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
2020-07-037.187.477.147.220.70%-0.50%6.90%134,668,300977,131,000207%7.262.46%7.052.77%6.922.53%6.752.04%0.64%
威孚高科/000581.SZ
2020-07-0321.2521.5221.1321.300.19%0.16%0.64%13,922,000296,060,000111%21.270.43%21.080.85%20.830.72%21.17-0.22%-0.58%
格力电器/000651.SZ
2020-07-0358.4059.5058.0458.440.40%-0.18%1.78%93,973,8005,501,965,000150%58.551.89%57.711.01%57.440.72%57.420.31%-0.40%
襄阳轴承/000678.SZ
2020-07-034.955.054.935.011.01%0.64%-1.94%6,028,30030,006,000110%4.980.73%4.950.45%4.95-1.00%5.11-0.78%-0.95%
山推股份/000680.SZ
2020-07-033.533.833.523.663.10%0.08%3.74%37,216,700136,086,000303%3.663.83%3.582.75%3.562.57%3.531.53%0.15%
北新建材/000786.SZ
2020-07-0324.5624.6623.9624.12-1.07%-0.40%7.38%25,854,600626,085,000150%24.222.19%23.412.10%23.012.33%22.461.48%0.16%
思源电气/002028.SZ
2020-07-0321.6021.9021.0821.50-1.60%0.39%7.33%38,959,900834,360,000125%21.42-0.18%21.181.73%20.681.82%20.031.25%0.77%
巨轮智能/002031.SZ
2020-07-031.901.971.891.942.11%0.41%2.37%37,095,40071,684,000283%1.932.39%1.911.87%1.901.55%1.900.69%-0.10%
横店东磁/002056.SZ
2020-07-0311.6811.7511.5011.660.69%0.37%1.49%34,652,600402,544,000111%11.620.46%11.541.01%11.400.40%11.490.09%0.21%
东华软件/002065.SZ
2020-07-0312.3512.7512.2012.551.95%0.67%3.77%117,437,2001,463,961,000120%12.471.31%12.39-0.09%12.350.49%12.090.81%0.61%
软控股份/002073.SZ
2020-07-033.994.103.974.082.26%0.59%2.51%10,531,00042,715,000152%4.062.74%3.981.58%3.950.74%3.980.25%-0.12%
太阳纸业/002078.SZ
2020-07-0310.1010.129.8510.03-0.10%0.48%4.09%33,604,200335,439,000134%9.981.10%9.861.34%9.781.13%9.640.70%0.29%
万丰奥威/002085.SZ
2020-07-036.756.756.626.71-0.30%0.42%3.17%11,494,90076,813,000135%6.681.09%6.591.00%6.590.80%6.500.60%-0.04%
山河智能/002097.SZ
2020-07-036.196.306.186.281.62%0.32%3.46%18,060,900113,063,000218%6.262.34%6.161.72%6.101.36%6.070.80%-0.09%
顺络电子/002138.SZ
2020-07-0325.4125.4524.9625.41-0.31%0.80%2.43%23,097,800582,280,000111%25.21-0.54%25.240.55%24.990.33%24.810.43%0.29%
芭田股份/002170.SZ
2020-07-033.853.923.833.901.30%0.44%1.48%21,044,50081,715,000132%3.881.44%3.850.87%3.830.90%3.840.34%0.15%
楚江新材/002171.SZ
2020-07-039.369.389.139.30-0.32%0.73%3.01%28,131,400259,749,000102%9.23-0.09%9.24-0.23%9.230.72%9.030.60%0.56%
海 利 得/002206.SZ
2020-07-033.373.403.333.38-1.74%0.30%0.30%12,080,80040,712,000190%3.371.75%3.39-0.15%3.380.06%3.370.09%0.13%
鱼跃医疗/002223.SZ
2020-07-0336.0036.2735.1036.08-0.58%0.91%2.59%39,383,5001,408,210,000113%35.76-0.62%35.87-0.25%35.740.54%35.17-0.18%0.21%
科大讯飞/002230.SZ
2020-07-0338.0038.2537.6038.130.34%0.57%3.79%41,365,0001,568,304,00097%37.91-0.24%37.720.51%37.450.60%36.740.65%0.58%
*ST聚力/002247.SZ
2020-07-031.481.491.451.46-0.68%-0.21%-3.05%6,697,3009,799,00052%1.46-0.07%1.47-0.94%1.47-0.41%1.510.40%0.30%
川大智胜/002253.SZ
2020-07-0313.9014.1013.7414.061.96%0.95%3.59%4,315,90060,106,000156%13.931.56%13.771.09%13.650.81%13.570.53%0.16%
恩华药业/002262.SZ
2020-07-0315.9016.3515.7516.282.39%1.50%0.72%18,256,200292,834,00089%16.040.60%16.12-1.28%16.250.04%16.16-0.55%0.11%
威创股份/002308.SZ
2020-07-036.777.106.746.993.40%0.69%1.47%26,678,200185,194,000114%6.943.14%6.811.16%6.800.37%6.890.73%0.72%
日海智能/002313.SZ
2020-07-0318.9619.1018.7219.091.27%1.06%0.39%4,389,80082,923,00097%18.891.04%18.730.64%18.670.05%19.02-0.01%-0.09%
众生药业/002317.SZ
2020-07-0317.5118.0517.0617.10-2.73%-2.45%3.83%63,429,7001,111,892,000145%17.53-1.04%17.731.52%17.181.45%16.472.54%2.05%
英威腾/002334.SZ
2020-07-035.465.685.185.180.39%-3.47%5.50%114,474,800614,296,000514%5.376.30%5.219.78%5.1110.54%4.919.43%1.29%
泰尔股份/002347.SZ
2020-07-034.264.334.254.331.41%0.63%1.79%7,360,60031,673,000181%4.300.82%4.271.04%4.240.74%4.25-0.07%-0.17%
森源电气/002358.SZ
2020-07-035.075.195.065.161.78%0.41%1.18%16,900,90086,856,000151%5.142.47%5.071.24%5.050.70%5.100.08%-0.25%
康力电梯/002367.SZ
2020-07-039.099.188.919.060.11%0.49%2.51%19,005,800171,351,000135%9.020.41%8.930.89%8.870.96%8.840.42%-0.22%
新北洋/002376.SZ
2020-07-0310.4910.7410.4510.551.44%-0.25%1.55%11,802,300124,826,000180%10.582.62%10.411.64%10.340.95%10.390.24%0.11%
星网锐捷/002396.SZ
2020-07-0334.7735.4534.7735.451.84%0.84%2.00%15,262,900536,563,000145%35.162.39%34.770.08%34.870.44%34.760.28%0.20%
远东传动/002406.SZ
2020-07-036.486.596.476.551.24%0.12%1.82%5,651,00036,969,000103%6.541.66%6.451.22%6.380.39%6.43-0.74%-0.19%
海康威视/002415.SZ
2020-07-0332.9033.4832.4433.380.91%1.41%7.57%70,200,7002,310,650,000117%32.920.03%32.401.82%31.771.32%31.031.31%0.73%
江苏神通/002438.SZ
2020-07-038.558.748.528.570.12%-0.72%2.28%5,235,10045,192,000129%8.631.72%8.501.30%8.411.08%8.380.35%0.44%
海格通信/002465.SZ
2020-07-0313.0313.2012.8513.130.77%0.75%1.18%63,868,800832,350,00099%13.031.24%12.860.27%12.900.36%12.98-0.19%-0.18%
科士达/002518.SZ
2020-07-0313.3413.9213.0713.853.82%1.67%9.04%16,633,400226,586,000200%13.623.69%13.213.18%12.972.62%12.701.85%0.41%
万和电气/002543.SZ
2020-07-038.068.148.008.121.00%0.22%1.11%3,667,80029,715,000124%8.101.10%8.030.89%7.990.29%8.03-0.37%-0.49%
千红制药/002550.SZ
2020-07-034.384.454.354.441.37%0.48%0.79%7,175,00031,705,000107%4.421.66%4.360.76%4.350.14%4.41-0.61%0.11%
亚威股份/002559.SZ
2020-07-036.126.166.086.160.82%0.70%2.44%6,214,80038,019,000120%6.120.49%6.090.63%6.050.48%6.010.10%0.19%
史丹利/002588.SZ
2020-07-034.294.394.284.371.86%0.53%2.53%16,005,70069,584,000188%4.352.11%4.281.21%4.260.97%4.260.14%-0.03%
比亚迪/002594.SZ
2020-07-0373.3079.3573.2379.359.99%3.31%11.34%45,538,9003,497,720,000204%76.815.42%74.992.95%74.052.34%71.272.54%1.33%
永高股份/002641.SZ
2020-07-037.417.507.277.30-1.08%-0.83%5.97%14,426,400106,191,000132%7.361.83%7.182.00%7.072.14%6.890.95%-0.05%
中科金财/002657.SZ
2020-07-0315.5017.0015.3016.496.73%1.13%8.67%27,774,400452,853,000258%16.316.24%15.733.61%15.493.06%15.172.77%0.85%
美亚光电/002690.SZ
2020-07-0351.3651.7549.7551.071.09%0.71%-1.98%3,070,200155,692,000102%50.71-1.00%51.27-1.00%51.72-0.62%52.100.13%0.84%
友邦吊顶/002718.SZ
2020-07-0314.8015.0514.7014.920.07%0.00%-0.28%2,527,20037,705,000105%14.920.80%14.94-1.87%15.130.02%14.960.16%0.67%
莱美药业/300006.SZ
2020-07-035.225.245.145.15-2.46%-0.48%-1.44%18,737,70096,972,000120%5.18-0.37%5.23-0.53%5.23-0.48%5.23-0.15%-0.33%
安科生物/300009.SZ
2020-07-0316.7216.8016.1816.65-1.19%0.81%-1.02%37,648,900621,858,00080%16.52-3.13%17.10-2.07%17.160.01%16.820.51%1.13%
亿纬锂能/300014.SZ
2020-07-0346.8647.8346.3747.122.08%-0.06%2.77%33,296,7001,569,950,000102%47.150.69%47.31-0.26%47.300.69%45.850.96%1.07%
网宿科技/300017.SZ
2020-07-039.449.879.339.723.85%1.28%7.86%235,138,6002,256,552,000251%9.603.92%9.333.50%9.182.96%9.012.40%0.70%
硅宝科技/300019.SZ
2020-07-0311.7111.7811.4311.45-1.63%-0.79%-3.89%4,851,50055,991,00038%11.540.27%11.51-0.84%11.61-0.45%11.910.31%1.60%
银江股份/300020.SZ
2020-07-0310.5510.7210.4110.690.85%0.91%-3.10%27,714,600293,595,00070%10.590.85%10.59-2.97%10.98-0.67%11.03-0.26%0.29%
宝通科技/300031.SZ
2020-07-0327.2327.3726.2826.760.38%-0.10%4.92%16,335,000437,542,00093%26.79-1.11%26.981.76%26.301.05%25.501.20%1.22%
天源迪科/300047.SZ
2020-07-037.377.437.287.411.51%0.56%2.25%18,142,500133,686,000126%7.371.47%7.271.07%7.210.47%7.250.26%0.09%
碧水源/300070.SZ
2020-07-038.498.548.398.491.07%0.26%1.18%50,588,700428,397,000100%8.471.50%8.331.33%8.260.63%8.39-0.24%0.24%
荃银高科/300087.SZ
2020-07-0313.0713.2313.0013.06-0.08%-0.35%-4.23%8,924,900116,968,00044%13.110.71%13.080.04%13.12-0.52%13.640.09%0.83%
长信科技/300088.SZ
2020-07-0311.5611.5711.2411.43-1.80%0.34%3.08%142,102,4001,618,749,000100%11.39-1.78%11.470.81%11.310.83%11.090.89%0.82%
瑞普生物/300119.SZ
2020-07-0321.8522.3021.4321.60-1.19%-0.74%0.87%7,136,400155,286,00096%21.76-0.54%21.95-0.40%21.880.15%21.410.94%1.43%
中金环境/300145.SZ
2020-07-033.173.333.163.294.11%0.95%4.35%45,457,200148,124,000213%3.263.96%3.202.40%3.181.63%3.150.99%0.06%
恒泰艾普/300157.SZ
2020-07-032.752.822.752.822.55%0.93%3.11%14,311,70039,994,000156%2.792.80%2.751.67%2.721.42%2.740.26%-0.24%
中海达/300177.SZ
2020-07-039.369.569.309.500.96%0.65%-5.69%23,433,900221,189,00067%9.440.91%9.40-0.71%9.50-0.94%10.07-0.94%-0.22%
远方信息/300306.SZ
2020-07-039.449.599.429.530.32%0.31%2.72%3,233,90030,726,000141%9.500.73%9.400.89%9.330.69%9.280.47%-0.05%
宜安科技/300328.SZ
2020-07-0311.7612.0611.7011.820.51%-0.30%-0.61%19,213,800227,805,00097%11.860.99%11.78-0.32%11.790.13%11.89-0.30%0.48%
苏大维格/300331.SZ
2020-07-0329.4030.7929.1230.474.14%1.49%1.31%7,891,300236,921,000117%30.022.70%29.58-0.07%29.740.00%30.080.29%0.06%
天银机电/300342.SZ
2020-07-0317.2017.3016.9817.16-0.06%0.05%-4.50%11,923,100204,490,00071%17.150.61%17.030.12%17.07-0.80%17.97-1.46%-0.84%
联创股份/300343.SZ
2020-07-032.302.332.272.31-0.43%0.70%0.30%36,876,20084,594,00090%2.29-0.74%2.281.15%2.260.67%2.30-0.86%-1.07%
楚天科技/300358.SZ
2020-07-039.889.989.519.72-1.72%-0.22%1.74%19,236,200187,381,00090%9.74-0.96%9.83-2.68%10.030.67%9.551.07%1.47%
扬杰科技/300373.SZ
2020-07-0333.1233.3932.0032.93-1.58%0.28%4.76%24,377,400800,517,00088%32.84-1.09%33.12-0.36%33.181.54%31.431.38%1.33%
易事特/300376.SZ
2020-07-035.155.205.105.18-0.38%0.70%0.95%18,155,10093,395,000104%5.14-0.77%5.15-0.46%5.180.31%5.130.23%0.47%
三联虹普/300384.SZ
2020-07-0317.5118.5617.4618.223.94%0.97%4.16%7,104,700128,203,000211%18.053.58%17.741.88%17.601.61%17.490.84%0.37%
飞天诚信/300386.SZ
2020-07-0317.0817.6016.8417.281.29%0.20%3.65%13,058,700225,193,000132%17.251.72%17.060.28%17.030.70%16.670.79%0.37%
三一重工/600031.SH
2020-07-0320.3720.8820.1220.431.04%-0.23%6.40%117,578,5002,407,759,000129%20.482.22%19.961.93%19.602.00%19.200.86%-0.04%
皖维高新/600063.SH
2020-07-033.343.473.343.463.90%1.47%3.87%42,095,600143,545,000224%3.412.87%3.351.67%3.331.31%3.330.63%-0.14%
宇通客车/600066.SH
2020-07-0312.3312.9012.3112.814.06%1.38%5.57%21,344,800269,715,000187%12.642.83%12.441.57%12.351.36%12.131.08%0.23%
特变电工/600089.SH
2020-07-037.147.197.107.180.84%0.46%3.38%56,680,700405,089,000171%7.151.12%7.041.31%6.970.87%6.950.70%0.04%
金发科技/600143.SH
2020-07-0313.4913.8513.1913.802.76%1.59%2.95%61,459,200834,846,000156%13.581.84%13.351.32%13.300.81%13.41-0.28%0.07%
海正药业/600267.SH
2020-07-0314.9214.9314.6614.68-0.54%-0.43%0.86%15,884,500234,184,00088%14.74-0.26%14.700.60%14.590.61%14.56-0.78%0.05%
恒瑞医药/600276.SH
2020-07-0391.3292.0090.5091.880.75%0.58%0.11%29,910,8002,732,249,00099%91.350.65%90.82-0.27%91.28-0.30%91.780.29%0.89%
恒顺醋业/600305.SH
2020-07-0318.6418.7418.0718.43-1.92%0.52%-0.48%27,098,200496,840,000136%18.34-2.20%18.61-0.53%18.63-0.47%18.520.23%0.58%
振华重工/600320.SH
2020-07-032.963.022.953.001.69%0.20%2.67%22,816,40068,304,000248%2.992.29%2.951.76%2.931.49%2.920.72%0.01%
澳柯玛/600336.SH
2020-07-036.086.256.026.040.67%-1.76%1.99%36,829,600226,415,000176%6.152.69%6.050.85%5.991.29%5.920.70%-0.60%
国电南瑞/600406.SH
2020-07-0320.6321.0520.5420.952.00%0.38%2.37%30,580,400638,246,000136%20.871.74%20.571.07%20.480.37%20.460.46%0.45%
士兰微/600460.SH
2020-07-0315.2215.3615.0215.290.53%0.55%3.16%44,719,400679,992,000141%15.210.22%15.100.83%14.980.65%14.820.66%0.29%
扬农化工/600486.SH
2020-07-0382.5082.5079.2580.00-3.10%-0.21%-2.07%6,999,700561,165,000179%80.17-2.07%80.91-1.07%81.19-0.72%81.69-0.53%-0.18%
亨通光电/600487.SH
2020-07-0316.9217.1616.8117.061.07%0.38%2.20%45,964,600781,154,000155%17.001.73%16.751.20%16.660.84%16.690.40%0.06%
康缘药业/600557.SH
2020-07-0314.1814.3414.0614.250.00%0.39%1.92%9,661,900137,148,000149%14.20-0.63%14.210.58%14.100.77%13.98-0.07%-0.01%
新华医疗/600587.SH
2020-07-0315.4315.7915.3315.732.21%0.82%2.05%7,876,500122,892,000159%15.601.52%15.470.62%15.440.59%15.41-0.45%0.02%
泰豪科技/600590.SH
2020-07-035.495.605.475.592.19%0.94%2.14%9,237,40051,161,000143%5.542.16%5.461.30%5.410.41%5.47-0.11%-0.15%
金龙汽车/600686.SH
2020-07-035.745.915.745.892.43%0.56%2.40%6,248,20036,594,000178%5.862.54%5.761.39%5.730.90%5.750.26%-0.38%
东软集团/600718.SH
2020-07-0312.1312.4512.0812.311.40%0.07%5.38%20,716,000254,822,000126%12.301.79%12.131.63%11.951.38%11.681.06%0.63%
浪潮软件/600756.SH
2020-07-0318.6719.4318.6719.122.41%0.42%3.42%14,870,200283,136,000203%19.042.77%18.731.31%18.621.11%18.490.96%0.30%
四创电子/600990.SH
2020-07-0341.0641.6740.7041.300.76%0.19%3.44%2,534,800104,484,000137%41.221.42%40.671.24%40.291.10%39.930.50%0.10%
长城汽车/601633.SH
2020-07-038.068.488.058.424.73%1.08%4.16%40,771,100339,627,000233%8.334.19%8.143.07%8.051.51%8.080.77%-0.31%
康尼机电/603111.SH
2020-07-036.336.476.326.391.11%-0.08%1.72%11,446,40073,201,000136%6.402.45%6.291.26%6.220.40%6.280.00%-0.41%