2210.1210.16-0.20%-0.18%-0.27%3,794,10038,618,00081%10.18-0.02%10.170.12%10.160.11%10.190.07%0.03%
巨轮智能/002031.SZ
2019-07-172.062.072.042.070.49%0.63%-0.34%8,170,70016,810,000101%2.060.20%2.060.20%2.050.00%2.08-0.34%-0.32%
横店东磁/002056.SZ
2019-07-176.947.126.927.020.57%-0.06%-0.90%15,823,700111,148,00080%7.020.83%6.980.85%6.930.33%7.08-0.63%-0.75%
东华软件/002065.SZ
2019-07-176.826.856.776.810.00%-0.15%-0.35%10,523,00071,771,00066%6.820.24%6.780.65%6.740.10%6.83-0.47%-0.46%
软控股份/002073.SZ
2019-07-176.206.276.156.170.00%-0.48%0.37%12,642,90078,381,00080%6.200.81%6.100.58%6.11-0.20%6.15-0.02%0.42%
太阳纸业/002078.SZ
2019-07-177.197.297.127.15-0.28%-0.89%0.35%22,009,500158,777,000110%7.210.74%7.130.93%7.120.45%7.130.07%0.50%
万丰奥威/002085.SZ
2019-07-177.137.187.087.10-0.28%-0.27%-1.10%3,008,60021,417,00060%7.120.08%7.110.16%7.10-0.08%7.18-0.17%-0.08%
山河智能/002097.SZ
2019-07-176.176.206.136.160.00%-0.13%0.16%3,020,80018,632,00080%6.170.29%6.130.44%6.110.38%6.15-0.26%-0.36%
顺络电子/002138.SZ
2019-07-1718.7219.0618.6518.800.00%-0.67%0.85%11,648,000220,452,000144%18.930.23%18.890.59%18.830.24%18.640.41%0.59%
芭田股份/002170.SZ
2019-07-173.693.803.613.67-1.34%-0.92%0.80%25,526,60094,545,000123%3.700.14%3.64-1.22%3.680.55%3.640.28%-0.13%
楚江新材/002171.SZ
2019-07-175.925.945.865.87-0.68%-0.37%-1.79%4,383,80025,830,00077%5.89-0.71%5.930.34%5.900.07%5.98-0.81%-0.64%
海 利 得/002206.SZ
2019-07-173.903.943.903.940.51%0.28%-0.63%2,184,0008,581,00065%3.93-0.15%3.93-0.15%3.940.18%3.97-0.43%-0.28%
鱼跃医疗/002223.SZ
2019-07-1724.4624.4724.0024.04-2.00%-0.29%-1.35%4,713,000113,633,00088%24.11-2.60%24.41-0.57%24.48-0.05%24.37-0.27%-0.08%
科大讯飞/002230.SZ
2019-07-1733.8834.0233.4033.830.74%0.23%0.76%32,072,6001,082,505,000125%33.750.59%33.530.67%33.370.39%33.58-0.17%0.15%
聚力文化/002247.SZ
2019-07-173.163.223.113.12-1.58%-1.30%-0.83%12,751,50040,304,00087%3.160.22%3.120.97%3.100.75%3.15-1.29%-1.42%
川大智胜/002253.SZ
2019-07-1714.4014.5414.3314.33-0.49%-0.80%-1.49%1,215,30017,555,00066%14.450.28%14.340.67%14.280.14%14.55-0.41%-0.47%
恩华药业/002262.SZ
2019-07-1712.0512.0811.7211.81-1.42%-0.64%1.54%9,226,800109,666,00082%11.89-1.37%12.140.49%11.960.43%11.630.42%0.86%
威创股份/002308.SZ
2019-07-174.824.924.814.860.62%-0.10%-0.27%7,331,80035,667,000100%4.871.04%4.810.46%4.810.17%4.87-0.51%-0.59%
日海智能/002313.SZ
2019-07-1717.8518.2017.7617.84-0.83%-0.44%-1.81%4,813,20086,244,00092%17.920.61%17.510.32%17.63-0.29%18.17-1.44%-0.92%
众生药业/002317.SZ
2019-07-178.608.768.608.680.35%-0.16%-0.10%5,007,50043,535,00086%8.690.89%8.62-0.04%8.640.23%8.69-0.39%0.10%
英威腾/002334.SZ
2019-07-175.045.064.974.99-0.40%-0.20%-3.87%5,235,80026,179,00075%5.00-0.02%4.96-1.14%5.04-0.59%5.19-1.42%-1.03%
泰尔股份/002347.SZ
2019-07-174.794.794.714.75-0.63%0.06%0.30%3,873,00018,384,000100%4.75-0.44%4.750.19%4.750.15%4.74-0.25%-0.31%
森源电气/002358.SZ
2019-07-179.109.149.019.01-1.10%-0.57%-2.52%4,292,10038,897,00062%9.06-0.17%8.980.32%8.97-0.06%9.24-0.90%-0.86%
康力电梯/002367.SZ
2019-07-178.138.238.028.07-0.62%-0.38%-0.69%13,846,300112,172,00073%8.10-1.06%8.120.50%8.09-0.32%8.130.22%0.81%
新北洋/002376.SZ
2019-07-1711.7011.9011.6211.85-0.17%0.36%0.53%5,775,50068,191,00095%11.81-1.75%11.870.53%11.780.31%11.79-0.37%-0.35%
星网锐捷/002396.SZ
2019-07-1724.2626.1724.2625.626.40%0.75%10.96%30,970,800787,555,000209%25.435.13%24.484.33%23.653.06%23.092.55%0.46%
远东传动/002406.SZ
2019-07-175.865.915.855.86-0.34%-0.27%-1.23%1,685,8009,906,00077%5.880.24%5.850.24%5.86-0.22%5.93-0.52%-0.24%
海康威视/002415.SZ
2019-07-1726.6027.1726.3026.900.49%0.16%-1.07%41,104,7001,103,915,00079%26.860.03%26.78-0.15%26.90-0.12%27.19-0.77%-0.16%
江苏神通/002438.SZ
2019-07-177.477.537.417.480.27%-0.01%-5.16%2,406,80018,005,00056%7.480.24%7.46-0.19%7.51-0.48%7.89-0.67%-0.27%
海格通信/002465.SZ
2019-07-179.409.499.369.38-0.53%-0.49%0.12%8,592,50080,996,00073%9.43-0.16%9.370.70%9.290.37%9.37-0.29%-0.10%
科士达/002518.SZ
2019-07-179.099.199.009.050.56%-0.57%1.56%3,674,00033,442,00090%9.101.02%8.970.90%8.900.83%8.91-0.06%-0.29%
万和电气/002543.SZ
2019-07-1710.0610.159.9610.01-0.79%-0.22%-1.40%1,313,60013,178,00091%10.03-0.84%10.09-0.13%10.070.13%10.15-0.96%-0.26%
千红制药/002550.SZ
2019-07-175.045.054.924.94-1.98%-0.54%1.63%9,297,20046,177,000126%4.97-1.04%4.970.53%4.930.69%4.860.48%0.36%
亚威股份/002559.SZ
2019-07-175.205.225.135.13-1.91%-1.02%-1.82%1,759,8009,121,00090%5.180.08%5.160.53%5.14-0.04%5.23-0.74%-0.61%
史丹利/002588.SZ
2019-07-174.694.794.634.69-0.21%-0.15%2.22%7,246,50034,037,000151%4.700.02%4.670.86%4.630.52%4.590.53%0.03%
比亚迪/002594.SZ
2019-07-1754.7955.2054.4054.65-0.24%-0.20%1.37%6,212,900340,229,00063%54.76-0.12%54.930.40%54.450.31%53.910.15%0.48%
永高股份/002641.SZ
2019-07-174.804.864.624.70-1.47%-0.63%2.24%13,995,20066,201,000106%4.73-0.65%4.691.27%4.611.30%4.600.64%0.98%
中科金财/002657.SZ
2019-07-1717.0117.1716.8317.00-0.06%-0.12%0.69%4,723,10080,388,000102%17.020.26%16.950.66%16.830.50%16.88-0.49%-0.72%
美亚光电/002690.SZ
2019-07-1729.5230.4429.3330.001.35%-0.32%-0.51%2,661,80080,112,00056%30.101.25%29.770.40%29.750.30%30.15-0.50%-0.64%
友邦吊顶/002718.SZ
2019-07-1718.4018.4718.2218.27-1.03%-0.44%-4.75%449,2008,243,00071%18.35-0.64%18.43-0.21%18.48-0.26%19.18-1.23%-0.34%
莱美药业/300006.SZ
2019-07-175.215.225.055.08-2.12%-0.80%-2.87%24,537,000125,659,00059%5.12-2.48%5.120.35%5.13-1.16%5.230.27%0.73%
安科生物/300009.SZ
2019-07-1716.2716.2916.0116.05-0.93%-0.62%2.19%5,548,70089,612,000106%16.15-0.32%16.040.76%15.881.11%15.710.11%-0.29%
亿纬锂能/300014.SZ
2019-07-1731.1331.4830.8031.110.35%-0.14%-1.00%10,604,800330,367,00060%31.150.53%31.16-0.61%31.300.07%31.43-0.18%0.73%
网宿科技/300017.SZ
2019-07-1710.6510.8410.6010.700.85%-0.34%0.26%44,101,500473,509,000103%10.740.91%10.620.95%10.540.79%10.67-0.75%-0.42%
硅宝科技/300019.SZ
2019-07-177.557.747.427.69-0.13%1.96%0.21%12,331,00093,004,000153%7.54-1.84%7.57-3.69%7.80-0.22%7.670.07%0.94%
银江股份/300020.SZ
2019-07-178.458.648.418.42-0.12%-1.00%1.41%21,526,900183,083,000135%8.510.78%8.431.37%8.331.30%8.300.40%0.00%
宝通科技/300031.SZ
2019-07-1711.8912.4711.8912.272.59%0.52%1.84%3,285,70040,105,000158%12.211.90%12.061.46%11.960.74%12.05-0.12%-0.35%
天源迪科/300047.SZ
2019-07-178.228.378.218.25-0.12%-0.55%0.16%5,589,30046,371,00086%8.300.69%8.201.47%8.130.19%8.24-0.44%-0.55%
碧水源/300070.SZ
2019-07-176.756.826.746.760.00%-0.24%-6.95%17,570,500119,055,00073%6.780.10%6.76-0.95%6.88-1.04%7.27-2.22%-0.94%
荃银高科/300087.SZ
2019-07-178.819.078.738.891.48%-0.11%-0.99%3,166,00028,177,00071%8.901.30%8.800.38%8.82-0.54%8.98-0.08%-0.82%
长信科技/300088.SZ
2019-07-175.395.595.395.471.30%-0.69%2.61%66,200,400364,624,000196%5.512.10%5.421.80%5.371.65%5.330.79%0.17%
瑞普生物/300119.SZ
2019-07-1712.3512.6712.2212.530.80%0.06%-3.30%9,861,700123,502,00058%12.520.43%12.49-1.79%12.89-0.29%12.96-0.25%1.04%
中金环境/300145.SZ
2019-07-174.134.154.074.09-0.97%-0.07%-6.51%15,848,20064,871,00039%4.09-0.66%4.09-0.27%4.12-0.05%4.38-0.30%-0.05%
恒泰艾普/300157.SZ
2019-07-174.854.924.844.84-1.02%-0.88%-6.44%7,692,50037,560,00044%4.88-0.10%4.85-1.66%5.05-0.77%5.17-1.62%-0.28%
中海达/300177.SZ
2019-07-178.188.328.138.210.00%-0.35%-2.05%7,497,30061,770,00079%8.240.12%8.230.11%8.220.01%8.38-0.83%-0.68%
远方信息/300306.SZ
2019-07-1710.7011.2110.5410.76-6.60%-0.60%-1.94%28,383,500307,248,000265%10.83-10.28%11.53-1.68%11.29-0.50%10.970.79%1.73%
宜安科技/300328.SZ
2019-07-1710.5211.3310.4410.842.46%-0.36%4.44%30,311,400329,764,000187%10.883.13%10.791.09%10.611.74%10.381.31%0.43%
苏大维格/300331.SZ
2019-07-1718.6019.3518.3119.213.28%1.05%1.68%3,316,40063,048,000107%19.012.62%18.501.58%18.401.20%18.89-0.37%-0.77%
天银机电/300342.SZ
2019-07-179.569.629.489.52-0.21%-0.40%-0.70%2,445,80023,376,00066%9.56-0.20%9.550.57%9.49-0.08%9.59-0.38%-0.57%
联创股份/300343.SZ
2019-07-173.804.103.753.974.47%0.66%4.69%75,041,200295,982,000203%3.945.91%3.813.73%3.773.01%3.79-8.89%-6.70%
楚天科技/300358.SZ
2019-07-177.487.537.437.47-0.13%0.04%0.00%1,573,90011,753,00061%7.47-0.24%7.45-0.07%7.450.26%7.47-0.15%-0.04%
扬杰科技/300373.SZ
2019-07-1713.5714.2813.4013.993.71%-0.36%-0.23%11,888,700166,933,000171%14.043.78%13.702.83%13.590.47%14.02-0.81%-0.84%
易事特/300376.SZ
2019-07-174.584.604.534.55-0.66%-0.57%-2.72%4,529,10020,726,000105%4.58-0.48%4.57-0.15%4.59-0.15%4.68-1.02%-0.79%
三联虹普/300384.SZ
2019-07-1717.1017.4416.7616.96-1.57%-0.48%-5.68%4,725,00080,520,000119%17.04-1.27%17.19-0.84%17.37-1.07%17.98-1.81%-0.59%
飞天诚信/300386.SZ
2019-07-1711.3211.5511.2811.360.09%-0.62%-3.89%3,334,00038,111,00056%11.430.35%11.390.63%11.45-1.79%11.82-0.69%-0.86%
三一重工/600031.SH
2019-07-1713.2413.5313.2213.442.13%-0.07%2.93%111,241,4001,496,099,000166%13.451.86%13.410.88%13.251.11%13.060.61%-0.03%
皖维高新/600063.SH
2019-07-173.093.213.053.193.57%1.21%3.84%56,316,800177,496,000136%3.152.47%3.120.81%3.110.39%3.070.62%0.71%
宇通客车/600066.SH
2019-07-1713.5813.7113.4513.530.15%-0.45%-0.70%5,945,80080,809,00060%13.59-0.07%13.60-0.08%13.590.03%13.63-0.06%0.27%
特变电工/600089.SH
2019-07-176.977.026.946.990.29%0.06%0.01%7,916,40055,307,00077%6.990.43%6.950.25%6.940.17%6.99-0.56%-0.43%
金发科技/600143.SH
2019-07-175.115.125.035.06-0.59%-0.32%2.16%13,210,30067,049,000114%5.08-0.43%5.070.76%5.010.82%4.950.02%-0.16%
海正药业/600267.SH
2019-07-179.859.909.459.59-2.34%-0.73%-2.28%12,154,700117,424,000169%9.66-2.00%9.78-0.59%9.77-0.29%9.81-0.79%-0.40%
恒瑞医药/600276.SH
2019-07-1766.1166.8265.2866.240.27%0.10%-0.87%9,418,800623,308,00064%66.18-0.47%66.64-0.19%66.75-0.33%66.82-0.48%-0.05%
恒顺醋业/600305.SH
2019-07-1716.1816.4816.0216.320.37%0.52%-3.38%20,928,700339,803,00071%16.24-1.20%16.46-0.62%16.52-0.48%16.89-2.12%-0.63%
振华重工/600320.SH
2019-07-173.783.833.753.770.53%-0.45%-1.39%5,959,40022,567,00098%3.790.93%3.770.48%3.760.27%3.82-0.39%-0.03%
澳柯玛/600336.SH
2019-07-174.424.444.394.420.00%0.16%-0.16%2,338,40010,320,00072%4.410.02%4.410.18%4.400.14%4.43-0.41%-0.23%
国电南瑞/600406.SH
2019-07-1718.3018.4418.2318.33-0.11%0.00%-1.67%7,329,700134,351,00098%18.33-0.31%18.39-0.40%18.48-0.54%18.64-0.48%-0.07%
士兰微/600460.SH
2019-07-1715.3515.7915.2615.451.31%-0.82%-0.66%40,247,700626,946,000113%15.581.81%15.381.49%15.200.48%15.55-0.91%-0.83%
扬农化工/600486.SH
2019-07-1753.2154.4052.9054.082.08%0.81%-1.90%2,184,600117,188,00095%53.641.61%53.34-0.76%53.92-0.30%55.13-0.48%-0.01%
亨通光电/600487.SH
2019-07-1716.1716.3216.0816.190.31%-0.21%-1.75%12,949,100210,085,00075%16.220.40%16.100.05%16.15-0.12%16.48-1.08%-0.29%
康缘药业/600557.SH
2019-07-1715.6015.6015.2515.32-2.05%-0.31%-2.62%3,759,60057,776,00079%15.37-1.70%15.53-0.81%15.61-0.30%15.73-0.51%0.32%
新华医疗/600587.SH
2019-07-1718.0518.0817.5517.65-2.16%-0.43%-0.48%10,191,800180,671,00075%17.73-2.76%18.03-0.96%18.07-0.04%17.740.37%0.89%
泰豪科技/600590.SH
2019-07-176.286.366.256.27-0.16%-0.41%-2.87%5,337,80033,608,00068%6.300.24%6.260.73%6.22-0.18%6.46-0.88%-0.25%
金龙汽车/600686.SH
2019-07-178.218.458.198.452.42%1.39%0.56%9,329,80077,753,00069%8.331.68%8.27-0.07%8.33-1.02%8.400.19%0.73%
东软集团/600718.SH
2019-07-1712.4112.4712.3412.36-0.40%-0.36%-0.46%4,297,30053,310,00081%12.41-0.15%12.340.36%12.320.20%12.42-0.43%-0.46%
浪潮软件/600756.SH
2019-07-1723.1023.6223.0723.240.17%-0.60%-0.20%7,573,500177,068,000104%23.380.50%23.250.77%23.090.29%23.29-0.53%-0.61%
四创电子/600990.SH
2019-07-1749.1150.1048.0048.45-1.26%-1.24%-0.71%2,309,500113,305,000126%49.06-0.29%48.990.48%48.790.11%48.80-0.13%0.35%
长城汽车/601633.SH
2019-07-178.508.678.468.53-0.70%-0.34%-4.36%16,990,700145,423,00081%8.560.25%8.59-0.64%8.70-1.40%8.92-0.71%0.27%
康尼机电/603111.SH
2019-07-175.315.325.255.28-0.19%-0.13%-0.47%4,007,10021,186,00042%5.29-0.30%5.300.32%5.32-1.19%5.310.25%0.46%