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
2021-01-2011.3411.5711.2611.32-0.35%-0.69%-3.95%107,907,4001,230,073,00049%11.40-1.83%11.55-0.87%11.68-2.68%11.790.44%1.75%
威孚高科/000581.SZ
2021-01-2023.7524.0723.6223.820.72%0.02%-0.70%7,619,200181,449,00054%23.82-0.04%23.95-0.48%24.24-0.85%23.990.16%0.42%
格力电器/000651.SZ
2021-01-2062.7962.8560.8961.00-3.05%-1.00%-4.17%60,848,1003,749,282,000123%61.62-3.29%62.71-1.09%63.03-1.45%63.65-0.61%0.29%
襄阳轴承/000678.SZ
2021-01-205.205.284.965.09-3.05%0.12%4.39%11,302,80057,458,000190%5.08-0.28%5.070.80%5.021.25%4.881.41%0.23%
山推股份/000680.SZ
2021-01-203.894.093.864.033.60%0.95%2.91%60,609,800241,925,00095%3.991.27%3.98-0.10%3.990.50%3.920.36%0.52%
北新建材/000786.SZ
2021-01-2048.9851.6648.2551.394.11%1.77%6.61%15,133,000764,131,00093%50.490.31%50.161.22%49.580.55%48.201.52%2.33%
思源电气/002028.SZ
2021-01-2020.0020.4519.6520.360.99%1.41%-0.41%24,575,900493,375,00077%20.08-1.15%20.03-1.18%20.46-1.68%20.44-0.03%0.04%
巨轮智能/002031.SZ
2021-01-201.901.911.881.900.00%0.26%0.37%11,456,20021,710,00062%1.900.11%1.890.43%1.870.81%1.89-0.42%-0.43%
横店东磁/002056.SZ
2021-01-2016.7617.5116.7117.493.25%1.51%4.93%46,351,700798,616,00076%17.232.16%17.270.80%17.11-0.39%16.670.95%1.04%
东华软件/002065.SZ
2021-01-208.318.338.218.300.36%0.24%-1.00%19,423,200160,823,00052%8.28-0.82%8.36-0.58%8.44-0.01%8.380.14%0.29%
软控股份/002073.SZ
2021-01-204.364.414.334.400.69%0.53%1.17%9,369,10041,007,00090%4.38-0.11%4.360.86%4.310.89%4.35-1.27%-0.65%
太阳纸业/002078.SZ
2021-01-2015.5715.7815.2015.63-0.76%0.66%-5.32%41,089,000638,048,00082%15.53-1.63%16.16-1.86%16.37-1.37%16.51-0.09%1.59%
万丰奥威/002085.SZ
2021-01-206.046.065.845.92-2.15%0.20%-4.22%33,373,200197,182,000101%5.91-1.55%5.97-1.06%6.02-1.12%6.18-1.31%-0.49%
山河智能/002097.SZ
2021-01-208.228.258.128.16-1.09%-0.28%-0.95%10,133,70082,928,00056%8.18-1.51%8.28-0.23%8.27-0.90%8.240.00%0.30%
顺络电子/002138.SZ
2021-01-2026.4926.5625.9026.560.30%1.21%1.79%14,497,600380,448,00071%26.24-1.98%26.391.24%26.24-0.03%26.090.10%0.48%
芭田股份/002170.SZ
2021-01-203.853.863.763.77-1.57%-0.82%-3.78%8,702,50033,080,00055%3.80-0.91%3.830.13%3.790.40%3.92-1.88%-1.24%
楚江新材/002171.SZ
2021-01-208.358.408.258.30-0.84%-0.02%-3.21%10,657,10088,471,00063%8.30-1.52%8.41-0.40%8.44-1.24%8.58-0.88%-0.18%
海 利 得/002206.SZ
2021-01-204.304.384.254.351.16%0.62%6.96%10,233,40044,237,00092%4.320.91%4.251.48%4.191.23%4.070.77%0.23%
鱼跃医疗/002223.SZ
2021-01-2029.1429.2228.5629.02-0.85%0.40%-1.60%13,063,100377,572,00064%28.90-1.44%29.42-0.92%29.710.18%29.49-0.11%0.42%
科大讯飞/002230.SZ
2021-01-2047.0048.1946.4047.070.79%-0.57%3.64%77,349,5003,661,872,000112%47.34-1.19%47.161.44%46.450.35%45.420.99%1.27%
*ST聚力/002247.SZ
2021-01-201.601.621.591.600.00%-0.37%1.33%3,529,8005,668,00071%1.610.69%1.610.44%1.580.96%1.580.00%-0.52%
川大智胜/002253.SZ
2021-01-2013.5113.6213.3513.38-1.33%-0.37%-0.12%1,674,50022,488,00073%13.43-1.53%13.54-0.27%13.570.41%13.40-0.24%-0.26%
恩华药业/002262.SZ
2021-01-2016.1817.0816.1816.753.52%0.03%4.20%11,723,400196,313,000134%16.753.17%16.431.18%16.411.08%16.080.59%0.10%
威创股份/002308.SZ
2021-01-204.814.824.694.74-0.84%0.08%2.38%6,023,50028,530,00067%4.74-0.48%4.720.73%4.661.13%4.63-0.39%-0.70%
日海智能/002313.SZ
2021-01-2011.2111.2711.0811.10-1.33%-0.35%1.35%1,071,30011,933,00044%11.14-1.31%11.25-0.04%11.161.02%10.95-0.17%-0.46%
众生药业/002317.SZ
2021-01-209.409.469.089.11-3.70%-1.08%-7.34%20,390,800187,770,000118%9.21-4.58%9.48-1.34%9.56-2.00%9.83-0.84%-0.73%
英威腾/002334.SZ
2021-01-205.105.245.045.242.75%1.93%-1.47%15,133,00077,805,000106%5.140.35%5.140.23%5.120.24%5.32-0.95%-0.08%
泰尔股份/002347.SZ
2021-01-203.964.013.924.000.76%1.09%1.83%3,889,10015,391,00091%3.96-0.28%3.940.69%3.910.98%3.93-0.56%-0.80%
森源电气/002358.SZ
2021-01-203.893.913.803.83-1.54%0.05%-2.54%11,737,90044,929,00056%3.83-1.57%3.850.60%3.790.88%3.93-0.98%-2.04%
康力电梯/002367.SZ
2021-01-2010.2110.2910.1410.250.59%0.48%-1.39%5,834,40059,515,00056%10.20-0.77%10.31-0.78%10.41-0.39%10.39-0.01%0.36%
新北洋/002376.SZ
2021-01-209.159.168.978.99-2.07%-0.47%-3.24%5,881,30053,120,000119%9.03-2.41%9.22-1.69%9.33-0.83%9.29-0.31%0.05%
星网锐捷/002396.SZ
2021-01-2024.3424.3523.9324.15-0.21%0.12%0.65%13,204,700318,503,00082%24.12-1.95%24.480.69%24.260.26%24.000.18%0.44%
远东传动/002406.SZ
2021-01-206.226.266.166.210.00%0.24%0.53%3,418,40021,177,00058%6.20-0.10%6.190.08%6.190.39%6.18-0.95%-0.73%
海康威视/002415.SZ
2021-01-2059.7160.5859.2060.40-0.31%0.76%1.91%46,239,3002,771,745,00064%59.94-1.89%60.210.53%59.49-0.23%59.270.88%1.69%
江苏神通/002438.SZ
2021-01-2013.2613.5012.6212.77-2.67%-0.78%-1.85%7,237,70093,152,000117%12.87-1.46%12.941.39%12.78-0.35%13.01-0.45%-0.10%
海格通信/002465.SZ
2021-01-2010.9010.9110.6710.74-1.65%-0.14%-2.51%28,072,500301,916,00076%10.76-1.76%10.90-0.17%10.86-0.65%11.02-0.61%-0.03%
科士达/002518.SZ
2021-01-2012.7112.8612.5512.68-0.94%-0.13%-6.55%5,297,20067,253,00035%12.70-1.16%12.730.93%12.64-2.05%13.57-0.72%0.40%
万和电气/002543.SZ
2021-01-207.887.897.787.82-0.76%0.08%-0.22%2,528,70019,760,00059%7.81-0.93%7.87-0.19%7.850.35%7.84-0.84%-0.53%
千红制药/002550.SZ
2021-01-204.054.054.004.03-0.74%0.10%-0.32%2,526,90010,173,00066%4.03-0.20%4.020.30%4.010.60%4.04-0.52%-0.51%
亚威股份/002559.SZ
2021-01-205.125.155.075.08-0.97%-0.24%-0.99%2,434,00012,393,00069%5.09-0.97%5.13-0.02%5.100.51%5.13-0.49%-0.39%
史丹利/002588.SZ
2021-01-205.915.995.795.88-0.68%0.19%-0.91%14,234,30083,541,00051%5.87-2.15%6.01-1.07%6.02-0.13%5.930.03%0.48%
比亚迪/002594.SZ
2021-01-20219.90226.30218.01222.002.68%-0.19%-2.77%38,140,2008,483,029,00091%222.421.80%220.80-0.17%223.23-2.14%228.330.35%1.60%
永高股份/002641.SZ
2021-01-206.596.666.506.51-1.66%-0.75%0.08%10,013,80065,677,00076%6.560.14%6.60-1.26%6.650.62%6.51-0.02%0.08%
中科金财/002657.SZ
2021-01-2012.0512.2311.8011.91-0.50%-0.22%-0.54%5,707,80068,127,00055%11.94-2.39%12.22-3.06%12.330.43%11.980.39%0.91%
美亚光电/002690.SZ
2021-01-2044.4545.5844.1544.841.01%-0.04%-1.00%2,581,400115,800,00082%44.861.31%44.450.61%44.52-0.51%45.29-0.35%0.18%
友邦吊顶/002718.SZ
2021-01-2014.1514.1813.7913.90-1.42%-0.28%-4.86%1,602,30022,334,00089%13.94-2.57%14.30-0.36%14.200.03%14.61-1.61%-0.78%
莱美药业/300006.SZ
2021-01-207.617.727.477.57-1.69%-0.16%3.43%11,520,80087,353,00087%7.580.28%7.531.29%7.411.18%7.320.14%-0.34%
安科生物/300009.SZ
2021-01-2014.8914.9914.5114.64-1.48%-0.20%-1.71%14,802,900217,154,00073%14.67-1.73%14.90-1.00%15.08-1.39%14.89-0.15%0.02%
亿纬锂能/300014.SZ
2021-01-2094.50105.5894.10104.2313.91%3.15%11.30%42,364,1004,280,625,000136%101.047.43%96.994.92%93.692.80%93.650.93%1.23%
网宿科技/300017.SZ
2021-01-206.906.936.756.83-0.58%0.22%0.95%29,458,300200,755,00081%6.82-0.61%6.820.37%6.790.47%6.770.02%0.01%
硅宝科技/300019.SZ
2021-01-2018.1518.9817.8018.45-0.38%0.84%7.82%21,208,500388,051,000147%18.30-0.72%18.102.35%17.542.07%17.110.77%-0.47%
银江股份/300020.SZ
2021-01-207.998.067.857.87-0.76%-0.53%2.18%8,023,30063,478,00073%7.91-0.27%7.890.82%7.781.05%7.70-0.25%-0.50%
宝通科技/300031.SZ
2021-01-2017.1917.3817.0517.11-0.52%-0.45%-1.65%3,089,40053,097,00053%17.19-0.58%17.31-0.20%17.270.67%17.40-1.15%-0.55%
天源迪科/300047.SZ
2021-01-207.317.377.167.21-0.55%-0.59%1.74%12,846,10093,171,000106%7.250.18%7.220.60%7.161.04%7.09-0.16%-0.46%
碧水源/300070.SZ
2021-01-207.527.567.417.540.40%0.75%1.17%20,702,600154,932,00043%7.48-0.52%7.57-0.96%7.64-0.30%7.450.40%0.02%
荃银高科/300087.SZ
2021-01-2030.0630.8829.0030.220.40%0.93%-11.05%13,032,900390,228,00049%29.94-2.30%30.820.27%30.89-4.14%33.98-1.24%0.74%
长信科技/300088.SZ
2021-01-209.039.138.958.99-0.88%-0.31%-0.59%41,157,300371,175,00063%9.02-1.27%9.15-0.40%9.220.03%9.040.13%0.22%
瑞普生物/300119.SZ
2021-01-2018.8119.2418.7519.100.84%0.46%3.13%2,588,60049,218,00060%19.010.23%19.030.89%18.732.00%18.52-0.37%-0.30%
中金环境/300145.SZ
2021-01-202.983.022.922.94-1.67%-0.41%1.45%19,196,30056,674,00074%2.95-1.24%2.970.58%2.930.90%2.90-0.14%-0.65%
恒泰艾普/300157.SZ
2021-01-204.104.244.024.07-0.73%-1.02%-6.50%17,121,90070,400,00049%4.11-1.25%4.10-0.22%4.12-2.26%4.35-0.44%0.70%
中海达/300177.SZ
2021-01-2010.5710.5910.3610.46-0.76%0.26%1.58%14,590,600152,225,00086%10.43-1.17%10.530.21%10.410.71%10.30-0.15%-0.30%
远方信息/300306.SZ
2021-01-2010.6510.9410.4710.831.21%1.45%-0.37%4,722,50050,412,00080%10.680.30%10.76-1.05%10.85-0.32%10.87-0.42%-0.22%
宜安科技/300328.SZ
2021-01-207.958.037.757.94-0.25%0.44%-0.58%5,250,40041,502,00067%7.91-1.47%8.000.49%7.890.61%7.99-1.07%-1.15%
苏大维格/300331.SZ
2021-01-2025.0225.9625.0025.260.04%-0.82%9.05%4,256,200108,407,000116%25.472.34%24.802.73%24.282.77%23.161.31%0.65%
天银机电/300342.SZ
2021-01-2011.8012.0511.5411.70-1.02%-0.45%-0.80%5,657,30066,489,00077%11.75-0.36%11.711.03%11.530.44%11.79-1.37%-0.77%
联创股份/300343.SZ
2021-01-203.233.323.123.16-5.39%-0.78%6.00%100,600,500320,402,000169%3.19-5.49%3.231.77%3.142.05%2.981.98%0.08%
楚天科技/300358.SZ
2021-01-2010.3510.6010.1710.542.43%1.29%3.22%6,240,00064,931,00098%10.410.59%10.351.46%10.121.43%10.21-1.04%-1.14%
扬杰科技/300373.SZ
2021-01-2047.9848.9847.0348.231.32%0.29%-2.36%17,119,900823,331,00053%48.09-2.17%48.67-0.77%50.10-0.79%49.400.31%1.06%
易事特/300376.SZ
2021-01-207.537.757.377.41-1.72%-1.69%-1.45%51,679,900389,492,000108%7.540.39%7.490.92%7.421.12%7.52-2.15%-1.00%
三联虹普/300384.SZ
2021-01-2014.3114.4914.0014.16-1.26%0.16%2.25%1,958,80027,693,00069%14.14-2.23%14.381.65%13.891.89%13.85-0.41%-0.80%
飞天诚信/300386.SZ
2021-01-2018.2818.3017.6518.11-0.77%0.72%-0.18%5,174,40093,036,00061%17.98-1.47%18.100.11%17.920.81%18.14-0.98%-1.13%
三一重工/600031.SH
2021-01-2039.3040.4539.3039.851.40%-0.21%-4.94%109,810,7004,384,908,00062%39.93-0.24%40.39-0.96%41.13-3.29%41.920.51%1.99%
皖维高新/600063.SH
2021-01-203.813.883.783.870.78%1.04%1.10%27,331,900104,694,00085%3.83-1.52%3.90-0.33%3.890.05%3.830.16%0.54%
宇通客车/600066.SH
2021-01-2014.4214.6414.3114.611.25%0.70%-0.69%13,741,500199,378,00066%14.510.73%14.460.36%14.49-0.50%14.71-0.47%-1.10%
特变电工/600089.SH
2021-01-2010.8811.1110.7011.001.20%0.56%4.04%112,093,2001,226,218,00070%10.94-0.91%10.961.27%10.840.88%10.570.53%0.38%
金发科技/600143.SH
2021-01-2023.5423.5522.0423.00-1.16%1.05%6.90%115,828,5002,636,303,00082%22.76-1.74%22.822.35%22.380.55%21.521.40%1.98%
海正药业/600267.SH
2021-01-2016.4216.7216.3616.520.43%-0.07%-3.59%5,693,20094,118,00048%16.53-0.66%16.79-1.02%17.05-1.04%17.140.11%-0.24%
恒瑞医药/600276.SH
2021-01-20105.90107.53105.00105.970.97%-0.09%-4.03%30,502,8003,235,275,000102%106.070.43%106.45-1.05%107.88-1.13%110.43-0.69%-0.09%
恒顺醋业/600305.SH
2021-01-2025.4125.7124.6124.80-2.71%-1.20%-0.88%16,532,000414,974,00062%25.10-2.06%25.270.15%25.41-0.44%25.020.50%0.93%
振华重工/600320.SH
2021-01-203.613.703.543.651.67%0.55%0.44%38,377,800139,317,00048%3.63-0.28%3.66-0.92%3.670.88%3.63-0.63%-0.28%
澳柯玛/600336.SH
2021-01-207.657.777.527.67-0.65%0.47%-5.10%19,490,200148,795,00060%7.63-2.27%7.79-0.27%7.75-0.45%8.08-2.91%-2.11%
国电南瑞/600406.SH
2021-01-2029.0230.1228.8829.430.41%0.05%4.98%23,594,800694,021,00078%29.410.94%29.071.42%28.611.02%28.030.95%0.63%
士兰微/600460.SH
2021-01-2025.7426.8725.3925.800.78%-0.70%-6.99%57,673,0001,498,519,00061%25.980.15%26.28-0.22%26.64-1.51%27.74-0.93%1.02%
扬农化工/600486.SH
2021-01-20140.20148.77139.60148.244.32%1.46%3.84%2,112,700308,685,00083%146.111.84%145.351.37%143.700.31%142.750.60%0.92%
亨通光电/600487.SH
2021-01-2013.8013.8213.6213.65-1.02%-0.17%-1.90%13,708,200187,430,00069%13.67-1.73%13.91-1.00%14.060.01%13.92-0.12%0.03%
康缘药业/600557.SH
2021-01-209.789.789.539.61-1.13%-0.22%-1.68%3,296,50031,748,00089%9.63-0.41%9.66-0.06%9.640.31%9.77-0.95%-0.60%
新华医疗/600587.SH
2021-01-2013.6013.7813.5613.660.52%-0.07%0.18%2,701,60036,928,00077%13.670.77%13.600.39%13.540.66%13.64-0.74%-0.60%
泰豪科技/600590.SH
2021-01-205.645.755.575.721.78%1.08%3.91%7,066,20039,990,00098%5.660.80%5.620.84%5.590.79%5.51-0.22%-0.32%
金龙汽车/600686.SH
2021-01-206.847.066.826.941.17%-0.17%-3.33%13,295,30092,434,00071%6.951.22%6.901.07%6.83-0.41%7.18-1.67%-2.26%
东软集团/600718.SH
2021-01-209.769.859.719.770.10%0.07%0.90%5,514,10053,836,00058%9.76-0.41%9.790.22%9.730.65%9.68-0.22%-0.53%
浪潮软件/600756.SH
2021-01-2015.7115.8015.4915.58-1.27%-0.26%-0.33%2,815,50043,977,00057%15.62-1.25%15.75-0.05%15.75-0.01%15.630.07%0.07%
四创电子/600990.SH
2021-01-2048.5049.2148.0048.60-0.41%0.18%1.84%1,068,30051,828,00052%48.51-0.46%48.610.86%47.690.42%47.72-0.78%0.25%
长城汽车/601633.SH
2021-01-2040.2441.6339.6240.501.35%-0.29%-6.70%44,720,1001,816,339,00080%40.621.06%40.75-1.82%42.30-3.70%43.410.28%2.14%
康尼机电/603111.SH
2021-01-205.655.785.605.731.60%0.54%1.74%4,947,90028,198,000107%5.700.89%5.670.30%5.700.51%5.63-0.25%-0.01%