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
2020-07-168.408.567.988.03-2.67%-2.86%3.40%123,859,7001,023,846,000106%8.27-0.79%8.191.10%8.091.34%7.771.68%1.61%
威孚高科/000581.SZ
2020-07-1622.4523.5922.0122.02-1.83%-3.52%-3.11%20,543,900468,879,000111%22.82-0.23%23.02-0.76%23.03-0.17%22.730.72%0.69%
格力电器/000651.SZ
2020-07-1659.0059.5055.4855.99-4.58%-2.21%-5.58%124,051,2007,102,872,000100%57.26-2.63%58.22-1.19%58.77-0.82%59.30-0.09%0.36%
襄阳轴承/000678.SZ
2020-07-165.315.385.205.21-1.70%-1.14%-1.03%6,008,90031,664,00071%5.27-0.75%5.33-0.52%5.34-0.34%5.260.44%0.22%
山推股份/000680.SZ
2020-07-164.034.093.783.81-5.22%-3.45%-2.56%51,282,200202,371,000110%3.95-3.80%4.04-0.39%4.010.23%3.910.54%1.19%
北新建材/000786.SZ
2020-07-1628.6030.5327.3128.531.71%-2.25%9.80%58,354,1001,703,174,000241%29.194.89%27.987.91%27.086.72%25.984.48%1.62%
思源电气/002028.SZ
2020-07-1624.6825.8023.8624.15-2.07%-3.33%0.18%39,973,800998,647,00092%24.98-1.31%25.55-1.55%25.430.72%24.111.59%2.00%
巨轮智能/002031.SZ
2020-07-162.032.061.961.96-2.97%-2.24%-3.35%37,388,20074,949,00076%2.01-2.20%2.05-0.63%2.05-0.29%2.030.20%0.75%
横店东磁/002056.SZ
2020-07-1612.6013.0711.9311.95-3.63%-4.67%-5.68%52,177,300654,030,00097%12.54-1.80%12.77-1.53%12.88-0.50%12.670.47%0.99%
东华软件/002065.SZ
2020-07-1613.3413.5512.5512.60-5.48%-3.35%-8.06%100,615,1001,311,700,00067%13.04-4.10%13.58-2.91%13.98-1.61%13.710.29%1.34%
软控股份/002073.SZ
2020-07-164.334.384.154.18-3.46%-2.38%-3.37%13,952,70059,745,00081%4.28-2.26%4.39-0.99%4.40-0.34%4.330.46%0.86%
太阳纸业/002078.SZ
2020-07-1610.9011.4510.6810.70-2.28%-2.99%0.62%36,137,400398,590,000110%11.030.21%10.980.99%10.820.80%10.631.13%1.06%
万丰奥威/002085.SZ
2020-07-167.127.277.007.02-1.54%-1.90%0.76%25,643,500183,504,000122%7.161.76%7.100.41%7.060.70%6.970.62%0.75%
山河智能/002097.SZ
2020-07-166.776.836.436.46-4.44%-2.97%-2.86%25,302,100168,474,00099%6.66-2.97%6.79-0.83%6.78-0.21%6.650.47%1.00%
顺络电子/002138.SZ
2020-07-1625.9726.3724.5024.70-5.04%-3.50%-7.19%20,351,400520,939,00071%25.60-3.39%26.51-2.04%26.82-0.99%26.610.16%0.75%
芭田股份/002170.SZ
2020-07-164.194.243.994.02-4.29%-2.88%-3.16%30,933,200128,045,00081%4.14-3.86%4.26-0.63%4.240.05%4.150.31%0.81%
楚江新材/002171.SZ
2020-07-1610.1010.329.169.19-8.10%-5.42%-11.19%51,362,200499,063,000110%9.72-5.88%10.30-4.00%10.53-2.38%10.35-0.06%1.44%
海 利 得/002206.SZ
2020-07-163.643.693.523.55-3.01%-1.91%-0.81%14,787,00053,516,00083%3.62-1.28%3.670.11%3.640.22%3.580.45%0.61%
鱼跃医疗/002223.SZ
2020-07-1638.3938.7035.1035.22-7.83%-4.63%-7.85%52,950,1001,955,340,00081%36.93-5.58%38.49-2.62%38.99-0.48%38.220.09%0.82%
科大讯飞/002230.SZ
2020-07-1638.8139.4936.7937.03-4.56%-3.24%-8.12%69,375,0002,654,865,00092%38.27-2.84%39.39-2.43%40.19-1.88%40.30-0.03%1.00%
*ST聚力/002247.SZ
2020-07-161.791.791.701.710.59%-2.90%10.11%23,564,50041,488,000144%1.763.59%1.665.95%1.593.37%1.552.10%0.35%
川大智胜/002253.SZ
2020-07-1615.9015.9115.0615.06-9.98%-2.31%-4.15%17,339,000267,290,000163%15.42-10.82%16.56-1.11%16.23-0.39%15.710.18%1.54%
恩华药业/002262.SZ
2020-07-1617.9818.0816.1616.16-10.02%-4.65%-5.33%34,800,800589,807,000125%16.95-6.11%17.52-1.20%17.46-0.23%17.070.49%0.49%
威创股份/002308.SZ
2020-07-167.778.507.708.052.68%-0.49%4.49%49,663,200401,774,000131%8.092.11%8.05-0.19%8.031.16%7.701.22%1.20%
日海智能/002313.SZ
2020-07-1618.8618.9517.8717.88-5.10%-2.89%-9.97%7,620,300140,310,00082%18.41-4.13%19.38-2.87%19.82-1.62%19.86-0.40%0.44%
众生药业/002317.SZ
2020-07-1617.3017.4515.7015.71-7.59%-4.71%-9.46%32,045,900528,308,00066%16.49-4.78%17.28-2.05%17.40-0.95%17.35-0.59%0.78%
英威腾/002334.SZ
2020-07-165.365.485.025.13-4.65%-2.99%-7.33%27,936,100147,720,00037%5.29-4.36%5.62-1.23%5.66-0.77%5.540.13%2.15%
泰尔股份/002347.SZ
2020-07-164.534.634.424.42-2.64%-2.39%-3.26%8,570,10038,806,00074%4.53-1.74%4.64-1.13%4.65-0.04%4.570.31%0.71%
森源电气/002358.SZ
2020-07-165.495.585.295.30-2.75%-2.63%-3.39%20,419,800111,138,00075%5.44-1.48%5.54-0.82%5.55-0.36%5.490.37%0.74%
康力电梯/002367.SZ
2020-07-1610.0110.339.659.78-2.00%-2.53%0.58%35,402,500355,237,000110%10.03-1.40%10.110.16%9.990.85%9.720.87%1.00%
新北洋/002376.SZ
2020-07-1611.0511.1610.6510.68-2.91%-2.14%-3.98%12,502,700136,449,00084%10.91-2.42%11.22-1.31%11.26-0.58%11.120.26%0.71%
星网锐捷/002396.SZ
2020-07-1635.6736.1733.5033.86-5.29%-3.22%-11.18%15,790,500552,476,00070%34.99-4.55%36.99-3.13%37.98-2.26%38.120.10%0.96%
远东传动/002406.SZ
2020-07-167.277.276.826.85-3.52%-2.62%-1.99%9,840,00069,211,00094%7.03-2.72%7.13-0.10%7.12-0.20%6.990.49%0.76%
海康威视/002415.SZ
2020-07-1636.0036.6734.0034.79-3.44%-0.74%-3.47%97,437,9003,414,970,000101%35.05-3.78%35.99-2.37%36.55-1.45%36.040.65%1.64%
江苏神通/002438.SZ
2020-07-169.8410.349.469.65-2.53%-3.15%-2.43%12,979,900129,337,00098%9.96-2.33%10.39-0.31%10.260.32%9.890.54%1.71%
海格通信/002465.SZ
2020-07-1613.6613.8613.0113.11-4.03%-2.77%-5.53%60,821,400820,123,00065%13.48-3.45%14.03-1.50%14.09-0.81%13.880.28%0.66%
科士达/002518.SZ
2020-07-1614.9516.0814.6814.86-0.27%-3.76%0.28%21,728,400335,496,000135%15.442.23%15.410.20%15.310.90%14.821.93%1.74%
万和电气/002543.SZ
2020-07-168.548.608.218.24-3.74%-2.43%-3.13%5,730,20048,391,00084%8.45-1.96%8.57-0.76%8.59-0.26%8.510.26%0.54%
千红制药/002550.SZ
2020-07-164.864.864.544.57-4.99%-2.33%-4.13%17,301,70080,953,00098%4.68-3.67%4.80-1.09%4.81-0.60%4.770.25%0.73%
亚威股份/002559.SZ
2020-07-166.726.756.246.28-6.69%-3.87%-3.12%11,341,80074,091,000101%6.53-3.59%6.650.06%6.590.08%6.480.51%0.76%
史丹利/002588.SZ
2020-07-164.854.954.664.68-3.51%-2.82%-1.16%22,855,200110,081,00087%4.82-2.17%4.91-0.77%4.880.39%4.740.70%1.07%
比亚迪/002594.SZ
2020-07-1694.4095.5085.0585.05-10.00%-4.37%-2.89%56,046,7004,984,541,000126%88.94-6.55%92.62-2.60%92.590.33%87.581.09%2.34%
永高股份/002641.SZ
2020-07-167.908.307.647.65-2.92%-4.60%-0.47%22,716,100182,151,000129%8.021.70%7.910.56%7.890.91%7.691.24%1.20%
中科金财/002657.SZ
2020-07-1616.8916.9515.8815.98-4.43%-3.25%-7.51%14,224,900234,934,00058%16.52-3.56%17.09-2.53%17.47-0.90%17.280.46%1.59%
美亚光电/002690.SZ
2020-07-1655.5056.8852.7753.09-2.46%-4.08%-0.35%6,445,400356,755,000167%55.351.59%54.441.73%54.121.06%53.281.13%0.24%
友邦吊顶/002718.SZ
2020-07-1616.6816.8415.8616.06-3.95%-1.97%-8.84%1,831,40030,003,00038%16.38-2.74%16.78-1.08%17.20-6.60%17.621.03%1.68%
莱美药业/300006.SZ
2020-07-165.715.785.345.41-4.92%-2.87%-2.15%24,772,500137,980,00079%5.57-5.00%5.780.56%5.690.57%5.530.33%0.55%
安科生物/300009.SZ
2020-07-1620.1020.1418.7518.75-9.99%-2.40%0.44%75,576,2001,451,890,000132%19.21-7.59%19.95-1.31%19.791.33%18.671.26%1.10%
亿纬锂能/300014.SZ
2020-07-1653.4155.2851.4851.77-2.72%-3.55%-4.38%57,710,5003,097,487,00091%53.670.44%53.91-2.14%55.28-0.94%54.140.83%1.78%
网宿科技/300017.SZ
2020-07-169.8810.719.709.820.41%-3.87%-4.08%185,124,9001,891,054,000110%10.221.21%10.30-2.34%10.46-0.36%10.241.29%1.53%
硅宝科技/300019.SZ
2020-07-1613.8014.1112.6613.18-5.86%-2.11%0.40%9,578,400128,968,00080%13.46-6.06%13.920.11%13.750.91%13.130.84%1.01%
银江股份/300020.SZ
2020-07-1611.9312.1911.4111.42-3.30%-3.46%-4.19%28,499,300337,123,00069%11.83-2.14%12.19-2.14%12.34-0.40%11.920.74%0.75%
宝通科技/300031.SZ
2020-07-1627.4527.9825.2825.30-8.33%-5.12%-9.80%18,862,300502,944,00082%26.66-7.00%28.17-3.59%28.73-1.70%28.05-0.01%1.08%
天源迪科/300047.SZ
2020-07-168.138.247.627.74-4.33%-2.93%-3.54%26,474,100211,107,00086%7.97-2.76%8.23-0.66%8.19-0.24%8.020.51%1.05%
碧水源/300070.SZ
2020-07-169.2910.009.269.362.97%-3.39%1.13%164,804,8001,596,593,000219%9.695.02%9.551.03%9.551.55%9.261.93%0.96%
荃银高科/300087.SZ
2020-07-1615.2515.4013.9914.15-8.89%-4.00%-2.88%14,964,300220,553,00079%14.74-4.07%15.26-0.60%15.130.67%14.570.64%0.68%
长信科技/300088.SZ
2020-07-1611.8711.8810.8011.05-5.88%-3.05%-9.64%205,620,2002,343,690,000102%11.40-5.76%12.24-3.56%12.38-1.54%12.23-0.36%1.08%
瑞普生物/300119.SZ
2020-07-1623.3123.7621.2521.51-8.00%-4.48%-7.25%10,883,300245,068,00087%22.52-6.42%23.92-2.96%24.13-0.17%23.190.13%0.90%
中金环境/300145.SZ
2020-07-163.423.483.293.30-3.51%-2.74%-4.15%38,740,000131,428,00073%3.39-2.53%3.52-1.18%3.510.06%3.440.32%0.98%
恒泰艾普/300157.SZ
2020-07-163.033.082.902.90-3.65%-3.27%-3.59%16,029,10048,063,00076%3.00-2.12%3.07-0.84%3.08-0.23%3.010.50%0.98%
中海达/300177.SZ
2020-07-1610.7710.889.959.98-5.49%-4.92%-5.75%30,235,700317,345,00068%10.50-2.53%10.81-1.86%10.950.08%10.590.56%0.41%
远方信息/300306.SZ
2020-07-1610.1410.299.709.70-4.34%-3.05%-5.14%4,128,00041,301,00085%10.01-2.86%10.29-1.51%10.37-0.81%10.230.47%1.03%
宜安科技/300328.SZ
2020-07-1612.4212.9411.6511.74-5.48%-5.14%-8.00%31,544,500390,396,000103%12.38-4.63%12.97-2.42%13.04-0.65%12.760.10%0.68%
苏大维格/300331.SZ
2020-07-1637.3337.5134.0834.49-7.24%-4.24%-4.90%8,858,100319,063,00062%36.02-4.41%37.95-1.80%38.350.04%36.270.82%1.93%
天银机电/300342.SZ
2020-07-1619.8819.8817.5817.59-9.93%-5.54%-10.09%26,521,200493,888,00079%18.62-7.05%19.77-2.67%20.02-1.37%19.570.14%0.71%
联创股份/300343.SZ
2020-07-162.332.372.202.21-5.56%-3.79%-11.07%48,014,400110,308,00075%2.30-5.71%2.44-3.32%2.50-2.04%2.49-0.04%0.68%
楚天科技/300358.SZ
2020-07-1610.7511.3710.3610.42-3.61%-5.00%-1.45%21,468,400235,458,00090%10.97-2.44%11.300.56%11.061.25%10.571.00%1.13%
扬杰科技/300373.SZ
2020-07-1633.5234.1831.1831.44-6.98%-4.19%-11.13%22,241,900729,861,00070%32.82-6.19%35.12-3.53%35.84-1.31%35.380.02%1.33%
易事特/300376.SZ
2020-07-165.295.364.965.07-4.34%-1.88%-5.04%33,087,700170,960,00085%5.17-3.91%5.35-0.58%5.34-0.80%5.34-0.09%0.42%
三联虹普/300384.SZ
2020-07-1619.3419.8618.4818.54-4.38%-3.90%-2.17%8,378,200161,643,000119%19.29-0.15%19.270.13%19.210.00%18.950.65%0.89%
飞天诚信/300386.SZ
2020-07-1621.0721.8320.0520.45-1.21%-4.15%-1.48%24,245,000517,271,00094%21.341.85%21.11-0.95%21.80-0.47%20.760.93%2.31%
三一重工/600031.SH
2020-07-1621.5021.9820.4020.45-4.75%-3.38%-2.56%113,962,8002,412,130,00091%21.17-2.35%21.330.02%21.200.54%20.990.62%0.98%
皖维高新/600063.SH
2020-07-163.733.783.603.62-2.95%-2.14%-2.00%40,200,300148,702,00079%3.70-1.91%3.78-0.45%3.77-0.16%3.690.79%1.10%
宇通客车/600066.SH
2020-07-1613.6513.8412.8412.89-5.57%-3.21%-3.25%18,228,500242,755,00078%13.32-3.99%13.74-1.03%13.700.50%13.320.46%1.05%
特变电工/600089.SH
2020-07-167.377.497.117.12-3.52%-2.55%-4.07%59,011,500431,128,00071%7.31-2.37%7.55-0.55%7.52-0.33%7.420.26%0.74%
金发科技/600143.SH
2020-07-1615.9316.1914.8114.94-5.56%-3.66%-6.53%82,272,4001,275,840,00079%15.51-3.64%16.19-4.37%16.80-0.73%15.980.72%1.76%
海正药业/600267.SH
2020-07-0715.2215.9514.9415.674.54%1.96%6.46%30,669,600471,372,000160%15.372.85%15.071.47%14.931.33%14.720.93%0.07%
恒瑞医药/600276.SH
2020-07-16103.30104.1696.2696.35-6.45%-2.65%-1.18%47,557,5004,706,825,000126%98.97-3.50%100.09-0.43%100.010.01%97.500.85%0.64%
恒顺醋业/600305.SH
2020-07-1621.0821.0819.0319.35-8.12%-3.18%-0.38%35,631,100712,126,000123%19.99-4.17%20.370.04%20.090.91%19.420.62%0.50%
振华重工/600320.SH
2020-07-163.173.193.063.07-3.15%-1.95%-2.38%16,525,70051,736,00075%3.13-1.85%3.18-0.81%3.19-0.47%3.150.45%0.81%
澳柯玛/600336.SH
2020-07-166.406.435.905.92-7.06%-3.58%-5.63%28,122,000172,660,00082%6.14-5.68%6.37-1.27%6.36-0.38%6.270.10%0.65%
国电南瑞/600406.SH
2020-07-1622.0422.3821.1221.23-3.50%-2.08%-2.64%28,195,400611,314,00077%21.68-2.35%22.06-0.28%21.99-0.16%21.810.44%0.68%
士兰微/600460.SH
2020-07-1017.0317.4516.8017.04-1.96%-0.19%5.88%74,050,7001,264,254,000137%17.070.36%16.841.07%16.611.65%16.091.30%1.10%
扬农化工/600486.SH
2020-07-1684.5085.9980.0080.02-5.13%-3.94%-4.68%6,206,700517,043,00090%83.30-2.36%84.47-1.22%85.15-0.45%83.950.08%0.22%
亨通光电/600487.SH
2020-07-1617.8318.1017.0517.21-3.53%-2.22%-5.61%50,625,700891,054,00073%17.60-2.86%18.22-1.86%18.44-1.24%18.230.33%0.93%
康缘药业/600557.SH
2020-07-1615.1815.2514.2014.26-5.87%-3.04%-3.74%12,342,600181,518,00094%14.71-4.12%15.10-1.07%15.09-0.07%14.810.17%0.57%
新华医疗/600587.SH
2020-07-1616.9017.1016.0716.09-4.79%-2.40%-5.09%9,169,400151,167,00077%16.49-4.74%17.26-2.97%17.48-0.12%16.950.23%0.91%
泰豪科技/600590.SH
2020-07-166.046.095.745.78-4.46%-2.43%-2.66%13,038,40077,236,00080%5.92-2.07%6.04-0.53%6.03-0.50%5.940.37%0.81%
金龙汽车/600686.SH
2020-07-166.146.226.026.03-2.11%-1.78%-1.68%6,307,80038,721,00074%6.14-0.92%6.21-0.32%6.21-0.06%6.130.48%0.67%
东软集团/600718.SH
2020-07-1612.8913.0712.2512.28-4.95%-2.45%-4.68%23,876,600300,547,00080%12.59-4.64%13.13-0.60%13.07-0.35%12.880.34%1.09%
浪潮软件/600756.SH
2020-07-1620.1820.4218.9919.10-4.93%-3.28%-7.44%11,728,900231,607,00066%19.75-3.47%20.41-2.36%20.88-1.39%20.640.30%1.20%
四创电子/600990.SH
2020-07-1644.8045.4742.0042.25-5.90%-3.28%-6.71%2,920,300127,570,00071%43.68-4.04%45.72-1.80%46.08-1.43%45.290.44%1.32%
长城汽车/601633.SH
2020-07-1610.4010.8710.1010.10-3.44%-3.64%5.86%24,125,000252,879,00080%10.480.56%10.420.75%10.241.71%9.541.95%1.75%
康尼机电/603111.SH
2020-07-167.117.176.606.67-6.19%-3.07%-3.29%25,814,400177,623,000116%6.88-3.68%7.10-1.03%7.08-0.24%6.900.54%0.94%