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
2019-04-264.914.964.834.86-1.62%-0.59%-7.04%49,311,100241,099,00078%4.89-2.77%5.01-1.80%5.09-1.45%5.23-0.84%0.09%
威孚高科/000581.SZ
2019-04-2621.2421.3520.8320.94-1.97%-0.37%-10.78%11,249,700236,436,00071%21.02-3.28%21.67-2.83%22.45-1.94%23.47-1.42%-0.37%
格力电器/000651.SZ
2019-04-2657.7358.2856.1056.18-2.72%-0.90%-5.24%72,059,7004,085,012,00071%56.69-2.90%58.57-1.99%59.98-1.47%59.290.61%1.21%
襄阳轴承/000678.SZ
2019-04-269.409.569.269.390.54%-0.19%-9.72%7,067,40066,490,00051%9.41-1.63%9.66-2.02%9.97-1.70%10.40-0.85%0.16%
山推股份/000680.SZ
2019-04-264.474.564.364.39-2.88%-1.22%-11.10%39,942,200177,488,00043%4.44-3.35%4.64-3.03%4.93-2.43%4.94-0.18%1.50%
北新建材/000786.SZ
2019-04-2618.4518.9818.3418.932.05%0.74%-3.54%13,781,600258,975,00097%18.79-0.74%18.97-0.74%19.12-1.23%19.62-0.57%-0.69%
思源电气/002028.SZ
2019-04-2612.2012.3812.0912.19-0.97%-0.40%-5.47%9,662,800118,261,00063%12.24-2.87%12.55-1.66%12.85-1.03%12.90-0.22%0.04%
巨轮智能/002031.SZ
2019-04-262.412.412.322.35-2.89%-0.25%-9.58%23,106,70054,442,00085%2.36-4.81%2.46-2.88%2.53-2.32%2.60-1.10%-0.41%
横店东磁/002056.SZ
2019-04-267.157.307.087.14-0.83%-0.68%-7.21%22,015,800158,276,00057%7.19-3.23%7.44-2.44%7.69-1.70%7.70-0.16%0.42%
东华软件/002065.SZ
2019-04-268.208.408.158.240.00%-0.82%-3.48%23,194,900192,712,00080%8.31-0.71%8.38-0.18%8.40-0.69%8.54-0.28%-0.55%
软控股份/002073.SZ
2019-04-265.595.615.455.46-2.15%-1.05%-8.56%14,024,50077,383,00083%5.52-4.04%5.71-2.09%5.82-1.72%5.97-0.81%-0.53%
太阳纸业/002078.SZ
2019-04-267.047.147.007.00-0.85%-0.85%-7.15%28,511,900201,288,00075%7.06-2.24%7.20-1.00%7.31-1.48%7.54-1.08%-0.55%
万丰奥威/002085.SZ
2019-04-268.188.267.937.97-2.33%-1.19%-7.72%10,315,10083,205,00071%8.07-3.02%8.27-1.50%8.39-1.48%8.64-1.18%-0.25%
山河智能/002097.SZ
2019-04-266.906.966.846.880.15%-0.28%-5.52%8,369,50057,743,00060%6.90-2.05%7.03-1.19%7.15-1.33%7.28-0.38%-0.06%
顺络电子/002138.SZ
2019-04-2619.0620.6519.0320.113.77%-0.08%1.75%18,978,200381,960,000104%20.132.89%20.01-0.11%20.160.45%19.770.44%0.51%
芭田股份/002170.SZ
2019-04-264.564.884.534.703.07%-0.28%2.17%57,972,700273,235,000212%4.710.77%4.671.39%4.641.13%4.600.77%-0.16%
楚江新材/002171.SZ
2019-04-266.126.185.976.160.00%1.40%-5.70%12,251,50074,433,00098%6.08-3.30%6.25-1.81%6.35-1.84%6.53-1.02%-0.58%
海 利 得/002206.SZ
2019-04-264.484.534.414.43-1.77%-0.43%-7.92%8,384,80037,304,00087%4.45-3.24%4.58-1.93%4.69-1.72%4.81-0.93%-0.33%
鱼跃医疗/002223.SZ
2019-04-2623.4523.7023.0823.09-1.79%-1.21%-4.44%9,087,000212,382,00090%23.37-1.84%23.71-1.01%23.84-0.35%24.16-0.50%-0.64%
科大讯飞/002230.SZ
2019-04-2633.0033.6832.9832.99-1.08%-0.80%-4.54%25,872,200860,373,00083%33.26-2.78%34.04-0.67%34.13-0.85%34.56-0.41%-0.60%
聚力文化/002247.SZ
2019-04-264.664.824.664.66-10.04%-0.32%-10.25%56,692,900265,028,000125%4.68-14.89%5.14-4.36%5.19-2.95%5.19-1.39%0.27%
川大智胜/002253.SZ
2019-04-2615.2915.6015.2115.400.06%-0.43%-6.75%2,601,30040,234,00060%15.47-1.16%15.79-2.04%16.23-1.03%16.51-0.50%-0.52%
恩华药业/002262.SZ
2019-04-2612.1012.1111.6011.75-2.89%-0.42%-5.61%15,607,700184,166,000120%11.80-4.08%12.08-1.99%12.23-1.92%12.45-1.10%-0.65%
威创股份/002308.SZ
2019-04-265.745.835.605.65-1.91%-1.65%-9.63%16,930,90097,274,00054%5.75-3.22%5.93-1.82%6.05-1.91%6.25-0.05%0.05%
日海智能/002313.SZ
2019-04-2622.7723.4922.7023.040.22%-0.31%-10.65%3,379,80078,113,00038%23.11-1.80%23.47-1.73%24.26-1.67%25.79-0.42%-0.32%
众生药业/002317.SZ
2019-04-269.7310.049.709.820.20%-0.77%-4.20%6,756,90066,864,00078%9.90-2.18%10.03-0.59%10.08-0.49%10.25-2.37%-0.26%
英威腾/002334.SZ
2019-04-266.366.636.226.35-7.03%-1.20%-8.74%28,517,300183,279,00093%6.43-11.38%6.94-1.92%6.94-1.73%6.96-0.29%-0.24%
泰尔股份/002347.SZ
2019-04-265.996.265.536.163.70%4.04%5.19%32,913,400194,894,000114%5.92-2.95%5.980.50%5.910.44%5.86-0.56%-0.46%
森源电气/002358.SZ
2019-04-2613.7513.7813.5813.60-1.45%-0.40%-3.98%10,269,000140,226,00069%13.66-2.91%13.93-0.39%13.98-0.63%14.16-0.38%-0.43%
康力电梯/002367.SZ
2019-04-268.809.048.518.60-2.93%-1.39%-6.58%18,151,700158,301,00065%8.72-4.00%9.15-3.81%9.41-0.20%9.21-0.61%0.26%
新北洋/002376.SZ
2019-04-2615.3815.6115.2715.430.78%-0.36%-5.59%7,174,400111,106,00073%15.49-0.71%15.64-1.01%15.87-0.83%16.34-0.71%-0.66%
星网锐捷/002396.SZ
2019-04-2625.6026.9725.5326.402.48%0.34%-3.17%17,808,200468,530,00086%26.31-0.47%26.44-0.08%26.53-0.42%27.27-0.30%0.70%
远东传动/002406.SZ
2019-04-266.696.746.616.67-0.60%-0.09%-3.86%4,532,30030,258,00054%6.68-2.51%6.81-0.31%6.83-0.71%6.94-0.07%0.03%
海康威视/002415.SZ
2019-04-2631.8032.2731.6931.80-1.67%-0.28%-5.01%50,262,7001,602,786,000103%31.89-2.45%32.32-1.54%32.94-1.07%33.48-0.69%-0.61%
江苏神通/002438.SZ
2019-04-267.717.777.557.63-1.17%-0.35%-5.03%3,161,10024,205,00072%7.66-3.04%7.83-1.19%7.90-0.94%8.03-0.47%-0.19%
海格通信/002465.SZ
2019-04-269.519.609.419.41-1.67%-0.92%-6.32%21,242,100201,745,00065%9.50-2.34%9.72-1.52%9.92-0.97%10.05-0.33%-0.29%
科士达/002518.SZ
2019-04-2610.9010.9310.7210.73-2.98%-0.84%-8.63%5,182,40056,080,00066%10.82-2.21%11.14-1.63%11.32-1.47%11.74-0.73%-1.00%
万和电气/002543.SZ
2019-04-2614.4614.5814.1814.18-2.14%-1.04%-5.43%1,055,10015,119,00068%14.33-3.48%14.75-1.44%14.91-0.91%14.99-0.26%-0.12%
千红制药/002550.SZ
2019-04-265.015.094.985.01-0.79%-0.34%-3.24%10,658,50053,582,00069%5.03-2.45%5.11-0.62%5.15-0.81%5.180.02%-0.04%
亚威股份/002559.SZ
2019-04-268.709.098.688.891.72%-0.43%2.50%8,615,10076,914,000127%8.930.58%8.870.78%8.810.71%8.670.62%0.14%
史丹利/002588.SZ
2019-04-265.185.225.005.09-1.93%-0.33%-6.23%8,818,90045,037,00069%5.11-3.41%5.27-2.07%5.44-0.75%5.43-0.40%-0.10%
比亚迪/002594.SZ
2019-04-2656.0956.5955.1355.36-1.42%-0.71%-5.75%8,209,000457,694,00042%55.76-1.57%56.81-0.70%57.27-1.76%58.740.15%0.73%
永高股份/002641.SZ
2019-04-264.414.504.384.450.45%0.23%-3.24%4,598,20020,418,00036%4.44-2.25%4.60-1.40%4.62-0.28%4.600.04%1.02%
中科金财/002657.SZ
2019-04-2618.9919.5118.8718.91-0.84%-1.57%-6.54%8,043,800154,533,00068%19.21-2.05%19.61-0.83%19.84-1.44%20.23-0.52%-0.40%
美亚光电/002690.SZ
2019-04-2627.0528.0027.0227.391.78%-0.75%2.57%7,621,600210,341,000152%27.60-0.41%27.480.93%27.211.25%26.700.57%-0.28%
友邦吊顶/002718.SZ
2019-04-2631.6932.3031.6931.80-0.63%-0.53%-5.67%405,20012,954,00051%31.97-2.57%32.81-1.32%33.54-1.76%33.710.01%0.30%
莱美药业/300006.SZ
2019-04-268.128.357.407.40-9.98%-3.14%-2.77%47,472,100362,682,00076%7.64-8.27%8.05-1.93%8.030.54%7.61-0.18%-0.12%
安科生物/300009.SZ
2019-04-2615.0115.0714.7514.89-0.27%0.05%-5.15%6,691,30099,584,00069%14.88-1.65%15.12-0.82%15.29-0.99%15.70-0.77%-0.66%
亿纬锂能/300014.SZ
2019-04-2627.0727.4126.5927.190.70%0.19%-2.96%9,892,900268,476,00055%27.14-0.89%27.32-0.72%27.64-0.90%28.02-0.16%0.22%
网宿科技/300017.SZ
2019-04-2612.6813.2312.6412.740.08%-1.80%-5.39%109,126,8001,415,802,00074%12.97-2.20%13.21-0.47%13.25-1.01%13.47-0.22%0.09%
硅宝科技/300019.SZ
2019-04-267.547.637.437.51-0.66%-0.15%-8.02%2,983,60022,441,00046%7.52-4.39%7.87-1.64%7.95-1.35%8.17-0.20%0.22%
银江股份/300020.SZ
2019-04-269.219.609.169.280.65%-1.08%-6.94%18,941,600177,689,00076%9.38-0.35%9.50-2.33%9.76-1.31%9.97-0.41%0.02%
宝通科技/300031.SZ
2019-04-2613.6613.9713.6613.841.02%-0.19%-3.85%2,895,40040,147,00063%13.87-0.62%13.99-0.32%14.10-0.71%14.39-0.30%-0.35%
天源迪科/300047.SZ
2019-04-2615.8516.5915.8216.272.71%-0.17%-2.34%11,969,700195,067,000110%16.30-0.07%16.36-0.11%16.46-0.87%16.66-0.26%-0.28%
碧水源/300070.SZ
2019-04-269.059.148.778.78-2.88%-1.77%-6.06%40,040,500357,869,00089%8.94-3.80%9.17-1.12%9.27-1.47%9.35-0.31%-0.26%
荃银高科/300087.SZ
2019-04-268.038.187.978.080.75%-0.22%-3.36%4,064,90032,917,00055%8.10-2.12%8.30-2.14%8.44-0.11%8.36-0.08%0.21%
长信科技/300088.SZ
2019-04-265.996.105.985.990.00%-0.70%-3.76%45,021,900271,561,00064%6.03-1.63%6.14-0.44%6.22-1.00%6.22-0.02%0.16%
瑞普生物/300119.SZ
2019-04-2615.8418.0015.8116.50-4.51%-0.05%-9.16%14,312,200236,259,000144%16.51-7.72%17.61-5.13%18.01-4.45%18.16-1.20%1.42%
中金环境/300145.SZ
2019-04-266.206.765.886.687.74%4.47%17.15%101,024,800645,946,000117%6.391.11%6.312.20%6.114.09%5.702.13%2.84%
恒泰艾普/300157.SZ
2019-04-265.315.505.245.34-1.84%-0.91%-11.12%21,232,300114,414,00054%5.39-5.27%5.74-7.04%6.12-0.49%6.01-0.43%0.58%
中海达/300177.SZ
2019-04-2613.6914.0813.6213.810.88%-0.46%-5.84%8,277,400114,841,00060%13.87-0.91%14.05-1.40%14.34-1.11%14.67-0.14%-0.13%
远方信息/300306.SZ
2019-04-268.869.098.738.79-1.57%-1.30%-9.92%3,205,70028,551,00061%8.91-3.95%9.25-4.10%9.61-1.38%9.76-1.12%-0.19%
宜安科技/300328.SZ
2019-04-269.399.579.299.371.19%-0.60%-9.43%5,789,80054,582,00047%9.43-0.81%9.55-0.99%9.72-1.47%10.35-0.77%0.26%
苏大维格/300331.SZ
2019-04-2619.0019.0918.4518.80-1.83%0.57%-9.42%3,116,40058,259,00064%18.69-2.93%19.14-2.03%19.65-2.06%20.76-1.37%-0.59%
天银机电/300342.SZ
2019-04-2610.7011.2310.5110.672.40%-1.45%0.83%13,892,200150,412,000150%10.830.52%10.790.80%10.730.55%10.580.71%0.31%
联创互联/300343.SZ
2019-04-267.768.187.657.951.92%0.66%-3.16%22,852,700180,497,00079%7.90-1.46%7.96-0.23%8.01-1.42%8.21-0.18%-0.12%
楚天科技/300358.SZ
2019-04-268.708.778.598.68-0.57%0.07%-5.35%4,210,90036,527,00071%8.67-2.77%8.89-1.48%9.03-1.41%9.17-0.47%-0.09%
扬杰科技/300373.SZ
2019-04-2616.7017.2516.7016.83-0.18%-1.01%-4.49%3,926,10066,751,00059%17.00-1.98%17.39-0.56%17.51-0.64%17.62-0.03%-0.63%
易事特/300376.SZ
2019-04-265.906.075.845.952.06%-0.45%-0.12%24,229,200144,817,00088%5.980.10%5.99-0.10%6.05-0.07%5.960.30%0.50%
三联虹普/300384.SZ
2019-04-2617.5218.5517.5218.262.53%0.58%0.72%6,249,600113,458,000111%18.15-1.63%18.360.40%18.180.14%18.13-0.13%0.25%
飞天诚信/300386.SZ
2019-04-2613.2013.6813.1813.340.30%-0.93%-6.47%4,962,40066,821,00077%13.47-0.52%13.57-0.69%13.73-1.08%14.26-1.09%-0.37%
三一重工/600031.SH
2019-04-2611.8812.0611.8411.920.34%-0.25%-6.01%102,650,0001,226,683,00074%11.95-1.00%12.08-0.91%12.27-1.15%12.68-0.67%-0.38%
皖维高新/600063.SH
2019-04-263.233.283.223.22-0.62%-0.98%-5.93%15,275,10049,674,00075%3.25-1.87%3.31-1.08%3.36-1.24%3.42-0.64%-0.61%
宇通客车/600066.SH
2019-04-2615.2915.2914.4214.42-7.45%-2.66%-6.90%43,109,700638,610,000106%14.81-6.78%15.64-1.69%15.65-1.12%15.49-0.09%0.35%
特变电工/600089.SH
2019-04-267.988.027.807.80-2.38%-1.19%-6.15%31,599,800249,445,00079%7.89-2.48%8.06-1.36%8.16-1.03%8.31-0.91%-0.27%
金发科技/600143.SH
2019-04-265.205.295.145.19-0.76%-0.25%-6.64%16,979,30088,336,00087%5.20-2.36%5.32-2.17%5.44-1.41%5.56-0.94%-0.41%
海正药业/600267.SH
2019-04-2611.6411.7911.3511.47-2.30%-0.66%-3.30%7,651,10088,336,00071%11.55-3.41%11.82-0.31%11.73-0.35%11.86-0.57%-0.44%
恒瑞医药/600276.SH
2019-04-2663.0163.8161.6062.33-2.46%-0.40%-2.01%20,322,2001,271,805,000109%62.58-2.35%63.33-0.24%63.15-0.40%63.61-0.31%-0.24%
恒顺醋业/600305.SH
2019-04-2612.8113.2512.8012.95-0.38%-0.36%-2.43%11,401,900148,190,00077%13.00-2.65%13.33-1.78%13.44-0.15%13.27-0.12%-0.34%
振华重工/600320.SH
2019-04-264.154.184.104.10-1.68%-0.63%-6.78%10,906,10044,997,00065%4.13-2.87%4.23-1.60%4.31-1.26%4.40-0.36%-0.15%
澳柯玛/600336.SH
2019-04-264.574.604.444.47-1.97%-0.62%-9.15%4,483,60020,165,00047%4.50-4.01%4.66-1.87%4.75-1.76%4.92-0.34%0.11%
国电南瑞/600406.SH
2019-04-2621.1421.3719.7819.87-5.96%-2.39%-6.54%36,099,200734,875,000144%20.36-5.27%20.91-2.20%21.06-1.53%21.26-0.93%-0.03%
士兰微/600460.SH
2019-04-2615.7916.2815.7015.79-0.88%-1.46%-7.20%52,594,200842,780,00051%16.02-3.57%16.71-1.76%17.10-0.57%17.02-0.02%0.07%
扬农化工/600486.SH
2019-04-2657.7458.2355.4155.58-3.74%-1.00%-7.23%3,828,800214,948,00094%56.14-3.18%57.39-2.32%58.54-1.22%59.91-0.96%-0.61%
亨通光电/600487.SH
2019-04-2621.2221.8021.1721.31-0.42%-0.97%-4.70%37,086,100798,054,00051%21.52-1.68%21.92-1.25%22.56-0.56%22.360.21%0.26%
康缘药业/600557.SH
2019-04-2614.1214.5013.5013.70-3.66%-2.93%-4.26%4,767,30067,288,000117%14.11-3.39%14.38-0.28%14.34-0.53%14.31-0.23%0.05%
新华医疗/600587.SH
2019-04-2614.3714.4914.1714.17-1.46%-0.86%-6.24%1,916,10027,387,00064%14.29-2.53%14.59-1.51%14.85-0.98%15.11-0.79%-0.36%
泰豪科技/600590.SH
2019-04-267.538.007.427.582.29%-1.22%-1.75%27,935,500214,381,000185%7.671.50%7.590.97%7.62-0.24%7.72-0.14%-0.33%
金龙汽车/600686.SH
2019-04-2610.0810.239.719.80-6.93%-0.78%-9.79%14,237,200140,627,00076%9.88-9.20%10.62-1.56%10.61-1.97%10.86-0.60%0.52%
东软集团/600718.SH
2019-04-2613.8114.2013.7513.880.36%-0.98%-4.60%13,034,900182,728,00084%14.02-0.99%14.21-0.49%14.28-1.01%14.55-0.40%-0.43%
浪潮软件/600756.SH
2019-04-2627.2728.5027.2727.48-0.15%-1.76%-4.79%23,616,100660,597,00079%27.97-1.61%28.440.26%28.39-1.14%28.86-0.11%-0.09%
四创电子/600990.SH
2019-04-2651.2552.8151.2051.74-0.12%-0.28%-6.63%1,358,80070,499,00060%51.88-1.68%53.02-1.56%54.13-1.12%55.41-0.64%-0.31%
长城汽车/601633.SH
2019-04-269.709.869.329.41-3.88%-1.97%-6.95%19,337,200185,625,00058%9.60-3.36%9.87-1.30%9.98-2.03%10.11-0.18%0.92%
康尼机电/603111.SH
2019-04-265.305.465.275.32-0.93%-0.52%-4.30%8,840,70047,283,00075%5.35-4.12%5.49-1.12%5.56-1.09%5.56-0.22%0.16%