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
2022-01-197.607.777.587.660.26%-0.31%1.31%85,570,600657,522,00095%7.681.86%7.581.17%7.540.59%7.560.49%0.49%
威孚高科/000581.SZ
2022-01-1922.8523.5122.7523.421.87%0.45%2.63%21,595,800503,493,000123%23.311.88%23.071.28%22.970.72%22.820.62%0.47%
格力电器/000651.SZ
2022-01-1938.9539.8138.8339.450.61%0.05%0.02%66,462,2002,620,576,00085%39.431.94%38.860.91%38.890.07%39.440.26%0.54%
襄阳轴承/000678.SZ
2022-01-194.995.304.995.204.00%0.33%4.54%26,239,800136,005,000331%5.183.17%5.102.78%5.052.54%4.972.22%0.52%
山推股份/000680.SZ
2022-01-194.204.324.174.261.43%-0.12%-1.05%20,672,80088,170,00090%4.271.52%4.230.64%4.23-0.09%4.31-0.02%0.20%
北新建材/000786.SZ
2022-01-1935.3437.2034.9936.515.55%0.03%1.79%27,839,0001,016,110,000170%36.505.97%35.353.18%35.131.04%35.870.59%0.29%
思源电气/002028.SZ
2022-01-1946.8449.3146.3848.002.02%-0.80%4.22%13,474,900652,011,000103%48.393.95%47.231.68%46.500.71%46.060.47%-0.88%
巨轮智能/002031.SZ
2022-01-192.182.192.132.15-0.92%-0.14%-0.28%38,538,80082,971,00067%2.15-1.51%2.180.00%2.180.28%2.160.05%0.19%
横店东磁/002056.SZ
2022-01-1917.1617.1616.4116.59-2.35%-0.25%-4.14%25,799,800429,093,00084%16.63-2.82%16.96-1.05%17.03-0.80%17.31-0.79%-0.81%
东华软件/002065.SZ
2022-01-198.018.247.998.181.24%0.43%3.13%61,297,300499,294,000137%8.15-0.60%8.130.69%8.030.65%7.930.47%0.32%
软控股份/002073.SZ
2022-01-197.457.677.307.34-1.74%-1.13%-1.09%27,639,800205,195,000128%7.42-2.73%7.560.11%7.480.30%7.42-0.15%-0.64%
太阳纸业/002078.SZ
2022-01-1911.6011.8111.5811.781.20%0.48%-0.57%18,157,700212,874,00071%11.720.84%11.660.23%11.74-0.24%11.850.03%0.33%
万丰奥威/002085.SZ
2022-01-195.525.575.515.540.00%0.16%0.60%10,225,70056,560,00074%5.53-0.49%5.550.24%5.530.09%5.510.00%-0.17%
山河智能/002097.SZ
2022-01-199.159.359.109.15-0.22%-0.85%-2.95%9,456,90087,265,00080%9.231.26%9.150.12%9.21-0.84%9.43-0.22%-0.10%
顺络电子/002138.SZ
2022-01-1936.7537.0036.1136.50-0.46%-0.16%1.41%4,514,900165,050,00074%36.56-0.33%36.600.63%36.250.57%35.99-0.03%-0.58%
芭田股份/002170.SZ
2022-01-196.076.125.905.96-1.81%-0.62%-5.93%17,891,500107,296,000116%6.00-1.79%6.08-1.62%6.17-1.74%6.34-1.00%-0.78%
楚江新材/002171.SZ
2022-01-1912.1612.2911.6311.76-3.69%-0.95%-1.27%21,573,100256,136,00090%11.87-4.08%12.090.77%11.860.25%11.91-0.50%-0.55%
海 利 得/002206.SZ
2022-01-198.338.417.777.89-5.05%-1.20%-4.27%26,824,900214,215,000129%7.99-3.41%8.110.11%8.11-0.84%8.24-1.03%-0.59%
鱼跃医疗/002223.SZ
2022-01-1933.0933.3132.4932.90-0.54%0.12%-4.53%11,146,300366,283,000116%32.86-1.72%33.55-2.07%33.97-1.08%34.46-1.04%-0.64%
科大讯飞/002230.SZ
2022-01-1948.5148.8847.9348.45-0.82%0.18%-1.02%15,054,500728,055,00069%48.36-1.18%48.400.70%48.00-0.14%48.95-0.84%-0.59%
聚力文化/002247.SZ
2022-01-192.973.092.953.021.00%0.00%-0.92%25,034,30075,609,00064%3.020.00%3.04-0.43%3.070.00%3.050.33%-0.44%
川大智胜/002253.SZ
2022-01-1917.1717.8817.1717.630.11%0.27%0.22%10,896,500191,597,00070%17.58-2.11%17.750.55%17.590.26%17.59-2.26%-0.71%
恩华药业/002262.SZ
2022-01-1915.5115.6315.2715.34-1.86%-0.46%-3.86%6,932,900106,843,00070%15.41-1.92%15.79-1.00%15.84-0.67%15.96-0.21%0.30%
威创股份/002308.SZ
2022-01-194.564.824.564.702.17%0.32%-1.05%24,928,000116,792,00091%4.69-1.29%4.74-0.40%4.74-0.48%4.750.02%0.52%
日海智能/002313.SZ
2022-01-1911.9012.1611.8212.121.76%0.74%2.76%5,727,80068,914,000117%12.030.59%11.970.65%11.910.44%11.790.37%0.36%
众生药业/002317.SZ
2022-01-1914.5415.0313.8814.54-1.89%0.21%6.92%57,675,300836,895,00090%14.51-2.96%14.622.42%14.060.93%13.601.88%1.81%
英威腾/002334.SZ
2022-01-197.327.417.207.300.00%0.04%0.79%14,321,200104,495,000101%7.30-0.14%7.270.75%7.220.43%7.24-0.66%-0.56%
泰尔股份/002347.SZ
2022-01-194.975.064.945.021.62%0.46%-3.70%8,668,30043,319,00053%5.000.10%5.03-0.77%5.09-1.01%5.21-2.31%-0.03%
ST森源/002358.SZ
2022-01-193.093.163.093.152.27%0.64%-1.93%6,785,80021,240,00054%3.131.29%3.10-0.55%3.13-0.26%3.21-0.96%-0.64%
康力电梯/002367.SZ
2022-01-197.948.107.948.051.26%-0.05%-0.61%5,161,60041,574,00085%8.050.17%8.030.30%8.04-0.22%8.100.01%0.21%
新北洋/002376.SZ
2022-01-199.319.419.229.360.54%0.33%0.50%3,367,50031,416,00083%9.33-0.48%9.390.26%9.340.10%9.31-0.12%-0.07%
星网锐捷/002396.SZ
2022-01-1925.6426.4525.6226.130.97%-0.14%4.08%22,844,500597,755,000119%26.17-0.33%25.921.14%25.601.02%25.110.79%0.67%
远东传动/002406.SZ
2022-01-196.116.226.116.160.00%0.02%-0.76%3,088,50019,021,00062%6.16-0.29%6.180.10%6.18-0.11%6.21-0.15%0.07%
海康威视/002415.SZ
2022-01-1950.7451.8549.7150.16-1.12%-0.78%0.78%31,678,1001,601,477,000124%50.56-0.65%50.381.08%49.750.69%49.77-0.13%-0.35%
江苏神通/002438.SZ
2022-01-1918.8018.8617.9018.27-3.08%-0.16%-2.83%7,169,100131,196,00099%18.30-2.97%18.54-0.15%18.44-0.35%18.80-0.28%-0.34%
海格通信/002465.SZ
2022-01-1910.2810.3010.1410.20-0.49%-0.18%-1.03%15,312,900156,462,00066%10.22-0.25%10.220.45%10.18-0.05%10.31-0.67%-0.41%
科士达/002518.SZ
2022-01-1924.6925.4024.3324.80-0.08%-0.49%3.39%8,795,600219,202,000137%24.92-0.30%24.681.29%24.361.15%23.990.49%-0.49%
万和电气/002543.SZ
2022-01-197.487.627.457.551.07%-0.07%-1.55%3,111,50023,506,000113%7.560.95%7.530.00%7.57-0.45%7.67-0.31%0.14%
千红制药/002550.SZ
2022-01-196.507.506.407.333.97%4.30%9.14%172,544,1001,212,685,000161%7.03-6.44%7.43-1.05%7.113.65%6.721.63%3.74%
亚威股份/002559.SZ
2022-01-198.058.158.018.080.25%0.20%-2.19%4,541,80036,624,00075%8.06-0.75%8.11-0.26%8.15-0.80%8.26-0.66%-0.22%
史丹利/002588.SZ
2022-01-195.786.105.756.003.09%0.02%0.50%31,297,500187,762,000166%6.001.73%5.950.58%5.97-0.18%5.970.00%-0.03%
比亚迪/002594.SZ
2022-01-19265.95267.88250.31252.97-4.93%-1.59%0.18%23,188,2005,960,666,000117%257.06-3.32%261.420.07%258.620.85%252.530.00%-0.63%
永高股份/002641.SZ
2022-01-196.046.425.856.307.33%2.74%0.53%37,439,800229,564,000106%6.134.91%5.991.47%6.04-0.76%6.270.22%1.40%
中科金财/002657.SZ
2022-01-1912.5513.8912.5213.899.98%4.21%9.93%32,966,500439,403,000254%13.332.54%12.992.49%12.862.53%12.641.58%0.03%
美亚光电/002690.SZ
2022-01-1938.1538.3937.7038.04-0.29%0.00%0.25%1,308,50049,775,00058%38.04-0.40%38.37-0.17%38.480.15%37.940.08%0.10%
友邦吊顶/002718.SZ
2022-01-1913.2113.7013.1913.471.51%-0.15%1.28%1,959,00026,426,000140%13.491.92%13.430.30%13.450.22%13.300.49%0.48%
莱美药业/300006.SZ
2022-01-196.116.276.076.170.65%0.03%-7.57%25,435,900156,893,00041%6.17-2.16%6.45-2.57%6.60-1.26%6.680.00%0.39%
安科生物/300009.SZ
2022-01-1913.0813.1911.8412.14-7.54%-2.07%-8.39%91,893,5001,139,114,000167%12.40-6.18%12.96-4.79%13.24-2.38%13.25-1.16%0.32%
亿纬锂能/300014.SZ
2022-01-19107.50107.5097.6698.98-7.81%-1.49%-6.69%53,295,4005,354,824,000158%100.47-6.56%104.71-4.40%106.19-2.28%106.08-1.12%-0.98%
网宿科技/300017.SZ
2022-01-197.027.326.997.282.82%1.04%4.91%130,500,000940,301,000172%7.210.56%7.131.32%7.051.13%6.940.68%0.28%
硅宝科技/300019.SZ
2022-01-1920.1020.1019.5019.53-2.84%-0.69%-2.29%5,064,70099,604,00082%19.67-1.96%19.88-0.94%20.02-0.58%19.990.07%-0.68%
银江股份/300020.SZ
2022-01-199.7211.879.7111.4816.08%2.72%15.35%162,772,9001,819,203,000364%11.1811.45%10.528.16%10.257.30%9.956.62%1.35%
宝通科技/300031.SZ
2022-01-1924.9025.6824.6824.841.55%-1.22%-5.32%21,200,000533,107,00068%25.151.16%25.25-0.19%25.37-1.78%26.24-1.54%-0.79%
天源迪科/300047.SZ
2022-01-1911.9513.6411.6612.694.88%-0.05%18.88%271,499,3003,446,850,000355%12.709.48%11.709.61%11.289.72%10.689.93%3.11%
碧水源/300070.SZ
2022-01-197.067.137.057.100.28%0.06%-2.74%28,725,400203,842,00082%7.100.07%7.12-0.36%7.17-0.89%7.30-0.37%0.03%
荃银高科/300087.SZ
2022-01-1927.7027.9827.2027.700.29%0.26%-1.34%5,915,200163,432,00063%27.630.18%27.620.70%27.53-0.02%28.08-1.25%-1.27%
长信科技/300088.SZ
2022-01-1912.0712.1311.4811.64-3.48%-0.98%-1.42%86,936,1001,021,965,00080%11.76-3.29%12.050.53%11.811.55%11.81-1.30%-1.18%
瑞普生物/300119.SZ
2022-01-1922.8323.2022.5522.960.22%0.09%-6.16%2,448,10056,159,00036%22.94-0.96%23.40-1.47%23.89-1.12%24.47-0.30%0.16%
中金环境/300145.SZ
2022-01-193.303.403.273.331.22%-0.33%-3.00%30,814,500102,951,00068%3.341.03%3.33-0.12%3.35-0.42%3.430.12%0.49%
恒泰艾普/300157.SZ
2022-01-194.744.824.624.690.00%-0.21%-4.21%12,711,70059,750,00053%4.70-0.11%4.72-0.32%4.79-0.66%4.90-0.37%-0.43%
中海达/300177.SZ
2022-01-199.5310.109.489.962.89%0.25%4.02%49,612,500492,877,000203%9.941.55%9.772.22%9.661.76%9.580.29%0.02%
远方信息/300306.SZ
2022-01-1910.8710.9510.7410.941.86%0.81%1.73%4,002,60043,438,000108%10.85-0.51%10.950.20%10.890.21%10.750.24%0.47%
宜安科技/300328.SZ
2022-01-198.088.818.038.671.05%1.52%1.10%23,907,200204,167,000181%8.54-1.24%8.58-0.69%8.62-0.90%8.580.41%0.25%
苏大维格/300331.SZ
2022-01-1930.1530.8629.8030.000.07%-0.85%-3.79%2,084,60063,074,00074%30.26-1.29%30.460.60%30.26-0.27%31.18-1.21%-1.34%
天银机电/300342.SZ
2022-01-1914.3514.4213.8214.10-3.36%0.13%2.75%19,596,700275,968,000140%14.08-1.62%14.140.86%13.980.79%13.720.51%0.34%
联创股份/300343.SZ
2022-01-1916.0016.3815.8516.10-0.43%0.34%-3.02%30,615,000491,258,00049%16.05-1.67%16.48-0.47%16.50-1.84%16.600.21%0.00%
楚天科技/300358.SZ
2022-01-1923.3223.6922.4822.68-3.49%-0.59%-7.86%10,828,000247,042,00076%22.82-3.58%23.67-2.22%23.88-1.87%24.61-0.31%-0.45%
扬杰科技/300373.SZ
2022-01-1963.3165.0962.5063.69-1.36%-0.26%2.31%10,578,600675,539,00082%63.86-2.19%64.161.72%62.570.83%62.25-0.09%-0.97%
易事特/300376.SZ
2022-01-199.609.809.499.661.47%0.07%0.91%33,917,300327,397,000129%9.651.16%9.580.89%9.550.16%9.57-0.24%-0.62%
三联虹普/300384.SZ
2022-01-1925.3526.1625.1826.002.12%0.98%3.48%3,376,70086,942,00069%25.750.45%25.76-0.05%25.640.53%25.131.18%0.84%
飞天诚信/300386.SZ
2022-01-1917.6818.9517.6818.510.33%0.60%0.05%21,018,900386,738,00079%18.40-5.09%19.090.34%18.740.45%18.50-0.24%0.46%
三一重工/600031.SH
2022-01-1923.7724.5023.6824.353.44%0.26%0.46%196,751,6004,778,345,000127%24.293.61%23.841.68%23.840.32%24.240.46%0.42%
皖维高新/600063.SH
2022-01-196.006.055.986.01-0.17%0.10%-1.15%15,881,70095,356,00066%6.00-0.48%6.03-0.36%6.09-0.12%6.08-0.13%-0.06%
宇通客车/600066.SH
2022-01-1910.8810.9310.8310.85-0.46%-0.13%-1.55%11,598,700126,005,00057%10.860.02%10.86-0.28%10.92-0.37%11.02-0.03%0.07%
特变电工/600089.SH
2022-01-1920.1120.1519.8620.00-1.53%0.08%1.18%42,979,000858,902,00081%19.98-1.18%20.070.43%19.940.05%19.77-0.06%-0.58%
金发科技/600143.SH
2022-01-1912.7712.9512.5612.65-1.40%-0.72%-1.67%24,334,400310,060,00084%12.74-1.24%12.890.41%12.810.09%12.87-0.01%0.13%
海正药业/600267.SH
2022-01-1916.0017.7015.7016.963.54%1.39%5.41%77,156,8001,290,590,000226%16.73-2.49%16.782.62%16.371.16%16.091.66%1.66%
恒瑞医药/600276.SH
2022-01-1946.1046.3845.2945.73-1.04%-0.35%-5.89%41,324,8001,896,410,00081%45.89-0.59%46.10-0.82%46.99-1.49%48.59-0.89%-0.32%
恒顺醋业/600305.SH
2022-01-1914.8414.9914.7014.86-0.20%0.05%-3.99%9,048,500134,398,00079%14.85-0.47%14.96-0.66%15.11-0.83%15.48-1.11%-0.28%
振华重工/600320.SH
2022-01-193.793.823.773.800.00%0.05%-3.36%11,425,30043,390,00056%3.800.29%3.79-0.40%3.83-0.83%3.93-0.51%0.13%
澳柯玛/600336.SH
2022-01-196.726.776.666.730.30%0.37%-6.02%8,524,80057,161,00038%6.71-0.77%6.76-0.79%6.85-1.18%7.16-0.29%-0.02%
国电南瑞/600406.SH
2022-01-1939.4541.2239.0040.323.12%-0.31%4.96%43,378,6001,754,412,000116%40.444.49%39.182.05%39.070.53%38.420.79%-0.64%
士兰微/600460.SH
2022-01-1951.5251.8650.8051.33-1.50%0.22%2.58%13,150,500673,557,00071%51.22-1.40%51.260.94%50.620.72%50.040.13%-0.62%
扬农化工/600486.SH
2022-01-19131.27131.50125.70128.40-1.76%0.59%1.63%1,771,400226,125,000122%127.65-1.68%128.820.26%127.800.26%126.350.29%-0.35%
亨通光电/600487.SH
2022-01-1915.3415.4415.1115.36-0.07%0.50%1.19%25,298,000386,625,00079%15.28-0.49%15.291.04%15.160.29%15.18-0.22%0.24%
康缘药业/600557.SH
2022-01-1912.8813.0812.7712.90-0.62%-0.12%-5.40%9,098,400117,512,00039%12.92-1.84%13.29-1.95%13.47-1.22%13.640.46%1.04%
新华医疗/600587.SH
2022-01-1926.4926.6125.8826.06-1.88%-0.28%-8.28%5,361,700140,124,00051%26.13-2.29%26.85-1.19%27.23-1.20%28.41-1.24%-0.66%
泰豪科技/600590.SH
2022-01-198.018.067.847.86-2.72%-0.98%-1.73%13,948,900110,720,000125%7.94-2.30%8.00-0.05%7.99-0.19%8.00-0.30%-0.40%
金龙汽车/600686.SH
2022-01-196.246.326.186.230.00%-0.42%-1.91%6,761,30042,299,00083%6.260.08%6.27-0.51%6.34-0.44%6.35-0.13%-0.01%
东软集团/600718.SH
2022-01-1915.3515.6014.9215.26-0.59%0.48%1.79%41,933,300636,841,00094%15.19-4.29%15.770.18%15.550.44%14.990.70%1.24%
浪潮软件/600756.SH
2022-01-1918.1018.1217.3018.1210.02%1.04%10.61%78,851,1001,414,077,000674%17.938.89%17.6419.85%17.0419.39%16.3818.45%2.37%
四创电子/600990.SH
2022-01-1950.4050.7749.3949.80-1.89%-0.16%-2.85%1,469,70073,310,00054%49.88-2.42%50.530.93%49.76-0.28%51.26-1.16%-0.77%
长城汽车/601633.SH
2022-01-1945.5046.1443.7544.37-3.21%-0.37%-2.08%23,975,8001,067,773,00072%44.54-2.69%45.24-0.25%45.23-0.73%45.31-0.34%-0.85%
康尼机电/603111.SH
2022-01-195.455.505.435.500.92%0.46%0.24%3,738,90020,471,00077%5.480.11%5.470.15%5.48-0.35%5.49-0.06%0.23%