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
2022-07-016.196.706.196.464.87%-0.17%4.35%166,533,0001,077,650,000302%6.475.25%6.353.32%6.272.77%6.191.94%0.21%
威孚高科/000581.SZ
2022-07-0119.2419.3019.0919.18-0.36%0.11%-1.76%4,900,70093,894,00069%19.16-0.80%19.38-0.80%19.51-0.32%19.52-0.11%-0.39%
格力电器/000651.SZ
2022-07-0133.6833.7633.2233.45-0.80%0.05%0.59%38,814,6001,297,692,00038%33.43-0.24%33.510.31%33.42-0.62%33.250.23%0.42%
襄阳轴承/000678.SZ
2022-07-015.205.325.125.251.55%0.63%-9.78%16,151,80084,267,00032%5.22-0.10%5.33-3.82%5.59-4.49%5.820.09%1.84%
山推股份/000680.SZ
2022-07-015.215.725.145.7210.00%2.90%12.09%107,608,900598,187,000191%5.568.19%5.303.70%5.212.97%5.101.86%0.22%
北新建材/000786.SZ
2022-07-0134.6235.8034.3234.630.03%-1.68%5.83%12,830,200451,901,00093%35.222.79%34.361.93%33.831.63%32.721.49%1.05%
思源电气/002028.SZ
2022-07-0135.3735.5833.6833.80-5.22%-1.06%-4.51%10,775,200368,109,000109%34.16-3.44%34.74-1.05%35.03-1.21%35.40-0.66%-0.22%
巨轮智能/002031.SZ
2022-07-013.313.623.083.6210.03%4.41%17.76%843,945,5002,925,875,000276%3.47-3.72%3.55-1.58%3.476.21%3.074.56%5.11%
横店东磁/002056.SZ
2022-07-0126.4527.3325.5525.79-3.12%-2.00%3.31%53,950,4001,419,751,00068%26.320.12%26.450.30%26.140.99%24.96-0.06%0.28%
东华软件/002065.SZ
2022-07-016.316.346.206.21-1.74%-0.66%-0.18%19,237,400120,251,00083%6.25-1.15%6.330.19%6.290.19%6.220.18%0.19%
软控股份/002073.SZ
2022-07-017.097.576.927.404.52%1.02%7.12%59,451,200435,481,00095%7.332.29%7.29-0.79%7.341.87%6.911.51%2.03%
太阳纸业/002078.SZ
2022-07-0112.2712.3012.0012.03-2.27%-0.69%-0.27%20,316,000246,107,000101%12.11-0.94%12.130.01%12.110.07%12.060.03%0.00%
万丰奥威/002085.SZ
2022-07-015.355.405.195.31-1.12%0.68%-5.77%28,340,200149,475,00061%5.27-2.96%5.49-3.40%5.74-0.81%5.64-0.09%1.05%
山河智能/002097.SZ
2022-07-016.797.246.797.074.12%0.20%4.28%23,728,600167,438,000214%7.063.73%6.961.56%6.901.47%6.781.35%0.10%
顺络电子/002138.SZ
2022-07-0127.2427.3026.0626.14-4.07%-1.39%-1.52%8,430,200223,471,000102%26.51-2.53%27.100.44%26.820.19%26.540.10%-0.19%
芭田股份/002170.SZ
2022-07-016.457.056.426.846.71%-0.70%6.58%76,362,000525,990,000286%6.898.08%6.694.93%6.613.87%6.423.07%0.77%
楚江新材/002171.SZ
2022-07-019.379.389.099.22-1.18%0.12%-0.31%15,524,100142,968,00073%9.21-1.66%9.39-1.67%9.460.02%9.250.71%0.85%
海 利 得/002206.SZ
2022-07-016.346.606.336.452.06%-0.62%-1.59%25,791,200167,372,000101%6.492.82%6.45-0.29%6.49-0.49%6.55-0.12%0.23%
鱼跃医疗/002223.SZ
2022-07-0125.8026.2525.3026.101.71%0.96%-0.99%9,542,100246,677,00088%25.85-0.12%25.95-0.40%26.13-0.43%26.360.18%0.66%
科大讯飞/002230.SZ
2022-07-0141.0841.2840.6041.16-0.15%0.53%-1.30%14,960,700612,511,00048%40.94-1.42%41.73-1.21%42.00-0.20%41.700.44%0.89%
聚力文化/002247.SZ
2022-07-012.572.642.572.621.16%0.38%3.31%14,839,10038,725,000139%2.611.44%2.580.62%2.570.82%2.540.60%0.20%
川大智胜/002253.SZ
2022-07-0112.4812.4912.1712.26-1.45%-0.36%-2.73%3,284,80040,416,00041%12.30-1.13%12.47-0.75%12.54-1.17%12.600.32%0.82%
恩华药业/002262.SZ
2022-07-0113.6013.7513.5013.57-0.22%-0.43%0.41%3,632,90049,512,00083%13.63-0.33%13.630.53%13.550.32%13.520.15%0.05%
威创股份/002308.SZ
2022-07-013.863.943.813.860.26%-0.46%1.21%11,444,20044,379,000106%3.88-0.74%3.880.28%3.860.47%3.810.32%0.33%
日海智能/002313.SZ
2022-07-016.186.256.106.255.04%0.94%8.19%5,279,50032,692,000102%6.194.79%5.901.55%5.841.23%5.780.94%0.01%
众生药业/002317.SZ
2022-07-0114.6614.6914.1514.19-2.21%-0.82%-5.25%19,941,900285,323,00061%14.31-1.66%14.56-1.25%14.78-1.51%14.980.06%0.24%
英威腾/002334.SZ
2022-07-016.626.706.566.63-1.78%0.24%0.55%27,235,800180,132,00045%6.61-0.23%6.75-2.05%6.810.34%6.590.37%1.43%
泰尔股份/002347.SZ
2022-07-014.924.994.724.77-7.92%-1.65%-18.14%82,546,100400,324,00063%4.85-8.77%5.71-3.35%5.76-4.54%5.83-1.24%3.65%
ST森源/002358.SZ
2022-07-013.063.123.003.111.97%1.63%1.50%11,198,40034,262,000114%3.060.16%3.05-0.23%3.060.07%3.06-0.13%-0.01%
康力电梯/002367.SZ
2022-07-017.497.537.447.520.67%0.29%0.94%3,142,10023,559,00049%7.50-0.24%7.51-0.45%7.520.03%7.450.39%0.53%
新北洋/002376.SZ
2022-07-018.008.507.978.509.96%0.87%7.70%51,181,800431,331,000579%8.4311.15%8.159.10%8.069.42%7.899.05%1.33%
星网锐捷/002396.SZ
2022-07-0122.6722.9322.4822.51-0.57%-0.71%0.87%8,754,500198,477,00074%22.67-0.24%22.730.23%22.620.18%22.320.28%0.23%
远东传动/002406.SZ
2022-07-015.265.295.155.19-0.57%-0.44%-1.76%9,773,60050,952,00051%5.21-1.31%5.32-1.90%5.380.02%5.280.21%0.41%
海康威视/002415.SZ
2022-07-0136.2136.6235.6835.80-1.10%-0.69%-0.22%51,482,4001,855,826,00082%36.05-0.69%36.34-0.18%36.250.40%35.880.46%0.30%
江苏神通/002438.SZ
2022-07-0114.9714.9714.4414.57-1.22%-0.55%4.09%6,554,10096,027,00076%14.650.24%14.610.03%14.531.06%14.001.38%0.60%
海格通信/002465.SZ
2022-07-019.109.159.019.02-0.77%-0.56%-0.74%16,951,200153,758,00082%9.07-0.52%9.12-0.33%9.13-0.14%9.09-0.17%-0.35%
科士达/002518.SZ
2022-07-0130.6030.6629.0029.48-3.66%-0.38%-0.20%17,962,100531,527,00081%29.59-1.34%29.42-0.17%29.49-1.26%29.540.66%1.95%
万和电气/002543.SZ
2022-07-017.027.066.946.98-0.57%-0.10%-2.28%2,428,70016,970,00064%6.99-0.70%7.03-0.65%7.08-0.53%7.14-0.17%0.12%
千红制药/002550.SZ
2022-07-015.725.795.675.750.35%0.23%2.26%37,425,900214,699,00099%5.740.51%5.680.66%5.670.27%5.620.43%0.14%
亚威股份/002559.SZ
2022-07-017.307.437.207.410.82%0.97%-3.26%17,270,700126,753,00038%7.34-1.38%7.51-2.85%7.68-0.12%7.66-0.01%1.72%
史丹利/002588.SZ
2022-07-016.967.376.857.073.21%-0.37%6.12%104,259,000739,847,000315%7.104.54%6.914.76%6.824.43%6.662.51%-0.45%
比亚迪/002594.SZ
2022-07-01332.18333.00320.10329.20-1.29%0.63%-3.92%23,411,3007,658,690,00089%327.14-2.32%334.53-2.07%340.62-1.23%342.65-0.24%0.31%
永高股份/002641.SZ
2022-07-014.864.934.804.891.45%0.20%0.27%5,011,10024,455,00070%4.880.85%4.87-0.08%4.880.33%4.880.23%-0.01%
中科金财/002657.SZ
2022-07-0115.8816.6915.6615.771.02%-2.66%-4.05%34,274,900555,298,00073%16.203.72%16.01-0.46%16.24-1.17%16.440.58%1.17%
美亚光电/002690.SZ
2022-07-0121.7122.1521.5821.720.18%-0.53%1.62%1,870,40040,840,00063%21.840.35%21.860.46%21.700.55%21.370.26%0.72%
友邦吊顶/002718.SZ
2022-07-0113.7114.0913.5713.971.67%0.50%3.54%1,570,40021,828,00097%13.901.26%13.840.26%13.760.73%13.490.72%0.12%
莱美药业/300006.SZ
2022-07-014.154.194.114.150.00%0.17%-0.41%8,184,70033,912,00063%4.14-0.89%4.17-0.22%4.17-0.10%4.170.22%0.36%
安科生物/300009.SZ
2022-07-0110.1010.2410.0010.10-0.10%0.02%0.42%14,106,300142,443,00071%10.10-0.93%10.170.02%10.150.01%10.060.66%0.83%
亿纬锂能/300014.SZ
2022-07-0197.9098.0094.2095.72-1.83%-0.28%-6.02%27,490,1002,638,791,00087%95.99-1.32%97.92-2.18%100.35-1.89%101.86-0.20%0.63%
网宿科技/300017.SZ
2022-07-015.395.395.315.31-0.93%-0.58%-0.49%22,757,300121,553,00085%5.34-0.76%5.38-0.11%5.370.04%5.340.19%0.25%
硅宝科技/300019.SZ
2022-07-0122.1123.4522.0822.872.88%-0.28%3.06%9,808,700224,962,00072%22.942.47%22.64-1.21%22.940.54%22.190.79%1.07%
银江股份/300020.SZ
2022-07-017.447.507.307.33-1.35%-0.70%-2.71%13,123,50096,873,00074%7.38-1.07%7.48-0.72%7.51-0.86%7.53-0.09%0.00%
宝通科技/300031.SZ
2022-07-0116.2416.5615.8815.96-0.87%-1.44%0.57%14,382,300232,899,00092%16.190.97%16.150.29%16.110.59%15.870.50%0.49%
天源迪科/300047.SZ
2022-07-017.107.276.976.98-0.29%-1.91%0.61%33,655,200239,488,000105%7.122.46%7.04-0.68%7.060.57%6.940.58%0.44%
碧水源/300070.SZ
2022-07-015.225.365.215.260.96%-0.42%2.92%50,354,300265,992,000119%5.281.58%5.280.80%5.210.76%5.110.67%0.47%
荃银高科/300087.SZ
2022-07-0116.5116.7616.3416.480.12%-0.39%-1.92%11,381,400188,296,00070%16.54-0.02%16.83-1.01%16.940.04%16.80-0.18%-0.25%
长信科技/300088.SZ
2022-07-017.447.517.257.33-1.21%-0.56%0.77%84,659,200623,999,00065%7.37-1.18%7.52-0.52%7.470.34%7.270.29%0.31%
瑞普生物/300119.SZ
2022-07-0117.4917.8517.4917.801.77%0.49%1.53%1,947,50034,497,00077%17.711.47%17.530.08%17.580.17%17.530.42%0.49%
中金环境/300145.SZ
2022-07-012.772.792.732.760.36%-0.04%1.02%20,523,40056,675,00085%2.760.29%2.76-0.40%2.760.25%2.730.37%0.24%
恒泰艾普/300157.SZ
2022-07-013.773.823.753.811.06%0.63%-1.75%8,650,70032,752,00053%3.79-0.19%3.82-1.04%3.85-0.26%3.88-0.92%-0.95%
中海达/300177.SZ
2022-07-018.078.237.998.08-0.12%-0.32%-0.27%12,319,00099,853,00069%8.11-0.39%8.17-0.90%8.220.00%8.100.26%0.40%
远方信息/300306.SZ
2022-07-0111.2212.3911.2211.935.67%1.02%5.82%29,748,700351,329,000229%11.814.28%11.572.85%11.452.34%11.271.55%0.44%
宜安科技/300328.SZ
2022-07-018.508.568.288.44-0.71%0.33%-2.21%16,255,200136,745,00055%8.41-1.66%8.58-2.73%8.77-0.19%8.63-0.15%0.47%
苏大维格/300331.SZ
2022-07-0117.9918.1317.5217.760.00%-0.33%0.53%3,809,60067,883,00062%17.82-0.42%17.92-0.73%17.970.41%17.670.19%0.54%
天银机电/300342.SZ
2022-07-019.239.309.109.16-0.43%-0.17%-1.93%4,173,00038,293,00065%9.18-0.59%9.27-1.28%9.36-0.58%9.340.55%0.54%
联创股份/300343.SZ
2022-07-0115.5016.1115.5015.773.82%-0.32%1.34%102,023,9001,614,115,000103%15.823.55%15.460.93%15.500.10%15.56-0.15%0.58%
楚天科技/300358.SZ
2022-07-0117.9418.4617.8017.940.84%-0.39%-2.51%4,811,30086,658,00070%18.010.79%17.97-0.36%18.11-0.92%18.400.28%0.58%
扬杰科技/300373.SZ
2022-07-0173.2173.4969.0169.35-2.67%-1.35%0.71%20,160,0001,417,193,000109%70.300.03%70.571.44%69.640.10%68.860.56%-0.16%
易事特/300376.SZ
2022-07-018.118.117.837.94-2.22%-0.16%0.13%35,296,200280,699,00077%7.95-1.49%8.01-0.22%8.01-0.29%7.930.38%0.46%
三联虹普/300384.SZ
2022-07-0118.5818.6517.9617.97-3.39%-1.35%-2.37%3,289,20059,917,00080%18.22-1.20%18.53-0.57%18.55-0.24%18.410.05%0.41%
飞天诚信/300386.SZ
2022-07-0111.3311.4411.1611.22-0.44%-0.42%-1.41%4,098,40046,176,00058%11.27-0.63%11.37-0.30%11.38-0.40%11.380.33%0.48%
三一重工/600031.SH
2022-07-0119.3020.3819.3019.844.09%-0.49%5.83%215,711,1004,300,566,000202%19.945.21%19.373.04%19.122.91%18.751.88%0.56%
皖维高新/600063.SH
2022-07-017.407.977.357.853.56%1.47%7.05%91,422,200707,205,000122%7.744.23%7.570.96%7.551.56%7.330.76%0.00%
宇通客车/600066.SH
2022-07-018.688.808.408.63-0.23%0.64%-4.34%58,246,400499,478,00055%8.58-1.62%8.85-3.15%9.06-0.40%9.020.03%0.97%
特变电工/600089.SH
2022-07-0127.6028.8027.1127.671.02%-0.91%3.82%168,162,8004,695,619,000123%27.923.81%26.991.42%26.821.22%26.650.03%0.22%
金发科技/600143.SH
2022-07-019.509.589.409.46-0.63%-0.23%0.58%18,124,900171,867,00054%9.48-0.72%9.600.03%9.560.15%9.410.30%0.26%
海正药业/600267.SH
2022-07-0112.8812.9712.6512.72-0.70%-0.41%-3.54%15,482,800197,766,00070%12.77-1.19%12.92-0.79%13.06-0.50%13.19-0.92%-0.19%
恒瑞医药/600276.SH
2022-07-0137.0939.0036.8638.944.99%1.78%10.57%100,034,6003,827,229,000157%38.263.75%37.122.69%36.382.51%35.222.03%1.03%
恒顺醋业/600305.SH
2022-07-0112.7912.8812.6012.80-0.78%0.73%3.61%17,268,200219,432,000100%12.710.41%12.670.61%12.580.88%12.350.55%0.47%
振华重工/600320.SH
2022-07-013.373.543.363.473.27%0.35%1.17%25,526,70088,276,000182%3.461.98%3.440.00%3.440.23%3.430.38%0.06%
澳柯玛/600336.SH
2022-07-016.806.826.686.71-1.32%-0.25%-1.83%12,365,50083,180,00061%6.73-1.13%6.80-0.66%6.83-0.19%6.840.07%-0.07%
国电南瑞/600406.SH
2022-07-0127.0027.4526.8827.080.30%-0.20%-1.41%14,079,600382,016,00056%27.130.39%27.14-0.67%27.51-0.65%27.47-0.06%-0.06%
士兰微/600460.SH
2022-07-0151.9152.2850.9051.03-1.87%-0.72%4.59%28,890,8001,485,018,00075%51.400.00%51.491.62%50.301.15%48.790.86%0.56%
扬农化工/600486.SH
2022-07-01133.28134.28131.68132.58-0.53%-0.42%-2.26%1,289,300171,648,00056%133.13-0.60%133.47-0.61%134.21-0.40%135.65-0.54%-0.55%
亨通光电/600487.SH
2022-07-0114.4814.5913.9314.14-2.75%-0.37%-2.47%51,971,600737,602,000107%14.19-1.91%14.32-0.87%14.48-1.27%14.500.34%1.01%
康缘药业/600557.SH
2022-07-0114.7814.9814.4814.790.68%0.49%0.41%10,163,200149,582,00074%14.72-0.93%14.740.81%14.71-0.24%14.730.39%0.90%
新华医疗/600587.SH
2022-07-0120.3720.6720.1120.440.94%0.21%-4.17%7,570,100154,417,00080%20.400.37%20.40-0.54%20.63-0.89%21.33-0.52%0.55%
泰豪科技/600590.SH
2022-07-016.516.646.496.540.15%-0.44%0.00%7,706,60050,624,00058%6.57-0.11%6.60-1.15%6.640.08%6.540.25%0.27%
金龙汽车/600686.SH
2022-07-016.977.206.687.031.01%0.95%-2.47%52,139,400363,079,00062%6.96-1.19%7.28-4.28%7.480.09%7.210.45%1.02%
东软集团/600718.SH
2022-07-0111.5911.6111.1511.20-2.69%-0.98%-0.57%16,411,100185,634,00082%11.31-3.24%11.55-0.03%11.41-0.21%11.260.57%0.53%
浪潮软件/600756.SH
2022-07-0114.3014.5014.0514.12-0.49%-1.02%-0.82%13,576,800193,672,00074%14.270.65%14.260.42%14.19-0.23%14.240.19%0.11%
四创电子/600990.SH
2022-07-0141.7542.2240.5541.25-0.24%0.20%-1.06%1,887,70077,715,00089%41.17-0.41%41.41-0.91%41.80-1.07%41.69-0.03%-0.19%
长城汽车/601633.SH
2022-07-0137.0537.8135.0237.230.51%2.46%-5.24%59,817,4002,173,487,00088%36.34-2.65%38.02-4.39%39.36-1.60%39.29-0.68%0.37%
康尼机电/603111.SH
2022-07-014.554.644.544.57-0.65%-0.28%-0.93%3,675,50016,844,00074%4.58-0.80%4.64-0.66%4.66-0.32%4.610.20%0.34%