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
2020-01-236.536.596.236.30-5.41%-1.56%-4.98%46,299,900296,314,000100%6.40-1.58%6.52-1.72%6.63-0.72%6.63-0.36%-0.07%
威孚高科/000581.SZ
2020-01-2319.1419.1918.0318.28-4.94%-1.42%-6.90%13,666,800253,430,000182%18.54-3.62%18.98-2.68%19.24-2.60%19.64-1.44%0.04%
格力电器/000651.SZ
2020-01-2365.9366.0063.5263.94-4.05%-0.83%-5.11%53,157,7003,427,456,000155%64.48-2.04%65.54-1.74%66.26-1.25%67.38-1.17%0.06%
襄阳轴承/000678.SZ
2020-01-236.956.956.516.68-3.88%-1.40%-5.23%2,469,70016,731,00072%6.78-2.29%6.92-1.27%7.02-1.07%7.05-0.28%0.05%
山推股份/000680.SZ
2020-01-233.513.523.363.39-3.69%-1.37%-4.88%9,320,00032,032,000124%3.44-1.29%3.48-1.22%3.50-0.99%3.56-0.81%-0.20%
北新建材/000786.SZ
2020-01-2326.3526.6624.6825.75-2.13%-0.27%-1.96%10,967,200283,160,000127%25.82-1.21%26.01-0.53%26.13-0.31%26.26-0.49%0.11%
思源电气/002028.SZ
2020-01-2315.3015.3314.3914.82-3.77%-0.14%-3.16%16,314,300242,124,000116%14.84-3.06%15.10-1.61%15.18-0.97%15.300.06%0.84%
巨轮智能/002031.SZ
2020-01-231.971.971.901.94-3.00%0.10%-3.63%32,991,30063,943,000159%1.94-2.32%1.97-1.75%1.98-1.69%2.01-0.89%-0.07%
横店东磁/002056.SZ
2020-01-239.9910.219.509.76-4.31%-1.20%-5.19%63,415,900626,505,00069%9.88-2.12%10.02-1.49%10.16-1.49%10.290.44%1.79%
东华软件/002065.SZ
2020-01-2314.5914.8413.6113.92-6.51%-1.88%1.49%128,377,2001,821,226,00088%14.19-2.82%14.39-0.24%14.48-0.70%13.722.31%2.72%
软控股份/002073.SZ
2020-01-234.654.684.404.45-4.51%-1.70%-6.51%17,749,20080,346,000128%4.53-2.41%4.61-1.71%4.65-1.59%4.76-0.98%-0.06%
太阳纸业/002078.SZ
2020-01-239.829.829.089.29-5.40%-1.61%-5.72%27,804,300262,526,00097%9.44-3.16%9.63-1.97%9.72-0.69%9.85-0.61%-0.18%
万丰奥威/002085.SZ
2020-01-237.477.577.197.25-4.10%-1.10%-4.86%13,657,000100,119,00093%7.33-2.86%7.51-1.96%7.59-0.86%7.62-0.94%-0.01%
山河智能/002097.SZ
2020-01-235.885.895.675.70-3.72%-1.32%-4.79%9,928,20057,349,000136%5.78-1.79%5.86-1.33%5.90-1.07%5.99-0.73%0.03%
顺络电子/002138.SZ
2020-01-2325.4827.0624.7825.32-2.09%-3.10%-1.69%36,782,300961,086,000157%26.133.58%25.780.65%25.750.50%25.760.19%0.33%
芭田股份/002170.SZ
2020-01-233.583.733.553.713.34%1.31%1.64%28,532,000104,479,000134%3.661.44%3.630.83%3.63-0.22%3.650.00%-0.24%
楚江新材/002171.SZ
2020-01-237.067.246.897.02-1.54%-1.00%-2.55%16,791,000119,065,000134%7.090.51%7.07-0.35%7.11-0.43%7.20-0.33%-0.22%
海 利 得/002206.SZ
2020-01-234.164.184.024.07-2.86%-0.44%-0.97%7,854,50032,113,00090%4.09-0.99%4.14-0.39%4.130.17%4.11-0.10%0.29%
鱼跃医疗/002223.SZ
2020-01-2322.8924.4122.3924.419.95%5.07%10.60%50,226,5001,166,856,000300%23.233.41%22.772.71%22.462.37%22.072.39%0.91%
科大讯飞/002230.SZ
2020-01-2336.3636.6034.4035.19-4.53%-1.15%-3.16%64,970,0002,312,795,000152%35.60-2.69%36.10-0.94%36.16-0.66%36.34-0.40%0.20%
聚力文化/002247.SZ
2020-01-232.522.682.522.59-7.50%-0.12%-9.66%31,446,90081,527,000149%2.59-6.89%2.71-4.68%2.76-3.29%2.87-2.58%-0.40%
川大智胜/002253.SZ
2020-01-2315.0015.1714.3014.43-4.50%-1.83%-5.80%4,165,80061,232,00094%14.70-1.80%14.96-1.73%15.10-1.07%15.32-0.29%0.32%
恩华药业/002262.SZ
2020-01-2311.9812.0211.4111.60-3.01%-0.54%-2.84%13,062,200152,340,000108%11.66-2.27%11.96-0.30%11.92-0.46%11.94-0.11%0.29%
威创股份/002308.SZ
2020-01-235.805.945.145.34-6.48%-4.03%1.79%98,346,500547,216,000345%5.560.31%5.542.33%5.443.36%5.254.05%1.18%
日海智能/002313.SZ
2020-01-2319.8519.9518.7218.96-4.96%-2.10%-5.98%5,353,700103,686,000114%19.37-2.43%19.69-1.11%19.79-0.93%20.17-0.87%-0.12%
众生药业/002317.SZ
2020-01-2314.9815.2714.0314.34-2.71%-1.80%-3.13%26,312,700384,250,00095%14.60-2.47%15.43-2.06%15.48-0.09%14.800.83%1.77%
英威腾/002334.SZ
2020-01-234.334.354.214.26-2.29%-0.21%-5.08%4,857,60020,738,00073%4.27-1.18%4.31-1.06%4.35-1.11%4.49-0.44%0.12%
泰尔股份/002347.SZ
2020-01-234.494.534.324.35-3.97%-1.29%-7.03%5,235,70023,075,00057%4.41-1.85%4.47-1.32%4.51-0.95%4.68-0.28%0.24%
森源电气/002358.SZ
2020-01-236.716.736.506.52-3.12%-1.18%-6.05%8,466,60055,860,000110%6.60-1.36%6.69-1.31%6.78-1.17%6.94-1.08%-0.22%
康力电梯/002367.SZ
2020-01-238.228.768.138.423.69%-0.46%1.54%41,280,000349,176,000255%8.464.00%8.341.96%8.311.45%8.290.77%0.46%
新北洋/002376.SZ
2020-01-2312.2312.2511.5811.74-4.86%-1.42%-5.34%10,723,000127,704,000129%11.91-2.59%12.17-1.48%12.25-1.20%12.40-0.82%0.00%
星网锐捷/002396.SZ
2020-01-2335.5035.9633.8934.41-3.88%-1.71%-7.47%23,524,100823,509,000159%35.01-2.32%36.01-3.12%36.67-2.37%37.19-0.61%0.54%
远东传动/002406.SZ
2020-01-235.805.805.405.57-4.46%-0.91%-7.64%6,432,60036,156,00092%5.62-3.10%5.76-2.67%5.87-1.68%6.03-1.66%-0.05%
海康威视/002415.SZ
2020-01-2336.0136.8235.1236.00-1.67%-0.14%0.72%57,062,5002,057,231,000117%36.050.21%35.78-0.10%35.92-0.26%35.740.40%0.60%
江苏神通/002438.SZ
2020-01-238.608.658.218.30-4.82%-1.35%-2.49%7,284,80061,294,000136%8.41-4.01%8.63-0.99%8.62-0.39%8.510.06%0.45%
海格通信/002465.SZ
2020-01-2312.1612.6511.7111.92-3.72%-2.32%-1.11%65,736,900802,166,000147%12.200.08%12.23-0.29%12.230.23%12.050.48%0.67%
科士达/002518.SZ
2020-01-2312.8013.2512.1112.41-4.90%-1.38%-1.73%14,238,000179,173,000102%12.58-0.78%12.61-0.09%12.600.06%12.630.32%0.97%
万和电气/002543.SZ
2020-01-239.319.359.079.15-2.56%-0.80%-3.94%2,103,30019,401,00097%9.22-1.12%9.32-0.87%9.38-0.67%9.53-0.63%-0.11%
千红制药/002550.SZ
2020-01-234.634.634.454.52-4.64%-0.42%-4.64%13,220,00059,999,000159%4.54-4.60%4.73-1.89%4.74-1.27%4.74-0.61%0.31%
亚威股份/002559.SZ
2020-01-236.186.356.006.15-1.28%-0.50%2.91%17,223,800106,454,000197%6.18-0.05%6.141.49%6.071.24%5.981.07%0.49%
史丹利/002588.SZ
2020-01-234.044.104.004.02-0.74%-0.40%-1.86%5,140,80020,748,000136%4.040.03%4.04-0.47%4.06-0.37%4.10-0.32%-0.02%
比亚迪/002594.SZ
2020-01-2357.9961.8857.5159.830.94%0.53%8.41%29,158,5001,735,367,00089%59.521.28%58.590.97%57.952.21%55.191.06%1.50%
永高股份/002641.SZ
2020-01-236.776.956.556.840.44%1.30%2.10%31,361,600211,740,00078%6.750.58%6.731.16%6.650.96%6.701.87%3.05%
中科金财/002657.SZ
2020-01-2317.5817.9916.9717.22-8.65%-1.55%-16.92%35,941,400628,638,000156%17.49-7.21%18.59-10.39%19.65-6.66%20.73-4.14%0.13%
美亚光电/002690.SZ
2020-01-2338.3638.8536.4636.89-4.78%-1.53%-3.29%4,970,300186,214,000125%37.47-2.85%38.27-1.17%38.33-0.52%38.140.05%0.16%
友邦吊顶/002718.SZ
2020-01-2316.1316.2515.4415.54-3.96%-1.83%-7.00%966,70015,302,000118%15.83-2.12%16.08-1.66%16.25-1.37%16.71-0.84%-0.07%
莱美药业/300006.SZ
2020-01-235.805.875.305.45-7.16%-1.45%-10.96%37,226,800205,874,000106%5.53-5.89%5.84-2.21%5.89-1.87%6.12-1.59%0.18%
安科生物/300009.SZ
2020-01-2316.3816.8016.1016.464.77%0.16%2.48%51,489,100846,140,000247%16.434.44%16.210.78%16.170.89%16.060.92%0.54%
亿纬锂能/300014.SZ
2020-01-2361.5063.5059.0060.30-3.83%-0.96%5.28%25,712,4001,565,440,000106%60.88-0.97%60.901.38%59.631.42%57.281.66%1.28%
网宿科技/300017.SZ
2020-01-238.568.678.078.20-5.31%-2.18%-13.10%86,463,200724,811,000110%8.38-2.48%8.67-3.64%8.96-2.94%9.44-2.46%-0.42%
硅宝科技/300019.SZ
2020-01-2310.9711.5010.6010.78-3.06%-2.48%0.10%7,834,40086,604,00088%11.050.37%11.040.46%11.020.65%10.770.85%0.82%
银江股份/300020.SZ
2020-01-239.319.518.959.01-4.45%-2.08%-1.82%21,744,500200,067,000125%9.20-1.22%9.260.27%9.220.13%9.180.11%0.41%
宝通科技/300031.SZ
2020-01-2317.7318.2816.9917.44-2.95%-1.30%-3.63%9,889,800174,752,00092%17.67-1.03%17.80-0.66%17.94-1.50%18.100.72%1.90%
天源迪科/300047.SZ
2020-01-237.917.967.407.57-5.38%-1.56%-10.03%23,992,700184,504,00095%7.69-2.84%7.95-2.74%8.14-2.26%8.41-1.14%0.18%
碧水源/300070.SZ
2020-01-238.878.948.418.57-4.35%-0.98%-1.71%47,474,400410,882,00076%8.66-2.73%8.84-0.32%8.80-0.35%8.720.58%1.04%
荃银高科/300087.SZ
2020-01-2313.7014.2913.2013.60-3.41%-1.39%-15.09%21,260,800293,220,00039%13.79-2.10%14.05-2.19%14.66-2.53%16.02-0.71%1.44%
长信科技/300088.SZ
2020-01-2312.5613.3312.2812.67-0.16%-1.14%6.14%230,418,1002,953,096,000165%12.824.16%12.413.37%12.162.56%11.941.34%0.78%
瑞普生物/300119.SZ
2020-01-2316.0716.2314.8515.00-6.48%-2.77%-10.50%11,117,700171,519,00095%15.43-3.43%16.06-2.86%16.36-2.11%16.76-0.62%0.82%
中金环境/300145.SZ
2020-01-233.533.573.333.40-4.76%-1.22%-6.44%27,080,70093,213,00089%3.44-3.29%3.54-2.70%3.62-2.01%3.63-0.33%0.22%
恒泰艾普/300157.SZ
2020-01-234.004.013.803.83-4.73%-2.17%-7.24%9,839,50038,523,000131%3.92-2.59%3.98-2.31%4.04-1.56%4.13-1.50%-0.24%
中海达/300177.SZ
2020-01-2310.0010.699.7110.03-1.28%-2.00%3.04%51,406,200526,154,000171%10.242.04%10.122.86%9.911.50%9.731.14%0.44%
远方信息/300306.SZ
2020-01-2312.6012.7211.7512.10-4.95%-1.44%-9.80%5,820,60071,460,00067%12.28-2.46%12.76-2.31%13.17-1.71%13.42-0.98%0.21%
宜安科技/300328.SZ
2020-01-2315.8716.0714.3914.57-8.88%-3.44%-4.67%28,350,900427,794,000173%15.09-4.62%15.47-0.33%15.35-0.55%15.280.06%0.09%
苏大维格/300331.SZ
2020-01-2324.5824.5922.8823.58-5.07%-0.97%-0.90%7,742,400184,360,000103%23.81-2.11%24.25-0.54%24.16-0.05%23.800.20%0.78%
天银机电/300342.SZ
2020-01-2310.3511.0810.2611.0810.03%1.54%6.77%46,122,500503,275,000331%10.918.47%10.694.04%10.533.74%10.382.34%0.39%
联创股份/300343.SZ
2020-01-232.983.012.982.98-9.97%-0.03%-17.01%29,871,30089,035,00031%2.98-9.67%3.25-4.01%3.38-2.06%3.59-0.55%0.55%
楚天科技/300358.SZ
2020-01-237.037.437.007.353.81%1.32%4.18%11,430,30082,918,000227%7.253.57%7.141.46%7.111.24%7.060.71%0.12%
扬杰科技/300373.SZ
2020-01-2323.8225.9222.8824.28-1.78%0.09%13.05%37,742,900915,599,000152%24.262.95%23.543.94%22.823.40%21.483.09%1.73%
易事特/300376.SZ
2020-01-234.825.064.754.860.21%-0.84%-1.56%14,742,20072,251,000132%4.902.06%4.88-0.75%4.94-0.28%4.94-0.38%0.26%
三联虹普/300384.SZ
2020-01-2319.0919.1217.5018.40-4.76%-0.69%-4.28%7,645,800141,651,00092%18.53-3.27%19.21-3.17%19.56-0.92%19.22-0.01%0.68%
飞天诚信/300386.SZ
2020-01-2317.3317.9616.2016.88-3.60%-2.37%-5.90%13,541,100234,131,00075%17.29-0.78%17.36-0.95%17.59-0.87%17.94-0.47%0.83%
三一重工/600031.SH
2020-01-2316.7216.8515.8316.03-5.15%-1.64%-4.46%100,976,8001,645,596,000127%16.30-2.10%16.48-1.34%16.63-0.71%16.78-0.50%-0.20%
皖维高新/600063.SH
2020-01-233.773.783.583.60-4.51%-1.93%-5.26%22,554,40082,787,000120%3.67-1.74%3.74-1.11%3.75-0.87%3.80-0.55%-0.27%
宇通客车/600066.SH
2020-01-2316.2316.4415.4815.78-3.07%-1.10%3.10%25,568,100407,967,00082%15.96-1.54%16.14-0.30%15.961.21%15.310.64%0.67%
特变电工/600089.SH
2020-01-236.506.506.336.36-2.45%-0.73%-4.09%26,311,400168,573,000137%6.41-1.31%6.48-1.19%6.53-0.99%6.63-0.63%-0.07%
金发科技/600143.SH
2020-01-239.089.699.049.19-0.97%-1.66%2.87%116,164,1001,085,556,000130%9.352.54%9.151.23%9.100.59%8.931.40%1.62%
海正药业/600267.SH
2020-01-2311.3511.8611.1411.521.59%0.30%4.58%70,670,300811,719,000189%11.49-0.16%11.411.63%11.231.22%11.021.36%1.13%
恒瑞医药/600276.SH
2020-01-2390.0290.6087.2087.99-2.59%-0.66%-0.73%23,701,6002,099,351,00096%88.57-1.86%89.74-0.79%89.770.37%88.630.27%0.34%
恒顺醋业/600305.SH
2020-01-2317.4117.4916.2616.64-5.19%-1.23%-3.73%22,664,500381,857,00099%16.85-3.85%17.64-1.11%17.57-0.52%17.280.36%1.18%
振华重工/600320.SH
2020-01-233.633.633.493.54-2.48%-0.28%-3.25%8,066,80028,635,000130%3.55-1.64%3.59-0.94%3.61-0.77%3.66-0.54%-0.03%
澳柯玛/600336.SH
2020-01-234.664.674.444.45-5.52%-2.00%-2.48%10,431,20047,363,000181%4.54-2.28%4.60-0.15%4.58-0.11%4.56-0.13%0.24%
国电南瑞/600406.SH
2020-01-2318.7318.9818.0118.17-3.71%-1.52%-6.38%25,339,100467,514,00068%18.45-1.91%18.76-0.97%18.77-1.40%19.41-0.73%-1.10%
士兰微/600460.SH
2020-01-2316.6717.6916.5016.950.65%-0.86%1.13%119,610,1002,044,997,000150%17.103.34%16.641.01%16.690.72%16.760.52%0.38%
扬农化工/600486.SH
2020-01-2369.0269.1064.0064.52-7.07%-1.86%-4.43%4,266,900280,532,000145%65.75-4.68%67.42-1.55%67.57-1.03%67.51-0.36%0.01%
亨通光电/600487.SH
2020-01-2317.5417.6416.3016.58-6.43%-2.30%-6.49%50,231,600852,447,000108%16.97-3.08%17.31-1.70%17.44-0.93%17.73-0.42%0.53%
康缘药业/600557.SH
2020-01-2315.5216.0015.1115.47-0.71%-0.43%0.31%9,332,400145,001,000133%15.54-0.47%15.760.44%15.610.19%15.420.46%0.54%
新华医疗/600587.SH
2020-01-2316.2217.4816.0616.825.59%0.77%6.93%26,518,200442,641,000283%16.694.03%16.283.36%16.012.64%15.732.84%0.97%
泰豪科技/600590.SH
2020-01-235.885.885.645.68-3.89%-1.22%-5.22%9,869,30056,750,000115%5.75-2.11%5.84-1.50%5.90-1.19%5.99-0.65%-0.03%
金龙汽车/600686.SH
2020-01-237.107.176.816.88-4.58%-1.77%-6.37%6,171,00043,224,00082%7.00-3.35%7.28-2.30%7.35-0.53%7.35-0.31%0.28%
东软集团/600718.SH
2020-01-2311.8911.9411.0811.48-5.44%0.11%-5.16%28,373,300325,345,000165%11.47-5.27%11.85-3.03%11.98-2.45%12.10-0.82%0.42%
浪潮软件/600756.SH
2020-01-2322.2122.2820.6720.99-6.96%-2.12%-4.14%20,218,900433,575,000142%21.44-4.15%22.10-0.54%21.99-0.53%21.90-0.18%0.32%
四创电子/600990.SH
2020-01-2344.5045.4341.6042.90-4.35%-2.25%-9.97%2,709,600118,922,00094%43.89-1.22%44.90-2.37%45.92-1.93%47.65-1.11%-0.04%
长城汽车/601633.SH
2020-01-238.658.708.208.35-4.02%-1.10%-5.44%17,722,800149,639,00091%8.44-2.02%8.57-1.73%8.66-0.70%8.83-0.64%-0.18%
康尼机电/603111.SH
2020-01-235.365.535.335.47-0.91%1.02%1.67%22,913,500124,084,000208%5.42-2.47%5.490.04%5.440.42%5.380.21%0.19%