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
2019-10-156.026.065.916.03-0.82%0.90%1.45%60,673,500362,565,000150%5.98-1.74%6.03-0.41%6.020.08%5.940.29%0.16%
威孚高科/000581.SZ
2019-09-3016.4916.5316.3816.38-0.73%-0.25%-2.20%3,856,30063,323,00061%16.42-0.54%16.50-0.33%16.58-0.31%16.75-0.59%-0.37%
格力电器/000651.SZ
2019-10-1658.9059.5858.5059.020.20%0.00%0.00%21,181,3001,254,560,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
襄阳轴承/000678.SZ
2019-10-157.207.287.137.23-0.69%0.57%1.09%2,925,20021,030,000111%7.19-2.48%7.33-0.06%7.260.25%7.150.08%0.01%
山推股份/000680.SZ
2019-09-303.513.533.473.48-0.85%-0.32%-4.47%5,689,50019,860,00057%3.49-0.94%3.52-0.85%3.56-0.84%3.64-0.90%-0.30%
北新建材/000786.SZ
2019-10-1518.4419.1018.1918.992.93%0.99%3.90%12,407,600233,314,000217%18.802.22%18.581.86%18.421.50%18.280.96%-0.13%
思源电气/002028.SZ
2019-10-1411.7312.0511.6311.720.51%-0.93%1.82%16,167,700191,260,000148%11.830.80%11.741.21%11.611.16%11.510.37%-0.11%
巨轮智能/002031.SZ
2019-09-301.951.961.931.95-0.51%0.41%-2.94%6,522,60012,670,00050%1.94-0.41%1.95-0.87%1.98-0.55%2.01-0.69%-0.38%
横店东磁/002056.SZ
2019-10-166.906.946.856.85-0.58%0.00%0.00%7,028,30048,338,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东华软件/002065.SZ
2019-10-156.966.986.846.85-2.14%-0.46%-0.61%17,676,300121,650,00097%6.88-1.64%6.930.15%6.880.29%6.89-0.65%-0.66%
软控股份/002073.SZ
2019-10-145.725.765.685.741.06%0.24%-1.05%10,452,40059,850,00091%5.730.56%5.71-0.04%5.71-0.04%5.80-0.55%-1.09%
太阳纸业/002078.SZ
2019-09-307.727.957.657.932.19%1.26%-1.44%10,291,60080,590,00055%7.830.18%7.72-0.45%7.83-0.85%8.05-0.47%0.02%
万丰奥威/002085.SZ
2019-09-307.047.137.047.050.14%-0.41%-1.18%3,445,90024,394,00078%7.08-0.06%7.090.06%7.11-0.16%7.13-0.45%-0.23%
山河智能/002097.SZ
2019-10-155.875.885.805.83-0.85%-0.03%0.28%3,939,40022,976,00095%5.83-0.63%5.830.29%5.810.36%5.81-0.41%-0.44%
顺络电子/002138.SZ
2019-10-1522.3422.4321.4021.46-4.32%-1.69%-2.62%14,891,900325,059,00069%21.83-3.13%22.130.69%21.720.58%22.04-1.89%-0.95%
芭田股份/002170.SZ
2019-09-303.143.173.103.12-0.64%-0.41%-3.82%6,205,80019,444,00062%3.130.13%3.13-0.76%3.17-0.53%3.24-0.98%-0.53%
楚江新材/002171.SZ
2019-09-306.256.316.186.19-1.12%-0.42%-4.83%4,439,10027,593,00046%6.22-1.15%6.30-1.16%6.41-0.82%6.50-0.79%-0.30%
海 利 得/002206.SZ
2019-09-303.583.623.493.54-1.67%-0.39%-3.38%8,438,60029,995,000171%3.55-1.11%3.57-0.92%3.60-0.96%3.66-1.13%-0.46%
鱼跃医疗/002223.SZ
2019-10-1521.9922.3221.8322.140.91%0.04%0.95%5,046,200111,679,000117%22.13-0.05%22.030.67%21.870.60%21.93-0.54%-0.38%
科大讯飞/002230.SZ
2019-09-3032.6532.7031.8631.86-2.39%-0.96%-4.88%20,763,300667,960,00067%32.17-1.68%32.65-1.68%33.44-0.52%33.49-0.63%-0.37%
聚力文化/002247.SZ
2019-09-302.852.892.772.78-2.46%-1.66%-8.13%10,169,90028,751,00066%2.830.14%2.84-1.73%2.91-1.46%3.03-1.37%-0.47%
川大智胜/002253.SZ
2019-09-3014.9415.1514.5014.51-2.81%-1.33%-5.58%3,515,40051,698,00051%14.71-1.53%14.80-0.95%15.03-1.47%15.37-0.18%0.25%
恩华药业/002262.SZ
2019-10-1410.9511.1810.8911.162.57%0.78%-0.64%12,075,200133,720,00065%11.071.81%10.931.48%10.850.18%11.23-0.72%-1.49%
威创股份/002308.SZ
2019-09-304.364.394.284.29-1.83%-1.04%-5.49%8,031,80034,816,00071%4.34-0.39%4.36-1.42%4.44-0.78%4.54-0.94%-0.30%
日海智能/002313.SZ
2019-10-1519.4119.5419.2119.33-2.32%-0.13%-4.18%3,309,20064,050,00061%19.36-1.78%19.46-0.42%19.47-0.35%20.17-1.77%-0.63%
众生药业/002317.SZ
2019-09-3010.5310.6710.2010.22-1.35%-1.87%-1.84%7,793,30081,170,00074%10.421.22%10.25-0.69%10.36-0.29%10.41-0.22%-0.43%
英威腾/002334.SZ
2019-09-304.744.784.704.71-0.21%-0.59%-4.52%2,077,2009,842,00033%4.74-0.15%4.76-1.00%4.85-0.74%4.93-0.72%-0.38%
泰尔股份/002347.SZ
2019-09-304.464.564.384.38-2.01%-1.40%-6.29%6,128,90027,225,00078%4.44-2.01%4.67-0.62%4.66-0.53%4.67-0.66%-0.35%
森源电气/002358.SZ
2019-10-157.567.587.497.51-1.31%-0.09%-1.97%5,513,40041,442,00061%7.52-1.09%7.55-0.28%7.560.09%7.66-0.66%-0.91%
康力电梯/002367.SZ
2019-10-158.128.158.028.13-0.12%0.57%4.20%8,078,20065,308,00063%8.08-0.01%8.040.45%7.990.53%7.80-0.12%-0.47%
新北洋/002376.SZ
2019-09-3012.7112.8512.4612.50-2.11%-0.60%-5.67%5,443,70068,460,00062%12.58-1.58%12.74-1.25%12.95-0.85%13.25-1.25%0.17%
星网锐捷/002396.SZ
2019-09-2731.1832.1530.9931.180.58%-1.15%-0.83%16,729,100527,709,00063%31.540.32%31.94-1.82%32.43-0.36%31.440.58%1.41%
远东传动/002406.SZ
2019-09-125.805.835.755.810.87%0.40%-0.87%4,466,70025,847,00063%5.79-0.64%5.83-0.29%5.83-0.41%5.860.12%0.35%
海康威视/002415.SZ
2019-09-1234.2634.6033.9034.501.47%0.62%3.80%27,657,300948,260,00060%34.290.71%34.30-0.45%34.290.43%33.240.72%0.64%
江苏神通/002438.SZ
2019-09-127.928.087.928.062.03%0.50%2.43%3,376,50027,078,00077%8.020.30%8.010.28%7.980.30%7.870.38%0.48%
海格通信/002465.SZ
2019-09-309.9510.019.719.80-1.31%-0.37%-3.12%18,986,200186,750,00067%9.84-1.99%10.02-0.89%10.13-0.48%10.12-0.61%-0.34%
科士达/002518.SZ
2019-09-129.169.259.089.16-0.43%0.13%3.94%4,503,60041,198,00045%9.15-0.93%9.210.08%9.120.84%8.810.58%0.80%
万和电气/002543.SZ
2019-09-129.719.779.629.760.62%0.47%1.47%1,668,70016,210,00096%9.71-0.49%9.77-0.20%9.750.10%9.620.22%0.32%
千红制药/002550.SZ
2019-09-125.145.185.035.07-0.39%-0.26%0.40%8,012,60040,730,00092%5.08-0.82%5.13-0.43%5.130.18%5.050.20%0.20%
亚威股份/002559.SZ
2019-09-125.855.865.745.831.22%0.34%2.79%7,632,10044,344,00070%5.810.02%5.820.05%5.800.54%5.670.43%0.31%
史丹利/002588.SZ
2019-09-124.274.294.254.270.23%0.00%1.64%2,886,80012,326,00086%4.27-0.16%4.270.40%4.250.40%4.200.24%0.29%
比亚迪/002594.SZ
2019-09-1251.3051.3850.3650.79-0.63%0.05%0.89%9,914,500503,286,00077%50.76-0.82%51.05-0.24%50.990.37%50.340.26%0.07%
永高股份/002641.SZ
2019-09-124.664.674.594.61-1.07%-0.15%1.70%4,779,10022,065,000103%4.62-0.45%4.620.37%4.600.26%4.530.33%0.16%
中科金财/002657.SZ
2019-09-1218.7619.1418.7018.850.69%-0.28%5.94%15,326,600289,726,00075%18.90-0.58%18.950.98%18.521.60%17.790.94%1.16%
美亚光电/002690.SZ
2019-09-1231.6931.7531.0031.660.83%0.62%2.85%2,762,90086,932,00070%31.46-1.60%31.770.39%31.440.56%30.780.57%-0.12%
友邦吊顶/002718.SZ
2019-09-1217.1317.4717.1317.371.40%0.35%2.60%791,30013,697,000117%17.310.06%17.270.36%17.190.64%16.930.40%0.24%
莱美药业/300006.SZ
2019-10-154.645.054.644.883.83%-0.45%3.96%40,411,600198,110,000351%4.904.34%4.823.84%4.773.66%4.691.60%-0.45%
安科生物/300009.SZ
2019-10-1615.8517.2915.8516.845.98%0.00%0.00%32,971,200553,331,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亿纬锂能/300014.SZ
2019-09-3031.2531.2530.2230.39-3.37%-0.77%-8.38%21,721,800665,282,00048%30.63-1.91%30.99-0.17%31.08-0.80%33.17-1.92%-2.07%
网宿科技/300017.SZ
2019-09-3010.2110.309.9810.00-2.06%-1.02%-8.67%54,330,500548,877,00055%10.10-1.41%10.23-2.00%10.49-0.91%10.95-1.96%-0.45%
硅宝科技/300019.SZ
2019-10-159.009.088.608.72-7.04%-1.55%-2.61%19,378,200171,625,000159%8.86-11.20%9.560.07%9.24-0.65%8.950.05%0.67%
银江股份/300020.SZ
2019-10-159.739.739.379.50-2.66%-0.11%-0.50%20,335,100193,389,00078%9.51-2.43%9.700.17%9.610.32%9.55-0.01%-0.17%
宝通科技/300031.SZ
2019-09-3011.5211.7011.3311.46-1.29%-0.37%-3.50%2,623,40030,174,00076%11.50-0.33%11.52-1.10%11.75-0.54%11.88-0.50%-0.11%
天源迪科/300047.SZ
2019-10-168.368.608.128.15-3.44%0.00%0.00%51,764,200428,992,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
碧水源/300070.SZ
2019-10-157.097.217.057.130.71%-0.10%3.44%19,258,500137,445,000102%7.140.38%7.061.31%6.960.93%6.89-0.10%-0.53%
荃银高科/300087.SZ
2019-09-308.038.107.917.93-0.88%-0.73%-1.66%764,9006,110,00052%7.99-0.25%8.04-0.37%8.080.10%8.06-0.14%-0.02%
长信科技/300088.SZ
2019-09-307.547.677.347.44-0.27%-0.89%-5.64%72,451,200543,882,00059%7.511.04%7.50-3.21%7.90-0.53%7.89-0.42%0.06%
瑞普生物/300119.SZ
2019-09-3012.8112.9312.7712.770.00%-0.59%-8.22%3,917,70050,326,00045%12.850.16%12.91-1.88%13.29-1.07%13.91-1.26%-0.88%
中金环境/300145.SZ
2019-09-303.443.463.403.41-0.87%-0.15%-4.91%9,408,50032,130,00046%3.42-0.67%3.43-0.72%3.48-0.86%3.59-1.08%-0.55%
恒泰艾普/300157.SZ
2019-10-154.574.584.494.53-3.00%-0.13%-0.66%5,326,40024,162,000113%4.54-2.49%4.61-0.24%4.590.04%4.56-0.55%-0.82%
中海达/300177.SZ
2019-10-158.668.768.458.52-6.27%-0.29%-5.88%23,473,300200,586,000119%8.55-6.00%8.80-2.62%8.85-1.26%9.05-2.88%-1.20%
远方信息/300306.SZ
2019-09-3012.6513.0812.4112.96-0.54%1.43%7.72%15,468,400197,640,000114%12.78-1.60%12.711.53%12.441.74%12.031.02%0.99%
宜安科技/300328.SZ
2019-09-3013.5313.7513.1413.37-0.82%-0.88%-15.02%17,667,800238,315,00057%13.49-1.09%13.91-5.92%15.05-3.99%15.73-0.84%-0.08%
苏大维格/300331.SZ
2019-10-1422.3723.1822.3522.712.95%-0.06%-0.85%6,577,800149,470,00094%22.722.05%22.450.85%22.36-0.22%22.91-1.02%-1.25%
天银机电/300342.SZ
2019-10-169.649.859.589.801.34%0.00%0.00%3,644,40035,374,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
联创股份/300343.SZ
2019-10-163.233.273.143.16-1.86%0.00%0.00%19,473,00062,351,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
楚天科技/300358.SZ
2019-09-306.946.946.826.82-1.45%-1.04%-3.39%1,226,2008,451,00057%6.89-0.58%6.93-0.65%7.00-0.31%7.06-0.49%-0.13%
扬杰科技/300373.SZ
2019-09-3015.8516.1015.4815.66-1.20%-0.96%-8.06%5,459,20086,320,00041%15.81-0.88%15.97-3.27%16.93-0.85%17.03-0.60%-0.32%
易事特/300376.SZ
2019-09-304.524.534.404.40-2.00%-0.99%-6.04%3,385,50015,046,00047%4.44-0.91%4.49-1.12%4.58-1.06%4.68-1.49%-0.12%
三联虹普/300384.SZ
2019-10-1518.6018.9718.3118.580.22%-0.24%4.18%12,237,100227,916,000145%18.632.07%18.161.88%17.971.62%17.83-0.17%-2.22%
飞天诚信/300386.SZ
2019-09-3014.6415.5214.6414.76-0.54%-2.39%-0.71%20,128,400304,362,00084%15.121.27%15.13-1.47%15.280.59%14.870.39%1.12%
三一重工/600031.SH
2019-09-1214.6014.7714.5714.751.03%0.46%3.14%51,699,200759,040,00057%14.680.40%14.67-0.76%14.730.39%14.300.56%0.43%
皖维高新/600063.SH
2019-09-123.323.383.303.381.81%0.63%3.52%14,839,60049,848,00083%3.360.90%3.340.21%3.320.58%3.270.46%0.53%
宇通客车/600066.SH
2019-09-1215.1315.8415.0415.452.32%0.05%3.28%19,828,400306,198,000104%15.441.63%15.36-0.17%15.411.32%14.960.60%0.74%
特变电工/600089.SH
2019-09-126.806.836.776.830.59%0.40%1.28%15,428,000104,961,00082%6.80-0.18%6.81-0.10%6.81-0.02%6.740.07%0.08%
金发科技/600143.SH
2019-09-127.097.747.027.749.94%4.89%14.73%94,712,100698,872,000237%7.382.02%7.302.21%7.043.53%6.753.17%2.34%
海正药业/600267.SH
2019-09-1210.9011.0710.7911.041.38%0.71%-0.07%8,226,00090,171,00054%10.96-0.31%11.04-0.08%11.04-0.31%11.050.17%0.63%
恒瑞医药/600276.SH
2019-09-1278.4878.9577.5878.600.65%0.22%-0.52%12,369,400970,107,00060%78.430.24%79.03-0.21%79.130.06%79.010.20%0.62%
恒顺醋业/600305.SH
2019-09-1215.5915.6915.4715.56-0.45%0.08%0.05%10,046,500156,203,00051%15.55-0.59%15.650.41%15.550.01%15.550.23%0.25%
振华重工/600320.SH
2019-09-303.443.443.373.38-2.03%-0.65%-3.32%5,033,20017,123,00099%3.40-1.28%3.45-0.49%3.46-0.58%3.50-0.74%-0.12%
澳柯玛/600336.SH
2019-10-144.464.484.434.430.68%-0.47%1.82%3,471,20015,450,000101%4.450.72%4.440.98%4.390.62%4.350.23%-0.21%
国电南瑞/600406.SH
2019-10-1522.5022.5021.6321.76-3.29%-0.95%1.79%11,422,600250,947,00073%21.97-3.12%22.280.82%21.890.88%21.380.23%0.51%
士兰微/600460.SH
2019-09-3015.2815.8515.1515.15-1.30%-1.80%-10.75%28,481,500439,420,00033%15.430.42%15.49-3.02%16.36-1.06%16.97-2.40%0.14%
扬农化工/600486.SH
2019-10-1552.5953.0051.8652.06-1.18%-0.35%2.63%1,823,10095,244,000105%52.24-0.54%52.000.77%51.350.74%50.730.58%-0.17%
亨通光电/600487.SH
2019-09-3015.7315.8915.4715.56-0.83%-0.61%-4.36%14,239,800222,936,00045%15.66-0.46%15.75-1.07%16.06-0.82%16.27-0.22%0.22%
康缘药业/600557.SH
2019-10-1517.1617.4416.8817.280.29%0.30%-0.03%2,975,10051,256,00053%17.23-0.83%17.35-0.40%17.250.48%17.290.03%0.20%
新华医疗/600587.SH
2019-09-3015.4715.7515.4615.49-0.06%-0.69%-3.72%1,789,50027,910,00041%15.600.87%15.48-0.92%15.76-0.64%16.09-0.73%-0.45%
泰豪科技/600590.SH
2019-09-306.146.165.865.88-4.39%-1.44%-6.92%10,583,70063,146,00089%5.97-3.12%6.12-1.21%6.17-0.93%6.32-1.59%-0.46%
金龙汽车/600686.SH
2019-10-157.387.397.237.27-2.02%-0.53%-0.76%2,453,10017,929,000103%7.31-1.54%7.36-0.14%7.340.08%7.33-0.88%-0.47%
东软集团/600718.SH
2019-09-3011.1611.2410.9510.95-1.88%-1.02%-7.16%7,282,70080,565,00066%11.06-1.24%11.20-1.85%11.47-1.24%11.79-1.17%-0.27%
浪潮软件/600756.SH
2019-09-3021.4121.6321.0021.00-1.91%-1.12%-9.38%4,839,200102,773,00032%21.24-1.34%21.66-2.44%22.53-1.29%23.17-0.85%-0.26%
四创电子/600990.SH
2019-10-1648.0048.3047.3247.69-0.69%0.00%0.00%1,066,60051,016,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城汽车/601633.SH
2019-10-167.917.967.847.87-0.51%0.00%0.00%5,608,10044,220,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康尼机电/603111.SH
2019-09-305.235.265.155.16-1.34%-0.50%-7.56%4,300,50022,304,00025%5.19-0.71%5.23-1.80%5.41-2.28%5.58-0.07%0.50%