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
2020-03-275.856.015.805.962.76%0.44%5.81%58,637,500347,939,000106%5.932.65%5.831.73%5.741.45%5.630.37%-1.27%
威孚高科/000581.SZ
2020-03-2719.5819.6219.1619.22-0.77%-0.75%1.38%3,978,60077,048,00051%19.37-0.01%19.441.57%19.030.57%18.96-0.30%-0.72%
格力电器/000651.SZ
2020-03-2753.8554.7052.2952.57-0.49%-1.39%0.77%58,661,6003,127,276,00095%53.310.24%53.301.87%52.050.99%52.17-0.48%-1.37%
襄阳轴承/000678.SZ
2020-03-276.206.576.206.350.79%-0.94%5.85%8,280,30053,077,000158%6.414.40%6.221.77%6.141.86%6.001.40%0.04%
山推股份/000680.SZ
2020-03-273.383.433.283.33-0.30%-0.83%-1.83%19,707,90066,180,000123%3.36-0.74%3.370.24%3.35-0.27%3.39-0.64%-1.07%
北新建材/000786.SZ
2020-03-2724.8625.1224.2724.28-1.86%-1.84%-3.51%12,147,300300,473,00078%24.74-0.27%25.09-0.85%25.19-0.37%25.16-0.66%-1.13%
思源电气/002028.SZ
2020-03-2717.0317.3816.7016.82-0.06%-1.34%-6.53%25,728,300438,608,00058%17.05-0.58%17.40-1.48%17.84-2.04%18.000.06%0.02%
巨轮智能/002031.SZ
2020-03-272.002.021.982.001.01%0.05%-1.14%19,631,50039,251,00049%2.00-0.05%2.010.15%2.00-0.25%2.02-0.49%-0.81%
横店东磁/002056.SZ
2020-03-2711.1711.2110.6010.65-3.09%-1.99%-8.79%36,168,100393,006,00056%10.87-2.25%11.110.14%11.04-1.83%11.68-1.64%-1.11%
东华软件/002065.SZ
2020-03-2714.2114.3013.0813.21-5.78%-1.71%-7.37%112,705,3001,514,769,000119%13.44-5.19%13.79-0.93%13.76-2.22%14.26-1.01%-1.07%
软控股份/002073.SZ
2020-03-274.234.254.184.190.00%-0.57%-3.41%9,123,50038,446,00056%4.21-0.52%4.260.00%4.25-0.49%4.34-1.14%-1.06%
太阳纸业/002078.SZ
2020-03-279.169.239.069.08-0.22%-0.60%-3.02%10,034,30091,664,00053%9.140.00%9.180.37%9.11-0.42%9.36-1.06%-0.94%
万丰奥威/002085.SZ
2020-03-276.746.776.636.66-0.30%-0.30%-2.16%5,015,30033,500,00067%6.68-0.60%6.74-0.22%6.72-0.36%6.81-0.21%-0.54%
山河智能/002097.SZ
2020-03-275.996.075.905.920.17%-1.20%-6.95%15,457,70092,617,00047%5.990.22%6.010.81%5.98-0.81%6.36-1.87%-0.57%
顺络电子/002138.SZ
2020-03-2721.2321.6220.7920.880.38%-1.62%-2.21%20,085,500426,278,00083%21.220.97%21.261.18%21.04-0.70%21.35-0.72%-1.65%
芭田股份/002170.SZ
2020-03-273.893.923.743.75-2.85%-1.78%-0.21%22,778,00086,970,00092%3.820.34%3.781.15%3.740.97%3.760.19%-0.25%
楚江新材/002171.SZ
2020-03-278.568.578.098.11-3.91%-1.89%-7.09%21,733,900179,659,00051%8.27-2.48%8.39-0.18%8.44-1.78%8.73-1.14%-0.51%
海 利 得/002206.SZ
2020-03-273.673.693.603.62-0.82%-0.41%-2.06%8,816,50032,048,00076%3.64-0.82%3.68-0.33%3.67-0.41%3.70-0.43%-0.85%
鱼跃医疗/002223.SZ
2020-03-2737.9939.5536.6238.101.36%0.02%15.37%111,928,2004,263,848,000231%38.093.50%36.525.86%35.025.71%33.024.92%0.23%
科大讯飞/002230.SZ
2020-03-2736.6336.8035.9235.990.50%-1.21%-0.44%47,793,4001,741,130,00098%36.430.92%36.211.12%35.770.06%36.15-0.44%-1.38%
聚力文化/002247.SZ
2020-03-272.202.202.152.15-1.38%-1.01%-1.51%7,404,90016,084,00079%2.17-0.82%2.190.41%2.170.09%2.18-0.41%-1.00%
川大智胜/002253.SZ
2020-03-2713.1913.2812.9512.96-0.61%-1.00%-1.86%1,698,70022,238,00055%13.09-0.38%13.210.13%13.13-0.14%13.21-0.71%-1.19%
恩华药业/002262.SZ
2020-03-2710.7810.9010.6510.72-0.28%-0.37%1.59%9,134,60098,292,00096%10.760.32%10.711.01%10.600.94%10.55-0.41%-1.24%
威创股份/002308.SZ
2020-03-275.906.025.625.67-4.87%-2.07%-15.13%32,813,300189,974,00072%5.79-5.92%6.24-7.79%6.64-1.25%6.68-1.37%-0.35%
日海智能/002313.SZ
2020-03-2718.8819.0118.5118.580.43%-1.14%-4.34%4,528,90085,122,00068%18.800.16%18.97-0.16%18.98-0.66%19.42-1.41%-1.22%
众生药业/002317.SZ
2020-03-2712.7912.7912.3012.38-3.51%-0.75%1.52%23,393,200291,809,00081%12.47-1.87%12.521.18%12.500.47%12.200.38%-0.69%
英威腾/002334.SZ
2020-03-275.025.094.724.81-3.80%-1.21%-5.00%40,700,500198,184,00072%4.87-3.39%5.120.08%5.02-0.46%5.06-1.00%-1.87%
泰尔股份/002347.SZ
2020-03-274.614.634.494.51-0.88%-0.70%2.15%6,437,80029,243,00076%4.54-0.70%4.570.95%4.490.74%4.420.07%-0.56%
森源电气/002358.SZ
2020-03-276.987.006.546.58-4.22%-2.59%-8.52%30,888,000208,654,00069%6.76-3.64%7.03-1.51%7.09-2.45%7.19-0.03%0.41%
康力电梯/002367.SZ
2020-03-279.259.348.858.96-2.50%-0.90%2.00%22,446,400202,934,00092%9.04-0.56%9.10-0.10%9.020.72%8.780.56%-0.13%
新北洋/002376.SZ
2020-03-2711.3311.3811.2111.22-0.36%-0.72%0.39%4,698,30053,096,00073%11.300.86%11.240.69%11.150.05%11.180.00%-0.81%
星网锐捷/002396.SZ
2020-03-2740.5040.5938.8039.09-2.62%-0.77%-5.42%15,017,500591,563,00069%39.39-3.00%40.59-1.12%40.60-0.38%41.33-1.14%-0.77%
远东传动/002406.SZ
2020-03-276.076.095.815.81-3.33%-2.01%-3.92%11,991,70071,104,00064%5.93-0.92%6.08-1.36%6.12-0.03%6.050.10%0.32%
海康威视/002415.SZ
2020-03-2728.9028.9428.2928.400.28%-0.72%-1.74%44,708,3001,278,947,00067%28.610.38%28.681.35%28.18-0.37%28.90-0.99%-1.75%
江苏神通/002438.SZ
2020-03-277.367.397.227.250.42%-0.60%-0.77%1,658,30012,096,00053%7.290.30%7.300.66%7.230.10%7.31-1.00%-1.07%
海格通信/002465.SZ
2020-03-2711.3511.5111.1811.190.00%-1.45%-6.74%27,761,800315,222,00050%11.360.84%11.40-0.04%11.37-1.24%12.00-1.58%-0.58%
科士达/002518.SZ
2020-03-2714.2214.2813.2813.41-3.80%-2.11%-4.05%21,602,900295,935,000117%13.70-2.93%14.10-0.34%13.94-0.85%13.98-0.86%-0.73%
万和电气/002543.SZ
2020-03-278.088.168.068.061.00%-0.59%0.69%1,580,10012,811,00096%8.111.06%8.070.82%7.990.39%8.01-0.44%-0.94%
千红制药/002550.SZ
2020-03-274.764.864.694.69-0.42%-1.80%1.85%15,831,90075,614,000146%4.781.10%4.711.57%4.671.59%4.610.66%-0.23%
亚威股份/002559.SZ
2020-03-276.706.856.446.44-10.06%-2.67%-9.77%67,953,200449,646,000235%6.62-17.11%7.44-4.10%7.31-3.26%7.14-1.56%1.14%
史丹利/002588.SZ
2020-03-274.044.154.014.040.25%-0.88%2.02%16,381,30066,770,000174%4.080.84%4.031.28%4.001.14%3.960.48%-0.81%
比亚迪/002594.SZ
2020-03-2755.4056.0554.4454.780.94%-0.77%4.44%22,997,3001,269,535,000110%55.203.08%53.443.27%51.861.21%52.450.17%-1.69%
永高股份/002641.SZ
2020-03-275.465.755.445.583.33%-0.34%1.99%12,017,00067,288,000126%5.602.92%5.541.19%5.491.01%5.47-0.11%-1.26%
中科金财/002657.SZ
2020-03-2715.2015.2614.9014.94-0.80%-1.01%-2.99%4,245,90064,083,00061%15.09-0.33%15.220.38%15.10-0.30%15.40-0.74%-1.21%
美亚光电/002690.SZ
2020-03-2737.6838.1937.2037.961.82%0.37%9.39%3,732,600141,165,00099%37.821.69%37.262.64%36.051.94%34.700.94%-0.98%
友邦吊顶/002718.SZ
2020-03-2714.5014.6414.1214.14-2.75%-1.53%-12.42%2,256,50032,403,00050%14.36-3.15%15.61-6.30%16.52-0.64%16.15-0.20%0.95%
莱美药业/300006.SZ
2020-03-274.975.014.854.87-1.22%-1.32%0.66%5,509,30027,189,00052%4.94-0.44%4.911.32%4.800.78%4.84-0.68%-1.18%
安科生物/300009.SZ
2020-03-2714.7415.0514.5514.620.27%-1.15%1.76%18,068,900267,242,000113%14.791.07%14.641.20%14.530.62%14.370.50%-0.70%
亿纬锂能/300014.SZ
2020-03-2756.4557.4754.8855.12-0.31%-1.74%-4.21%22,662,9001,271,259,00077%56.09-0.40%56.732.24%55.36-0.63%57.54-1.21%-1.89%
网宿科技/300017.SZ
2020-03-278.178.238.028.060.12%-0.82%-3.15%43,678,000354,952,00056%8.130.54%8.140.82%8.04-0.30%8.32-1.39%-1.79%
硅宝科技/300019.SZ
2020-03-2710.1510.159.659.73-1.92%-1.52%-3.41%4,764,10047,067,00099%9.88-0.90%10.010.20%9.92-0.60%10.07-0.55%-1.10%
银江股份/300020.SZ
2020-03-2710.0910.329.8410.202.82%0.86%6.67%34,058,500344,446,000176%10.113.18%9.872.90%9.692.00%9.560.99%-0.73%
宝通科技/300031.SZ
2020-03-2720.3620.4618.9219.03-4.99%-3.03%1.59%9,916,200194,599,00086%19.62-2.02%19.592.24%19.220.16%18.730.94%-0.74%
天源迪科/300047.SZ
2020-03-277.507.517.287.29-1.49%-1.42%-8.22%11,897,50087,987,00041%7.40-1.27%7.54-0.08%7.51-0.89%7.94-2.66%-0.65%
碧水源/300070.SZ
2020-03-279.599.739.369.39-2.09%-1.44%-5.68%32,955,000313,957,00061%9.53-0.96%9.73-0.87%9.77-0.49%9.96-0.52%-0.41%
荃银高科/300087.SZ
2020-03-2712.3513.0012.1712.610.24%0.33%6.23%20,262,000254,647,000150%12.571.56%12.233.38%11.951.95%11.870.04%-1.47%
长信科技/300088.SZ
2020-03-279.439.509.029.03-2.27%-1.87%-4.57%61,022,500561,505,00056%9.20-1.41%9.350.80%9.24-1.26%9.46-0.77%-1.32%
瑞普生物/300119.SZ
2020-03-2714.8814.9014.1214.17-2.54%-1.77%-1.65%8,589,600123,909,000146%14.43-1.49%14.510.46%14.410.20%14.41-0.61%-1.05%
中金环境/300145.SZ
2020-03-273.443.483.403.420.88%-0.55%-5.97%18,404,40063,293,00050%3.440.44%3.450.32%3.44-1.12%3.64-1.49%-1.49%
恒泰艾普/300157.SZ
2020-03-273.373.383.233.25-1.81%-1.43%-4.41%20,831,50068,689,00070%3.30-0.51%3.33-3.98%3.450.06%3.40-0.09%-0.36%
中海达/300177.SZ
2020-03-279.199.198.908.90-1.66%-1.68%-5.93%10,546,50095,471,00053%9.05-0.77%9.160.21%9.13-1.31%9.46-1.11%-1.20%
远方信息/300306.SZ
2020-03-2710.6810.8310.4810.721.71%0.34%-1.40%4,426,10047,290,000116%10.680.88%10.670.92%10.57-0.34%10.87-1.68%-1.72%
宜安科技/300328.SZ
2020-03-2713.7113.7813.2013.27-1.99%-1.54%-3.03%8,515,600114,767,00060%13.48-1.69%13.680.80%13.53-0.69%13.68-1.23%-2.19%
苏大维格/300331.SZ
2020-03-2727.6027.6926.2326.59-1.99%-0.66%-6.01%4,953,200132,579,00065%26.77-2.16%27.44-0.76%27.50-2.38%28.29-1.17%-0.94%
天银机电/300342.SZ
2020-03-2717.7417.9516.5616.61-5.09%-2.94%-15.70%24,745,100423,455,00063%17.11-3.49%17.72-1.15%17.94-6.09%19.70-3.61%-1.59%
联创股份/300343.SZ
2020-03-272.652.662.552.56-1.92%-1.12%-1.88%23,099,10059,813,00085%2.59-1.67%2.660.19%2.63-0.04%2.610.00%-0.84%
楚天科技/300358.SZ
2020-03-277.738.077.647.881.94%-0.25%1.74%8,196,20064,751,000123%7.902.88%7.712.34%7.621.24%7.75-0.85%-0.59%
扬杰科技/300373.SZ
2020-03-2724.3124.4623.1123.11-3.75%-2.47%-14.09%13,692,700324,466,00045%23.70-2.92%24.24-0.66%24.65-4.39%26.90-0.44%-0.30%
易事特/300376.SZ
2020-03-275.795.815.575.70-0.52%0.09%-3.49%26,492,900150,880,00052%5.70-2.22%5.95-1.64%6.00-1.04%5.910.09%0.35%
三联虹普/300384.SZ
2020-03-2717.5817.5917.1217.15-1.32%-1.64%-1.76%2,805,60048,919,00082%17.440.43%17.420.77%17.27-0.36%17.46-0.54%-1.25%
飞天诚信/300386.SZ
2020-03-2714.8914.9114.3714.39-1.77%-1.81%-2.15%3,669,40053,775,00060%14.66-0.99%14.890.22%14.74-0.10%14.71-0.41%-1.17%
三一重工/600031.SH
2020-03-2717.0517.5516.9317.252.68%-0.29%7.46%86,967,6001,504,501,00074%17.302.05%17.101.64%16.642.29%16.050.24%-1.20%
皖维高新/600063.SH
2020-03-273.913.923.833.84-0.52%-1.08%-2.22%14,297,20055,506,00048%3.88-0.56%3.930.36%3.90-0.81%3.930.18%-1.25%
宇通客车/600066.SH
2020-03-2713.3113.6413.0513.341.44%-0.26%3.45%16,176,600216,363,00090%13.381.82%13.192.50%12.780.96%12.90-0.35%-1.45%
特变电工/600089.SH
2020-03-277.287.657.247.403.06%-0.74%-5.61%125,591,300936,226,00072%7.462.71%7.400.80%7.42-1.51%7.84-0.28%0.45%
金发科技/600143.SH
2020-03-278.438.468.188.19-1.33%-1.42%-1.03%54,966,700456,665,00065%8.310.31%8.201.99%8.04-0.01%8.28-1.11%-2.69%
海正药业/600267.SH
2020-03-2715.6216.1715.3015.48-3.01%-1.33%0.76%84,438,8001,324,666,00086%15.690.78%15.322.65%15.31-1.93%15.361.03%0.58%
恒瑞医药/600276.SH
2020-03-2791.0593.2590.0890.890.68%-0.82%7.81%28,469,9002,609,108,000100%91.641.20%90.212.47%87.102.25%84.310.89%-0.50%
恒顺醋业/600305.SH
2020-03-2719.2919.4818.8418.95-0.16%-1.19%4.14%10,831,300207,738,00087%19.180.52%19.011.23%18.691.15%18.201.20%-0.25%
振华重工/600320.SH
2020-03-273.273.313.263.270.31%-0.46%0.62%4,682,80015,381,00070%3.290.46%3.280.58%3.250.31%3.25-0.09%-0.60%
澳柯玛/600336.SH
2020-03-275.025.225.005.072.01%-0.96%-0.82%19,767,000101,196,00088%5.122.54%5.032.38%4.930.31%5.11-0.62%-2.01%
国电南瑞/600406.SH
2020-03-2720.2820.3019.8820.000.00%-0.33%-3.10%19,102,300383,310,00050%20.07-0.22%20.48-0.58%20.440.13%20.64-1.03%-0.45%
士兰微/600460.SH
2020-03-2715.4815.5115.0515.07-1.44%-1.14%-5.52%20,936,300319,144,00053%15.24-1.47%15.49-0.14%15.52-1.48%15.95-0.93%-0.70%
扬农化工/600486.SH
2020-03-2767.0067.1465.3266.330.50%-0.03%4.98%2,099,600139,313,00068%66.350.43%65.672.84%63.570.94%63.190.01%-1.28%
亨通光电/600487.SH
2020-03-2718.2618.2617.6017.60-2.17%-1.78%-9.29%60,247,3001,079,573,00046%17.92-0.35%18.13-1.31%18.57-2.01%19.40-1.86%-0.14%
康缘药业/600557.SH
2020-03-2713.8013.8913.5613.700.15%-0.25%5.25%7,104,30097,568,000113%13.731.13%13.472.22%13.201.52%13.020.84%-0.48%
新华医疗/600587.SH
2020-03-2717.6017.7917.1617.23-0.98%-1.10%4.75%11,775,400205,146,000112%17.421.14%17.062.22%16.731.96%16.45-0.01%-1.14%
泰豪科技/600590.SH
2020-03-276.156.175.915.92-2.79%-1.58%-5.01%21,616,400130,032,00063%6.02-2.47%6.23-1.06%6.28-0.59%6.23-0.34%0.03%
金龙汽车/600686.SH
2020-03-276.406.406.226.22-1.43%-1.44%-1.63%2,723,30017,187,00083%6.31-0.43%6.360.55%6.300.06%6.32-0.33%-0.78%
东软集团/600718.SH
2020-03-2712.5012.6012.1012.10-2.50%-1.80%-0.84%16,282,900200,644,000104%12.32-1.03%12.350.82%12.220.25%12.20-0.45%-1.43%
浪潮软件/600756.SH
2020-03-2719.5619.6019.0619.06-1.85%-0.90%-0.21%5,538,200106,524,00089%19.23-1.43%19.360.42%19.180.10%19.100.27%-0.75%
四创电子/600990.SH
2020-03-2738.6039.2438.0039.002.63%0.39%1.73%1,965,10076,343,000110%38.851.74%38.332.06%37.690.55%38.34-0.69%-1.43%
长城汽车/601633.SH
2020-03-279.029.128.818.950.56%-0.17%5.57%16,474,800147,691,00061%8.971.13%8.952.58%8.641.02%8.48-0.35%-0.66%
康尼机电/603111.SH
2020-03-276.556.836.486.674.06%-0.10%4.53%30,200,900201,653,000122%6.683.20%6.533.03%6.391.83%6.38-1.30%-1.14%