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
2019-03-184.534.684.504.633.35%0.56%5.61%92,142,300424,204,000155%4.603.93%4.472.12%4.442.00%4.380.92%0.44%
威孚高科/000581.SZ
2019-03-1822.2323.3222.2023.244.54%1.58%5.69%13,957,100319,321,000128%22.882.66%22.521.32%22.351.29%21.990.71%0.63%
格力电器/000651.SZ
2019-03-1846.9048.1146.5447.902.09%0.83%4.01%65,350,8003,104,487,000115%47.511.47%46.711.50%46.111.05%46.050.08%0.16%
襄阳轴承/000678.SZ
2019-03-188.409.308.409.249.22%2.50%13.92%9,483,20085,489,000135%9.027.19%8.672.82%8.573.59%8.112.30%1.81%
山推股份/000680.SZ
2019-03-184.204.404.144.313.36%0.35%5.61%69,929,600300,351,000213%4.305.19%4.173.04%4.142.58%4.081.32%0.66%
北新建材/000786.SZ
2019-03-1819.2720.8619.2720.858.26%3.46%7.39%27,245,600549,083,000140%20.154.62%19.652.97%19.481.86%19.420.10%0.78%
思源电气/002028.SZ
2019-03-1812.8012.9612.3512.931.73%1.62%-3.45%24,874,800316,508,00056%12.72-0.18%12.80-3.31%13.66-1.47%13.390.51%1.45%
巨轮智能/002031.SZ
2019-03-182.682.722.632.721.12%1.19%-3.61%32,454,80087,237,00033%2.69-0.33%2.68-2.08%2.79-0.54%2.820.57%1.50%
横店东磁/002056.SZ
2019-03-187.227.397.197.292.24%0.18%-0.72%27,427,000199,575,00067%7.282.42%7.16-0.60%7.31-0.33%7.340.37%0.70%
东华软件/002065.SZ
2019-03-188.648.808.498.801.62%1.58%-2.89%36,310,500314,556,00042%8.66-0.08%8.68-3.13%9.14-0.57%9.060.52%1.29%
软控股份/002073.SZ
2019-03-186.256.346.136.314.30%1.14%-1.17%37,322,200232,841,00049%6.242.43%6.20-4.87%6.51-0.52%6.390.97%2.50%
太阳纸业/002078.SZ
2019-03-187.057.307.007.304.29%1.96%3.02%56,623,600405,442,000118%7.162.51%7.031.09%7.050.90%7.09-0.32%-0.16%
万丰奥威/002085.SZ
2019-03-188.378.798.368.734.55%1.19%4.69%26,443,900228,122,000112%8.632.45%8.451.34%8.431.09%8.340.70%0.47%
山河智能/002097.SZ
2019-03-186.957.136.867.092.31%0.60%2.81%22,014,800155,151,000110%7.052.03%6.920.83%6.930.70%6.900.51%0.49%
顺络电子/002138.SZ
2019-03-1816.7517.2616.4917.152.76%1.23%-2.43%13,185,800223,379,00078%16.941.55%16.85-1.68%17.33-0.84%17.58-0.53%-0.14%
芭田股份/002170.SZ
2019-03-184.314.744.314.749.98%3.43%2.89%47,648,800218,386,00081%4.586.76%4.430.80%4.510.18%4.610.55%0.68%
楚江新材/002171.SZ
2019-03-186.496.726.466.704.69%1.55%1.48%22,999,000151,755,00075%6.602.37%6.51-0.64%6.66-0.72%6.600.86%1.66%
海 利 得/002206.SZ
2019-03-184.514.684.494.653.10%0.67%1.46%12,823,50059,230,00098%4.623.50%4.49-0.07%4.570.18%4.580.26%0.30%
鱼跃医疗/002223.SZ
2019-03-1823.4824.6023.3024.604.90%2.06%3.93%13,676,600329,661,000159%24.102.35%23.731.65%23.730.44%23.670.04%0.46%
科大讯飞/002230.SZ
2019-03-1835.2536.4034.7636.290.81%1.80%-4.20%59,309,1002,114,204,00059%35.65-1.38%35.72-2.36%37.13-1.72%37.88-0.20%0.98%
聚力文化/002247.SZ
2019-03-185.085.175.025.171.97%1.17%-2.45%17,028,80087,025,00037%5.110.55%5.09-2.90%5.34-0.22%5.300.70%1.42%
川大智胜/002253.SZ
2019-03-1816.8517.5016.5917.272.74%0.99%-2.25%5,606,90095,886,00052%17.101.17%16.97-2.80%17.68-0.58%17.670.20%0.82%
恩华药业/002262.SZ
2019-03-1812.9413.5212.8113.474.50%1.94%8.18%30,672,400405,293,00094%13.212.47%12.98-0.41%12.981.95%12.451.35%1.51%
威创股份/002308.SZ
2019-03-186.076.256.016.230.81%1.70%-1.47%27,006,700165,455,00042%6.13-0.86%6.15-2.95%6.480.20%6.320.91%1.70%
日海智能/002313.SZ
2019-03-1826.1827.1025.8427.033.72%1.13%0.70%6,708,300179,309,00057%26.732.69%26.24-0.65%26.84-0.32%26.840.35%0.75%
众生药业/002317.SZ
2019-03-189.6410.059.5610.004.17%1.45%0.76%11,029,300108,718,00062%9.862.38%9.69-0.79%9.92-1.20%9.930.42%0.84%
英威腾/002334.SZ
2019-03-186.216.216.056.171.65%0.69%-2.40%12,491,20076,546,00038%6.130.67%6.07-2.46%6.35-0.78%6.320.61%1.58%
泰尔股份/002347.SZ
2019-03-184.904.954.734.92-2.77%1.23%-0.30%28,527,000138,640,000123%4.86-7.97%5.14-0.68%5.08-0.18%4.940.35%1.16%
森源电气/002358.SZ
2019-03-1815.5215.7415.5015.651.16%0.20%-0.96%18,900,900295,219,00043%15.620.84%15.51-0.58%15.80-0.49%15.80-0.25%-1.47%
康力电梯/002367.SZ
2019-03-1810.0710.079.329.68-1.73%1.36%4.49%39,748,800379,605,00082%9.55-1.03%9.58-1.69%9.670.61%9.260.98%1.66%
新北洋/002376.SZ
2019-03-1817.4817.9517.1517.902.40%1.77%-2.19%11,474,800201,833,00059%17.590.15%17.62-3.57%18.480.06%18.30-0.10%-0.04%
星网锐捷/002396.SZ
2019-03-1823.7524.6023.5224.604.81%1.29%1.94%19,883,900482,898,00067%24.292.65%23.89-1.31%24.58-0.31%24.131.21%1.31%
远东传动/002406.SZ
2019-03-186.496.666.466.652.78%0.76%1.17%7,759,80051,218,00079%6.601.87%6.510.02%6.550.41%6.57-0.14%0.44%
海康威视/002415.SZ
2019-03-1835.4536.5135.1036.511.84%1.39%2.89%48,695,7001,753,498,00093%36.011.17%35.531.01%35.520.66%35.48-0.13%0.12%
江苏神通/002438.SZ
2019-03-186.897.086.897.082.76%0.90%1.37%3,522,70024,719,00064%7.021.81%6.93-0.25%7.03-0.11%6.980.43%0.54%
海格通信/002465.SZ
2019-03-189.809.919.679.901.33%0.96%-1.61%26,771,200262,512,00047%9.810.51%9.78-2.20%10.09-0.36%10.060.05%0.68%
科士达/002518.SZ
2019-03-1811.9312.0511.4811.82-0.76%1.29%-1.09%12,829,600149,720,00059%11.67-0.81%11.70-1.99%11.92-0.09%11.951.11%2.03%
万和电气/002543.SZ
2019-03-1816.8016.8015.7016.19-3.86%0.58%3.68%13,831,600222,642,000222%16.10-2.09%16.141.07%15.931.06%15.621.28%0.89%
千红制药/002550.SZ
2019-03-184.925.044.855.042.44%1.57%-3.28%19,284,70095,688,00047%4.961.22%4.93-3.22%5.14-1.23%5.210.31%1.63%
亚威股份/002559.SZ
2019-03-188.218.358.098.352.58%1.50%0.42%5,310,30043,690,00056%8.231.28%8.16-1.14%8.37-0.58%8.320.36%0.73%
史丹利/002588.SZ
2019-03-185.045.135.035.121.39%0.89%1.29%9,585,40048,642,00057%5.080.24%5.05-0.47%5.13-0.10%5.060.40%0.73%
比亚迪/002594.SZ
2019-03-1855.5056.4455.3955.660.49%-0.35%3.67%15,459,000863,434,00083%55.850.75%54.831.27%54.161.03%53.690.35%-0.05%
永高股份/002641.SZ
2019-03-183.984.033.944.031.26%0.98%2.05%5,568,30022,224,00071%3.991.22%3.94-1.11%4.000.30%3.950.41%0.69%
中科金财/002657.SZ
2019-03-1818.8919.7018.7819.592.40%1.66%-2.60%21,395,900412,318,00064%19.27-1.93%19.65-4.05%20.85-0.36%20.110.96%1.66%
美亚光电/002690.SZ
2019-03-1826.4126.7025.9026.691.56%1.54%0.80%5,520,900145,118,00065%26.290.43%26.22-0.65%26.73-0.60%26.480.70%1.18%
友邦吊顶/002718.SZ
2019-03-1832.1334.7832.0134.196.41%2.17%10.06%3,490,500116,805,000277%33.468.84%31.915.09%31.634.11%31.072.94%0.76%
莱美药业/300006.SZ
2019-03-184.554.774.494.754.86%1.91%2.75%21,819,900101,701,00088%4.663.17%4.57-0.15%4.640.17%4.620.50%0.63%
安科生物/300009.SZ
2019-03-1815.8015.9815.6215.812.33%0.11%1.19%12,438,400196,431,00084%15.792.17%15.580.30%15.700.45%15.620.15%0.65%
亿纬锂能/300014.SZ
2019-03-1823.6024.6222.8024.570.41%3.34%1.18%33,182,000788,976,00098%23.78-3.21%24.85-3.27%25.18-0.14%24.280.72%1.83%
网宿科技/300017.SZ
2019-03-1813.1013.4512.8613.231.77%0.27%-9.88%237,074,7003,128,109,00084%13.20-2.32%13.61-2.13%14.10-3.08%14.680.89%3.93%
硅宝科技/300019.SZ
2019-03-187.327.557.237.503.02%1.52%1.90%6,202,10045,821,00098%7.391.69%7.350.03%7.370.66%7.360.12%0.41%
银江股份/300020.SZ
2019-03-188.979.268.779.203.49%1.98%-2.18%27,882,500251,525,00063%9.020.78%9.07-4.55%9.70-0.37%9.410.76%2.00%
宝通科技/300031.SZ
2019-03-1815.3016.3215.3016.287.74%2.47%5.39%7,347,700116,734,00085%15.893.85%15.58-2.35%16.111.32%15.451.02%1.04%
天源迪科/300047.SZ
2019-03-1816.2716.3815.8816.32-0.49%0.86%-1.03%9,394,500152,009,00051%16.180.65%16.04-1.34%16.45-0.86%16.490.82%1.66%
碧水源/300070.SZ
2019-03-189.619.799.529.792.51%1.43%-1.81%47,774,200461,111,00061%9.650.89%9.59-1.14%9.790.16%9.97-0.63%0.76%
荃银高科/300087.SZ
2019-03-188.468.558.228.36-0.59%0.40%0.95%10,274,70085,554,00079%8.331.17%8.20-0.27%8.290.38%8.280.50%0.75%
长信科技/300088.SZ
2019-03-186.096.195.976.161.48%1.25%-1.69%63,694,100387,527,00051%6.080.70%6.07-1.72%6.30-0.82%6.270.55%1.07%
瑞普生物/300119.SZ
2019-03-1812.9913.7812.9913.597.86%1.59%11.19%10,424,600139,455,000108%13.384.88%12.822.27%12.821.93%12.222.25%2.29%
中金环境/300145.SZ
2019-03-183.984.043.914.042.28%1.41%-0.47%33,433,300133,194,00060%3.980.91%3.95-1.08%4.050.00%4.060.35%0.62%
恒泰艾普/300157.SZ
2019-03-185.595.705.505.661.07%0.80%0.89%30,890,200173,434,00054%5.620.88%5.56-5.10%5.840.95%5.610.70%1.81%
中海达/300177.SZ
2019-03-1813.3913.7813.3913.752.15%1.12%-3.49%12,235,000166,376,00050%13.600.81%13.56-3.20%14.22-0.74%14.25-0.06%0.82%
远方信息/300306.SZ
2019-03-1810.0010.369.9810.131.30%-0.29%2.58%5,138,20052,199,00053%10.162.11%9.83-0.71%10.020.01%9.880.93%1.36%
宜安科技/300328.SZ
2019-03-189.569.689.399.600.52%0.54%-4.86%8,801,20084,038,00060%9.55-0.68%9.59-1.92%9.84-0.52%10.09-0.43%-0.04%
苏大维格/300331.SZ
2019-03-1818.0518.1317.6318.100.28%1.09%-1.28%3,098,40055,476,00032%17.91-1.63%18.02-4.35%19.190.53%18.331.33%2.54%
天银机电/300342.SZ
2019-03-189.119.279.089.261.65%0.73%0.28%3,345,00030,752,00032%9.190.43%9.14-2.19%9.47-0.39%9.230.92%1.33%
联创互联/300343.SZ
2019-03-187.838.267.678.166.25%1.62%1.76%40,321,300323,773,00079%8.034.12%7.83-1.22%8.09-0.16%8.020.72%1.25%
楚天科技/300358.SZ
2019-03-188.898.998.768.992.16%1.06%-0.38%6,360,00056,581,00078%8.900.42%8.88-1.78%9.07-0.17%9.020.32%0.77%
扬杰科技/300373.SZ
2019-03-1819.6120.1019.2620.082.66%1.97%-1.89%12,938,600254,794,00060%19.691.38%19.63-3.31%20.68-0.89%20.470.23%0.78%
易事特/300376.SZ
2019-03-186.176.256.026.14-0.65%0.62%1.00%19,946,500121,721,00057%6.10-1.66%6.15-0.18%6.200.44%6.080.45%1.37%
三联虹普/300384.SZ
2019-03-1817.0517.5016.8017.504.60%1.79%4.84%11,186,700192,318,000104%17.192.79%16.900.50%16.871.34%16.690.30%0.48%
飞天诚信/300386.SZ
2019-03-1813.6413.9313.4613.852.06%0.94%-2.90%6,383,50087,586,00040%13.721.02%13.64-3.50%14.32-0.49%14.260.29%1.05%
三一重工/600031.SH
2019-03-1812.4013.1012.4012.994.93%1.38%10.97%193,611,6002,480,662,000136%12.814.78%12.303.35%12.052.98%11.711.43%0.95%
皖维高新/600063.SH
2019-03-183.413.443.353.431.48%0.88%2.21%34,362,600116,829,00074%3.402.01%3.33-1.01%3.420.59%3.360.54%0.95%
宇通客车/600066.SH
2019-03-1813.4113.6613.3413.601.72%0.73%-1.44%28,963,500391,044,00077%13.502.10%13.28-0.11%13.48-0.31%13.80-0.48%-0.35%
特变电工/600089.SH
2019-03-188.338.468.228.451.56%1.11%0.54%56,181,200469,494,00060%8.360.36%8.30-0.84%8.610.50%8.410.32%0.63%
金发科技/600143.SH
2019-03-185.425.535.385.501.85%0.79%0.26%14,919,20081,421,00066%5.461.13%5.41-0.33%5.48-0.24%5.490.15%0.65%
海正药业/600267.SH
2019-03-1811.2211.5411.1311.472.87%0.98%2.85%19,215,800218,268,00095%11.360.90%11.230.16%11.32-0.49%11.150.64%1.28%
恒瑞医药/600276.SH
2019-03-1872.2075.0571.1474.103.61%0.83%4.22%29,163,1002,143,278,000146%73.492.73%72.051.77%71.441.25%71.100.19%0.33%
恒顺醋业/600305.SH
2019-03-1811.9812.7611.9112.756.25%2.53%7.81%36,030,000448,031,000164%12.444.43%12.082.70%11.901.98%11.830.34%0.03%
振华重工/600320.SH
2019-03-184.084.204.044.172.96%0.53%1.14%23,920,70099,232,00087%4.152.98%4.061.20%4.070.72%4.12-0.12%0.58%
澳柯玛/600336.SH
2019-03-184.514.624.404.570.66%0.75%2.81%13,137,80059,596,00089%4.540.91%4.47-0.31%4.500.63%4.450.38%0.69%
国电南瑞/600406.SH
2019-03-1821.5022.1020.6621.761.21%0.82%0.34%53,834,0001,161,849,00091%21.58-0.16%21.66-4.44%22.540.06%21.690.96%1.23%
士兰微/600460.SH
2019-03-1814.4915.3613.9115.092.44%2.44%2.35%128,275,9001,889,453,00085%14.73-1.77%14.99-7.26%15.710.38%14.741.25%2.77%
扬农化工/600486.SH
2019-03-1853.2054.8752.6053.72-0.07%0.80%7.68%4,579,700244,073,000118%53.30-0.98%53.081.31%52.241.85%49.891.05%0.59%
亨通光电/600487.SH
2019-03-1821.6122.1321.1622.061.61%1.63%-1.36%53,603,2001,163,517,00068%21.71-0.70%21.78-1.16%22.32-0.93%22.37-0.18%0.42%
康缘药业/600557.SH
2019-03-1813.8713.8713.1013.46-2.89%0.62%4.55%12,328,000164,907,000204%13.381.08%13.211.80%13.111.53%12.871.20%0.79%
新华医疗/600587.SH
2019-03-1814.7915.1614.5915.143.42%1.16%2.44%3,510,60052,538,00083%14.972.13%14.72-0.03%14.860.07%14.780.41%0.71%
泰豪科技/600590.SH
2019-03-186.947.086.907.010.86%0.42%-1.86%15,897,600110,989,00060%6.980.74%6.92-2.55%7.26-0.58%7.140.34%1.26%
金龙汽车/600686.SH
2019-03-1810.1410.269.9210.211.39%1.35%7.80%10,667,000107,458,00059%10.07-1.51%10.140.22%10.051.72%9.470.85%1.24%
东软集团/600718.SH
2019-03-1814.7114.8414.4514.761.86%0.59%-3.86%28,582,500419,404,00039%14.67-0.38%14.63-1.85%15.22-1.57%15.350.97%2.57%
浪潮软件/600756.SH
2019-03-1825.4627.0024.8126.936.44%3.56%-4.78%41,634,7001,082,705,00075%26.010.33%26.14-5.39%28.11-2.12%28.281.50%3.98%
四创电子/600990.SH
2019-03-1844.4545.7844.0845.702.81%1.41%0.29%1,291,80058,213,00053%45.061.04%44.67-1.37%45.72-0.16%45.570.41%0.75%
长城汽车/601633.SH
2019-03-187.627.737.497.702.26%0.86%-0.39%26,671,800203,625,000108%7.631.67%7.520.48%7.580.33%7.73-0.80%-0.29%
康尼机电/603111.SH
2019-03-185.295.455.205.443.42%1.97%-5.16%15,805,20084,318,00045%5.341.12%5.31-2.03%5.50-0.83%5.740.46%1.73%