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
2021-01-2611.9211.9511.4411.56-5.17%-0.82%-2.53%160,504,8001,870,884,00080%11.66-2.03%11.71-0.15%11.680.06%11.860.03%0.90%
威孚高科/000581.SZ
2021-01-2622.2822.6122.1222.390.18%-0.22%-6.08%6,940,200155,730,00054%22.440.26%22.65-1.47%23.04-0.99%23.84-0.41%0.25%
格力电器/000651.SZ
2021-01-2659.8059.8058.6059.00-1.70%0.03%-4.95%46,356,5002,734,267,00091%58.98-1.92%59.85-1.21%60.54-1.27%62.07-0.64%-0.19%
襄阳轴承/000678.SZ
2021-01-264.904.924.644.65-6.06%-1.75%-6.66%5,454,30025,817,00072%4.73-4.69%4.94-1.69%5.00-1.17%4.980.16%0.66%
山推股份/000680.SZ
2021-01-264.154.203.994.03-4.05%-0.91%0.32%59,934,700243,771,00074%4.07-3.26%4.110.29%4.080.49%4.020.48%0.81%
北新建材/000786.SZ
2021-01-2649.0050.1248.4649.550.14%0.61%-0.26%9,652,500475,398,00061%49.25-0.09%49.57-1.11%50.09-0.30%49.680.07%1.64%
思源电气/002028.SZ
2021-01-2622.4723.1822.2422.51-1.01%-0.98%5.30%26,096,400593,244,00073%22.730.33%22.370.96%21.961.57%21.380.98%0.68%
巨轮智能/002031.SZ
2021-01-261.831.841.801.80-1.10%-0.94%-3.74%13,410,10024,367,00083%1.82-0.77%1.85-2.48%1.88-0.69%1.87-0.16%-0.43%
横店东磁/002056.SZ
2021-01-2616.3016.3515.6015.87-3.93%-0.23%-7.28%57,417,500913,269,00086%15.91-5.90%16.67-3.84%17.06-1.06%17.12-0.27%0.97%
东华软件/002065.SZ
2021-01-267.898.017.807.86-0.63%-0.32%-5.23%25,198,200198,679,00075%7.89-0.67%7.97-1.73%8.09-1.12%8.29-0.47%0.03%
软控股份/002073.SZ
2021-01-264.084.144.044.07-0.25%-0.42%-4.66%6,069,00024,806,00063%4.09-0.99%4.19-1.80%4.27-0.91%4.27-0.30%-0.80%
太阳纸业/002078.SZ
2021-01-2616.7816.7816.0616.40-2.32%-0.26%0.05%24,424,800401,611,00060%16.44-1.34%16.471.36%16.100.85%16.39-0.14%0.57%
万丰奥威/002085.SZ
2021-01-265.515.595.425.510.18%0.47%-6.80%25,887,600141,967,00073%5.48-1.58%5.61-1.94%5.72-1.46%5.91-1.04%-0.97%
山河智能/002097.SZ
2021-01-267.928.037.817.840.13%-0.77%-4.73%14,235,800112,478,00083%7.900.03%7.98-1.65%8.08-1.01%8.23-0.26%0.16%
顺络电子/002138.SZ
2021-01-2627.8427.8526.2427.23-2.92%0.83%2.34%42,998,3001,161,256,000169%27.01-2.00%27.090.17%26.950.21%26.610.47%0.48%
芭田股份/002170.SZ
2021-01-263.673.733.613.731.91%1.61%-0.88%7,008,30025,725,00075%3.67-0.14%3.70-1.33%3.75-0.72%3.76-0.32%-1.37%
楚江新材/002171.SZ
2021-01-268.538.538.078.13-4.58%-0.42%-3.26%23,755,700193,930,000139%8.16-3.47%8.29-0.68%8.30-0.69%8.40-0.67%-0.40%
海 利 得/002206.SZ
2021-01-264.464.464.324.40-1.57%0.41%3.29%11,241,70049,258,00090%4.380.18%4.38-0.32%4.380.64%4.261.04%0.82%
鱼跃医疗/002223.SZ
2021-01-2629.5329.5528.7828.97-2.69%-0.34%-2.34%15,534,100451,544,00073%29.07-3.09%29.85-0.37%29.68-0.13%29.66-0.16%0.25%
科大讯飞/002230.SZ
2021-01-2649.9850.4047.9848.68-3.47%-0.58%0.45%77,863,1003,812,448,00086%48.96-6.15%51.05-0.26%50.250.91%48.460.85%1.50%
*ST聚力/002247.SZ
2021-01-261.601.631.581.621.89%0.75%1.50%3,630,6005,837,00068%1.610.88%1.62-0.61%1.630.12%1.600.13%-0.35%
川大智胜/002253.SZ
2021-01-2613.1013.1412.7712.82-1.99%-0.47%-4.08%1,966,90025,333,00089%12.88-1.22%13.05-1.25%13.18-1.26%13.37-0.22%-0.16%
恩华药业/002262.SZ
2021-01-2616.8016.8015.7615.80-5.78%-1.98%-3.90%14,290,400230,340,000151%16.12-4.34%16.51-1.86%16.61-0.70%16.44-0.02%0.38%
威创股份/002308.SZ
2021-01-264.434.844.434.8410.00%1.98%4.27%16,534,90078,471,000168%4.756.15%4.630.26%4.670.19%4.640.54%-0.39%
日海智能/002313.SZ
2021-01-2610.3010.5010.2110.30-0.10%-0.59%-5.70%1,559,80016,161,00070%10.36-1.46%10.59-1.85%10.76-1.41%10.92-0.33%-0.30%
众生药业/002317.SZ
2021-01-268.909.118.768.80-1.12%-1.00%-6.84%10,685,30094,980,00062%8.89-1.46%9.04-1.51%9.15-1.69%9.45-1.07%-0.67%
英威腾/002334.SZ
2021-01-265.105.215.065.130.39%-0.23%-1.38%7,678,20039,484,00060%5.140.41%5.20-1.78%5.250.08%5.20-0.04%-0.43%
泰尔股份/002347.SZ
2021-01-264.114.534.084.140.49%-5.78%0.88%21,901,00096,243,000350%4.397.86%4.264.92%4.214.36%4.103.66%-0.22%
森源电气/002358.SZ
2021-01-263.713.753.673.710.27%-0.08%-1.80%6,683,60024,814,00042%3.71-0.72%3.78-1.10%3.81-0.78%3.78-0.61%-1.62%
康力电梯/002367.SZ
2021-01-269.789.889.659.850.10%1.05%-4.38%8,006,10078,044,00077%9.75-2.33%10.00-1.98%10.12-0.94%10.30-0.57%0.10%
新北洋/002376.SZ
2021-01-269.819.949.709.820.41%0.14%3.11%11,044,300108,304,000141%9.810.90%9.670.90%9.570.86%9.520.53%0.27%
星网锐捷/002396.SZ
2021-01-2622.5022.9421.7721.98-1.74%-1.07%-7.67%11,625,800258,292,00064%22.22-1.04%22.66-2.34%23.21-2.36%23.81-0.43%0.25%
远东传动/002406.SZ
2021-01-265.986.035.885.89-1.17%-0.93%-3.77%5,104,90030,349,000104%5.95-1.16%6.02-1.20%6.07-0.90%6.12-0.31%-0.50%
海康威视/002415.SZ
2021-01-2666.7367.3864.7065.10-3.77%-0.79%4.75%48,400,4003,175,947,00087%65.62-2.97%66.441.70%64.551.14%62.150.74%1.40%
江苏神通/002438.SZ
2021-01-2612.0012.0511.3711.80-1.75%1.41%-6.04%6,268,40072,937,00099%11.64-4.10%12.03-2.58%12.33-2.11%12.56-1.45%-0.50%
海格通信/002465.SZ
2021-01-2610.2910.2910.0210.02-2.15%-0.76%-6.69%26,814,500270,737,00079%10.10-2.53%10.34-1.94%10.50-1.62%10.74-0.94%-0.39%
科士达/002518.SZ
2021-01-2614.1614.9513.9014.370.49%-0.75%6.66%17,747,000256,938,000150%14.481.26%14.232.49%13.952.19%13.470.55%0.06%
万和电气/002543.SZ
2021-01-267.727.827.707.760.13%0.04%-1.16%1,851,20014,360,00054%7.76-0.23%7.84-0.95%7.88-0.18%7.850.10%-0.27%
千红制药/002550.SZ
2021-01-263.993.993.923.94-1.01%-0.13%-1.43%3,924,40015,481,000110%3.95-1.35%4.00-0.77%4.01-0.47%4.00-0.15%-0.44%
亚威股份/002559.SZ
2021-01-264.874.944.824.87-0.41%-0.20%-3.26%3,618,80017,659,000102%4.88-0.99%4.96-1.20%5.00-0.87%5.03-0.49%-0.46%
史丹利/002588.SZ
2021-01-265.885.895.655.69-3.56%-0.80%-4.85%19,124,900109,705,00083%5.74-2.76%5.85-2.29%5.92-0.87%5.98-0.52%0.33%
比亚迪/002594.SZ
2021-01-26257.00262.59250.99254.22-2.22%-0.84%8.25%39,455,60010,115,832,000102%256.390.90%249.974.00%240.132.37%234.841.06%1.10%
永高股份/002641.SZ
2021-01-266.206.266.046.05-3.35%-1.34%-7.21%15,663,70096,055,00088%6.13-2.93%6.41-1.29%6.44-1.17%6.52-0.34%0.18%
中科金财/002657.SZ
2021-01-2611.1711.6211.0411.200.54%-0.96%-7.42%5,743,60064,953,00049%11.31-0.27%11.41-2.03%11.64-1.86%12.10-0.07%1.03%
美亚光电/002690.SZ
2021-01-2644.4345.6843.8345.402.05%1.01%1.19%3,938,000176,998,000126%44.951.76%44.78-0.45%44.960.29%44.87-0.29%-0.07%
友邦吊顶/002718.SZ
2021-01-2613.4613.9713.3513.862.97%0.87%-1.17%1,196,00016,434,00085%13.741.66%13.67-0.44%13.79-1.25%14.02-0.28%-1.09%
莱美药业/300006.SZ
2021-01-268.088.157.687.73-5.50%-1.44%-1.93%22,666,000177,769,000102%7.84-4.33%8.240.21%8.120.32%7.880.36%0.80%
安科生物/300009.SZ
2021-01-2615.1715.2814.8114.83-2.75%-0.67%-2.81%14,356,700214,351,00064%14.93-3.07%15.33-0.36%15.23-0.01%15.260.28%0.49%
亿纬锂能/300014.SZ
2021-01-26106.03111.48105.30106.600.66%-1.29%6.31%35,557,4003,839,821,000111%107.99-2.72%109.740.62%107.131.64%100.271.47%1.11%
网宿科技/300017.SZ
2021-01-266.416.566.376.420.16%-0.37%-4.26%24,245,200156,237,00069%6.44-0.60%6.54-1.77%6.65-1.17%6.71-0.33%-0.15%
硅宝科技/300019.SZ
2021-01-2617.4518.3517.3617.942.40%-0.14%1.85%12,605,300226,464,00078%17.971.39%17.96-0.26%18.08-0.68%17.620.70%0.34%
银江股份/300020.SZ
2021-01-267.768.497.717.953.92%-2.00%1.06%19,858,900161,099,000174%8.114.67%7.980.11%8.010.67%7.870.85%-0.08%
宝通科技/300031.SZ
2021-01-2616.4116.9216.3016.52-0.06%-0.61%-3.52%3,605,70059,930,00069%16.62-1.15%16.91-1.50%17.09-0.56%17.12-0.32%-0.65%
天源迪科/300047.SZ
2021-01-266.666.816.616.690.15%-0.19%-4.94%7,369,40049,398,00057%6.70-0.70%6.83-1.88%6.99-1.20%7.04-0.24%-0.37%
碧水源/300070.SZ
2021-01-267.637.657.367.40-2.76%-0.62%-2.75%29,383,400218,798,00084%7.45-3.30%7.55-0.24%7.53-0.21%7.611.16%0.38%
荃银高科/300087.SZ
2021-01-2634.0037.0533.7334.70-1.20%-2.54%7.23%29,655,8001,055,860,000152%35.609.59%33.355.76%32.514.40%32.36-0.27%-0.44%
长信科技/300088.SZ
2021-01-268.248.348.008.10-1.70%-0.22%-9.36%61,148,300496,423,00079%8.12-2.00%8.42-3.07%8.63-2.03%8.94-0.72%0.11%
瑞普生物/300119.SZ
2021-01-2622.7023.0621.1121.60-1.23%-0.96%6.97%15,025,800327,697,000225%21.810.87%21.442.72%21.062.32%20.192.60%0.68%
中金环境/300145.SZ
2021-01-262.812.882.782.81-0.35%-0.32%-3.24%15,997,20045,095,00072%2.82-1.12%2.86-1.62%2.90-1.26%2.90-0.10%-0.24%
恒泰艾普/300157.SZ
2021-01-263.363.643.363.42-5.26%-1.67%-15.70%16,274,90056,602,00067%3.48-5.03%3.66-4.74%3.83-3.70%4.06-1.84%-0.65%
中海达/300177.SZ
2021-01-269.9310.079.539.57-3.72%-2.07%-7.20%15,964,200156,010,00083%9.77-2.67%10.09-2.94%10.29-1.36%10.31-0.53%-0.10%
远方信息/300306.SZ
2021-01-2610.0010.129.7310.000.81%0.50%-5.72%4,275,70042,544,00070%9.95-0.15%10.06-2.03%10.29-1.31%10.61-0.85%-0.28%
宜安科技/300328.SZ
2021-01-267.817.957.707.79-0.89%-0.23%-1.93%4,275,10033,381,00057%7.81-2.52%7.99-1.71%8.05-0.27%7.94-0.04%-0.72%
苏大维格/300331.SZ
2021-01-2624.3024.9223.3124.923.32%3.81%3.46%3,765,50090,391,00084%24.01-0.56%24.33-1.28%24.70-0.71%24.090.75%1.06%
天银机电/300342.SZ
2021-01-2611.4011.5211.0311.16-3.54%-0.75%-4.98%5,571,40062,644,00068%11.24-4.21%11.83-1.92%11.92-0.49%11.75-0.33%-0.66%
联创股份/300343.SZ
2021-01-263.303.353.123.17-2.76%-1.80%0.67%64,304,300207,567,00084%3.23-2.51%3.240.65%3.21-1.53%3.150.80%1.26%
楚天科技/300358.SZ
2021-01-2610.9210.9510.5010.52-4.19%-1.45%0.04%5,770,40061,600,00080%10.68-2.12%10.96-0.67%10.900.30%10.520.31%-0.26%
扬杰科技/300373.SZ
2021-01-2647.7048.6846.1846.97-1.82%-1.33%-5.11%18,737,000891,896,00064%47.601.11%47.37-0.72%47.76-0.77%49.50-0.08%0.63%
易事特/300376.SZ
2021-01-267.277.677.087.101.00%-3.26%-3.26%63,555,500466,459,000137%7.343.15%7.26-0.10%7.34-0.52%7.340.03%-0.93%
三联虹普/300384.SZ
2021-01-2613.4313.6313.1613.18-1.20%-1.35%-3.96%1,179,20015,754,00045%13.36-1.68%13.66-1.80%13.89-1.38%13.720.02%-0.55%
飞天诚信/300386.SZ
2021-01-2617.1617.9517.0517.490.40%-0.40%-1.96%5,157,80090,570,00078%17.56-1.86%17.76-1.30%17.91-0.69%17.84-0.14%-0.97%
三一重工/600031.SH
2021-01-2642.7842.9441.1841.47-4.67%-1.09%-1.40%121,911,8005,111,614,00074%41.93-0.67%41.800.55%41.361.02%42.06-0.39%0.89%
皖维高新/600063.SH
2021-01-263.954.073.783.81-3.79%-2.43%-2.83%61,312,300239,428,000144%3.91-3.84%3.98-0.05%3.94-0.03%3.920.15%0.58%
宇通客车/600066.SH
2021-01-2614.3314.3313.7513.88-3.21%-0.76%-3.70%17,994,300251,667,00090%13.99-2.11%14.20-0.78%14.28-0.52%14.41-0.48%-0.82%
特变电工/600089.SH
2021-01-2613.0113.7312.8513.342.62%0.05%11.90%284,545,6003,793,863,000126%13.331.30%13.063.43%12.632.48%11.922.26%1.54%
金发科技/600143.SH
2021-01-2626.3227.7025.5526.27-0.19%-1.83%12.34%174,212,2004,661,894,000134%26.765.37%25.504.74%24.693.83%23.382.54%1.97%
海正药业/600267.SH
2021-01-2617.2017.5216.9117.400.64%0.87%1.41%10,425,300179,839,00098%17.25-1.53%17.220.63%17.080.86%17.160.01%0.20%
恒瑞医药/600276.SH
2021-01-26110.55111.28106.75107.00-3.99%-1.19%-1.90%33,976,1003,679,208,000105%108.29-2.92%110.510.42%109.050.47%109.08-0.41%-0.29%
恒顺醋业/600305.SH
2021-01-2626.2126.4825.4425.45-3.85%-1.65%-0.33%16,622,200430,154,00072%25.88-0.65%25.830.99%25.550.17%25.530.35%0.83%
振华重工/600320.SH
2021-01-263.453.483.353.35-3.74%-1.30%-7.00%23,397,10079,411,00040%3.39-2.33%3.46-1.62%3.52-1.26%3.600.28%-0.32%
澳柯玛/600336.SH
2021-01-267.057.176.866.88-2.96%-1.29%-9.75%19,535,900136,174,00069%6.97-3.28%7.27-3.20%7.44-1.89%7.62-1.04%-1.91%
国电南瑞/600406.SH
2021-01-2631.9131.9730.3830.87-3.11%-0.73%5.09%28,566,800888,371,00095%31.10-0.82%31.051.08%30.581.51%29.371.14%0.87%
士兰微/600460.SH
2021-01-2624.8825.2623.2523.68-5.84%-1.63%-10.22%80,918,7001,947,935,00088%24.07-3.68%25.04-3.58%25.57-1.53%26.38-1.28%-0.32%
扬农化工/600486.SH
2021-01-26165.89165.89157.26159.89-3.40%-0.50%6.76%2,863,400460,148,000108%160.70-0.48%158.801.92%155.392.03%149.761.14%1.02%
亨通光电/600487.SH
2021-01-2613.0613.2013.0213.070.08%-0.05%-5.07%11,491,600150,272,00055%13.08-0.27%13.23-1.00%13.37-1.16%13.77-0.28%-0.07%
康缘药业/600557.SH
2021-01-269.219.259.109.13-0.76%-0.01%-4.11%2,677,60024,448,00068%9.13-1.75%9.32-1.51%9.44-0.84%9.52-0.52%-0.64%
新华医疗/600587.SH
2021-01-2613.8513.8513.4313.43-3.03%-1.24%-1.73%3,310,90045,026,00087%13.60-2.30%13.87-0.12%13.82-0.02%13.67-0.04%-0.30%
泰豪科技/600590.SH
2021-01-265.635.655.495.55-1.42%-0.05%-0.80%6,554,60036,396,00096%5.55-2.31%5.62-0.88%5.64-0.21%5.600.38%-0.03%
金龙汽车/600686.SH
2021-01-266.666.756.486.49-3.42%-1.73%-5.38%9,807,60064,766,00066%6.60-3.31%6.81-1.10%6.86-0.58%6.86-0.74%-1.69%
东软集团/600718.SH
2021-01-269.419.559.299.35-0.85%-0.42%-2.95%6,810,50063,943,00085%9.39-0.89%9.50-1.30%9.60-0.82%9.63-0.22%-0.32%
浪潮软件/600756.SH
2021-01-2615.0715.1914.8614.87-0.93%-0.52%-4.41%2,798,90041,836,00063%14.95-0.79%15.09-1.34%15.29-1.03%15.56-0.12%-0.01%
四创电子/600990.SH
2021-01-2645.8046.2945.2845.38-0.92%-0.60%-3.78%1,235,50056,407,00072%45.66-0.99%46.07-1.29%46.77-1.34%47.17-0.22%-0.12%
长城汽车/601633.SH
2021-01-2644.0046.2042.0244.242.15%0.49%4.00%66,037,6002,907,297,000111%44.035.81%41.773.14%41.251.93%42.54-0.34%0.77%
康尼机电/603111.SH
2021-01-265.455.535.435.43-0.73%-0.88%-3.64%2,871,20015,727,00061%5.480.20%5.51-1.20%5.59-0.45%5.640.00%0.01%