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
2020-10-208.698.738.468.59-0.58%0.30%0.46%63,366,400542,695,00099%8.56-2.34%8.73-0.35%8.71-0.06%8.550.27%0.22%
威孚高科/000581.SZ
2020-10-2025.2625.6925.1225.661.14%1.12%-0.31%7,558,100191,791,00058%25.38-0.24%25.41-0.56%25.59-0.88%25.740.07%0.37%
格力电器/000651.SZ
2020-10-2057.5257.8657.2057.650.70%0.05%1.72%28,263,4001,628,568,00063%57.62-0.19%57.88-0.31%57.850.27%56.680.70%0.26%
襄阳轴承/000678.SZ
2020-10-205.085.125.045.10-0.39%0.85%-0.02%2,848,80014,406,00098%5.06-1.33%5.11-0.43%5.11-0.23%5.100.08%-0.34%
山推股份/000680.SZ
2020-10-203.703.763.693.761.08%0.94%0.05%5,244,70019,536,00077%3.73-0.88%3.76-0.48%3.77-0.42%3.760.05%-0.15%
北新建材/000786.SZ
2020-10-2039.2139.3538.1838.56-0.18%0.03%10.39%13,202,000508,920,00089%38.55-0.48%38.780.61%37.722.46%34.931.71%0.26%
思源电气/002028.SZ
2020-10-2023.3623.5822.8223.40-0.85%1.09%-4.94%22,329,500516,877,00085%23.15-2.63%23.82-2.63%24.46-1.15%24.62-0.45%-0.02%
巨轮智能/002031.SZ
2020-10-202.052.082.042.070.49%0.78%0.83%17,259,20035,442,00086%2.05-0.58%2.060.00%2.06-0.39%2.050.34%-0.17%
横店东磁/002056.SZ
2020-10-2013.0413.4212.9413.392.29%1.24%-1.09%22,183,100293,396,00051%13.230.01%13.20-0.61%13.43-1.18%13.540.04%-0.10%
东华软件/002065.SZ
2020-10-2010.4510.4910.3410.48-0.19%0.62%-0.73%14,571,100151,756,00076%10.42-1.58%10.50-0.74%10.57-0.82%10.560.16%-0.05%
软控股份/002073.SZ
2020-10-204.214.254.194.240.24%0.52%0.31%4,363,00018,404,00086%4.22-1.01%4.25-0.24%4.25-0.38%4.230.21%-0.34%
太阳纸业/002078.SZ
2020-10-2012.6912.9112.6212.881.18%0.57%-3.33%12,827,300164,274,00049%12.810.23%12.820.16%12.85-0.54%13.32-0.68%-0.57%
万丰奥威/002085.SZ
2020-10-207.087.086.806.91-2.95%0.17%0.67%53,049,700365,913,000150%6.90-2.20%6.940.52%6.880.26%6.860.04%-0.36%
山河智能/002097.SZ
2020-10-208.458.618.438.560.23%0.45%-2.16%11,487,30097,894,00050%8.520.51%8.53-1.07%8.67-1.02%8.750.21%-0.44%
顺络电子/002138.SZ
2020-10-2024.9125.4824.6925.482.37%1.06%4.04%15,523,000391,383,00099%25.210.81%25.20-0.01%25.080.54%24.490.52%0.45%
芭田股份/002170.SZ
2020-10-204.024.084.024.070.25%0.67%0.94%4,389,20017,747,00057%4.04-0.88%4.06-0.76%4.07-0.07%4.030.40%-0.03%
楚江新材/002171.SZ
2020-10-2010.0310.249.8410.241.09%1.74%0.57%18,838,400189,603,00059%10.07-0.56%10.08-0.71%10.20-1.35%10.180.51%0.33%
海 利 得/002206.SZ
2020-10-203.914.033.904.022.03%0.83%3.10%12,628,00050,346,000146%3.991.43%3.950.46%3.940.51%3.900.70%0.27%
鱼跃医疗/002223.SZ
2020-10-2033.1733.1732.1832.63-1.86%0.15%-2.36%13,955,900454,712,000115%32.58-3.07%33.33-0.98%33.44-0.81%33.42-0.19%0.13%
科大讯飞/002230.SZ
2020-10-2035.3535.6135.0235.590.68%0.43%-0.49%9,558,300338,728,00055%35.44-0.48%35.58-0.62%35.92-0.56%35.770.17%0.18%
*ST聚力/002247.SZ
2020-10-202.072.132.052.07-0.48%-0.34%3.60%6,168,40012,810,000100%2.08-0.14%2.071.57%2.030.99%2.000.71%0.35%
川大智胜/002253.SZ
2020-10-2015.9316.1315.8816.050.63%0.25%0.48%1,894,80030,335,00065%16.01-0.08%16.05-0.79%16.21-0.09%15.970.42%0.35%
恩华药业/002262.SZ
2020-10-2016.6016.8116.4616.65-0.18%0.19%1.26%4,716,90078,390,00053%16.62-1.17%16.75-0.28%16.880.03%16.440.34%0.26%
威创股份/002308.SZ
2020-10-206.406.526.346.521.40%1.20%-0.15%7,115,90045,847,000110%6.44-0.66%6.45-0.25%6.49-1.07%6.530.14%-0.10%
日海智能/002313.SZ
2020-10-2015.2515.3215.0915.260.39%0.22%-0.92%1,596,40024,306,00082%15.230.18%15.09-0.15%15.23-1.18%15.40-0.08%-0.36%
众生药业/002317.SZ
2020-10-2013.5313.6713.3513.650.89%0.69%-1.27%4,684,30063,505,00052%13.56-1.83%13.85-0.57%13.91-0.33%13.830.13%-0.11%
英威腾/002334.SZ
2020-10-205.455.565.385.561.46%1.24%0.51%12,729,20069,911,00067%5.49-0.69%5.55-1.11%5.61-0.34%5.530.25%0.22%
泰尔股份/002347.SZ
2020-10-204.454.474.404.470.45%0.86%1.50%3,115,70013,810,00095%4.43-0.72%4.45-0.02%4.45-0.11%4.400.34%-0.24%
森源电气/002358.SZ
2020-10-205.295.385.245.381.51%1.13%-0.31%7,814,20041,568,00062%5.32-0.24%5.33-0.69%5.38-0.70%5.400.02%-0.57%
康力电梯/002367.SZ
2020-10-2011.6411.8711.5611.871.98%1.09%1.74%9,218,700108,244,00080%11.74-0.31%11.86-0.22%11.87-0.18%11.670.44%0.07%
新北洋/002376.SZ
2020-10-2010.3110.3410.2210.280.00%-0.05%0.54%2,316,80023,828,00082%10.29-0.35%10.280.10%10.28-0.12%10.230.26%0.23%
星网锐捷/002396.SZ
2020-10-2026.8628.7626.7528.485.21%1.07%4.66%17,130,800482,733,000176%28.183.95%27.590.86%27.620.98%27.211.13%0.13%
远东传动/002406.SZ
2020-10-207.167.237.097.230.98%1.05%1.66%4,248,30030,397,00065%7.16-0.75%7.20-0.62%7.200.15%7.110.37%0.37%
海康威视/002415.SZ
2020-10-2039.3539.7538.8539.280.03%0.15%2.00%22,518,600883,240,00069%39.22-0.08%39.06-0.25%39.090.08%38.510.56%0.50%
江苏神通/002438.SZ
2020-10-2013.3013.7413.2713.691.63%1.12%2.57%3,917,90053,039,00048%13.54-0.47%13.46-0.31%13.59-0.32%13.350.45%0.95%
海格通信/002465.SZ
2020-10-2012.0012.0911.9112.090.33%0.85%0.89%14,319,900171,670,00062%11.99-1.06%12.05-0.30%12.07-0.12%11.980.23%-0.05%
科士达/002518.SZ
2020-10-2015.7815.8015.4215.750.64%0.86%-1.55%6,803,800106,239,00071%15.62-1.38%15.91-1.95%16.22-0.67%16.000.14%0.87%
万和电气/002543.SZ
2020-10-208.248.308.228.290.24%0.50%0.85%1,245,00010,270,00058%8.25-0.93%8.29-0.12%8.30-0.05%8.220.20%-0.20%
千红制药/002550.SZ
2020-10-204.634.694.554.691.08%1.38%0.60%2,980,90013,791,00083%4.63-1.18%4.66-0.02%4.66-0.49%4.660.11%-0.18%
亚威股份/002559.SZ
2020-10-205.625.725.555.711.60%1.66%0.88%4,510,30025,333,00080%5.62-0.87%5.65-0.60%5.68-0.65%5.660.55%-0.70%
史丹利/002588.SZ
2020-10-205.485.545.415.520.73%0.56%2.34%8,525,40046,792,00099%5.490.48%5.440.48%5.430.02%5.390.43%-0.15%
比亚迪/002594.SZ
2020-10-20126.18140.33126.18140.009.31%4.74%11.50%54,168,0007,240,428,000138%133.674.76%130.600.02%131.390.92%125.571.78%1.55%
永高股份/002641.SZ
2020-10-208.238.348.078.280.24%0.82%-0.54%11,276,80092,619,00091%8.21-1.36%8.31-0.41%8.31-0.95%8.330.40%0.62%
中科金财/002657.SZ
2020-10-2013.8013.9913.6913.991.38%0.77%0.27%2,076,20028,823,00083%13.88-0.14%13.850.09%13.90-0.55%13.950.24%-0.26%
美亚光电/002690.SZ
2020-10-2049.7250.1049.2649.62-0.16%-0.09%-1.51%2,161,100107,336,00079%49.67-0.40%49.91-1.29%50.99-0.50%50.380.38%0.52%
友邦吊顶/002718.SZ
2020-10-2015.8815.8815.6615.810.38%0.27%1.31%499,4007,874,00085%15.77-0.32%15.790.03%15.790.03%15.610.62%-0.18%
莱美药业/300006.SZ
2020-10-208.208.237.868.160.99%1.08%3.67%24,296,800196,143,000102%8.07-1.08%8.130.04%8.090.31%7.870.69%0.64%
安科生物/300009.SZ
2020-10-2016.3616.8116.1816.752.13%1.56%0.04%13,443,900221,714,00084%16.49-0.81%16.60-0.53%16.76-0.78%16.740.27%0.13%
亿纬锂能/300014.SZ
2020-10-2053.7956.2553.0055.975.13%1.37%4.16%32,293,5001,782,989,000122%55.212.39%55.090.35%54.980.14%53.730.77%0.89%
网宿科技/300017.SZ
2020-10-208.368.478.288.452.30%0.55%1.43%37,115,100311,905,000118%8.400.76%8.340.33%8.35-0.12%8.330.36%-0.47%
硅宝科技/300019.SZ
2020-10-2017.0517.4716.8417.400.00%1.03%0.72%13,280,800228,740,00071%17.22-0.55%17.28-0.66%17.56-1.37%17.280.51%1.66%
银江股份/300020.SZ
2020-10-2011.2311.4711.1311.452.60%1.18%2.88%13,875,700157,013,00082%11.320.63%11.250.41%11.24-0.31%11.130.28%-1.22%
宝通科技/300031.SZ
2020-10-2022.3522.5422.0122.532.27%1.18%-0.22%5,489,900122,247,00077%22.27-0.55%22.44-1.26%22.79-0.99%22.580.28%0.23%
天源迪科/300047.SZ
2020-10-209.889.919.689.881.23%0.50%-0.56%24,228,000238,174,00053%9.83-1.16%9.93-1.24%10.14-0.84%9.940.34%1.20%
碧水源/300070.SZ
2020-10-208.738.928.638.911.71%1.34%-0.19%27,684,400243,400,00096%8.79-0.96%8.85-0.34%8.89-0.56%8.930.01%-0.40%
荃银高科/300087.SZ
2020-10-2022.4124.3021.3422.06-1.08%-2.03%4.83%30,314,300682,578,000151%22.52-0.53%22.182.26%21.831.43%21.041.99%0.57%
长信科技/300088.SZ
2020-10-2010.5010.6710.2610.642.21%1.59%1.18%55,474,000580,970,000114%10.470.07%10.45-0.27%10.50-0.79%10.520.31%-0.12%
瑞普生物/300119.SZ
2020-10-2022.6322.9922.2222.870.70%1.14%0.96%6,638,400150,108,00058%22.61-0.93%22.79-1.20%23.02-1.31%22.650.79%1.11%
中金环境/300145.SZ
2020-10-203.824.283.784.189.42%3.59%7.29%135,489,900546,718,000262%4.044.45%3.973.17%3.951.18%3.901.67%-0.29%
恒泰艾普/300157.SZ
2020-10-206.356.356.046.20-0.96%0.75%7.36%38,606,700237,593,00087%6.15-2.13%6.211.74%6.051.05%5.781.42%-0.24%
中海达/300177.SZ
2020-10-2013.2013.2112.5713.03-2.83%1.31%4.27%61,814,100795,039,000130%12.86-2.98%13.030.87%12.820.79%12.500.82%1.00%
远方信息/300306.SZ
2020-10-2012.3712.5111.9812.502.46%1.30%4.94%6,235,60076,941,000142%12.340.20%12.250.77%12.170.44%11.911.30%0.39%
宜安科技/300328.SZ
2020-10-2010.7111.2810.5411.255.53%2.63%3.14%13,941,700152,830,000127%10.961.92%10.88-0.38%11.06-0.02%10.910.44%-0.40%
苏大维格/300331.SZ
2020-10-2029.6829.9729.0229.932.05%1.14%-0.93%2,506,40074,172,000100%29.59-0.02%29.59-1.16%30.23-0.68%30.210.00%0.05%
天银机电/300342.SZ
2020-10-2016.3716.5015.8816.13-1.22%0.09%4.60%14,998,300241,699,000118%16.12-0.40%16.040.63%15.930.74%15.421.49%-0.97%
联创股份/300343.SZ
2020-10-203.543.773.453.756.53%2.82%5.16%89,788,100327,487,000154%3.652.19%3.601.21%3.61-0.50%3.571.22%-0.57%
楚天科技/300358.SZ
2020-10-2015.4316.2115.2816.202.66%2.51%3.21%31,037,800490,535,00090%15.801.84%15.600.05%15.99-2.17%15.700.96%2.31%
扬杰科技/300373.SZ
2020-10-2040.6841.1739.5141.161.16%1.63%-5.20%16,986,100687,960,00054%40.50-0.94%41.59-4.17%43.14-1.93%43.420.11%0.43%
易事特/300376.SZ
2020-10-2011.6212.3511.2512.203.48%2.80%8.88%173,192,4002,055,531,00098%11.870.95%11.79-1.28%11.940.58%11.211.54%0.84%
三联虹普/300384.SZ
2020-10-2018.6018.6518.1718.540.49%0.64%3.38%2,887,30053,194,000101%18.420.38%18.310.33%18.300.20%17.930.56%0.05%
飞天诚信/300386.SZ
2020-10-2026.7227.2026.2527.081.42%1.06%-0.87%6,463,600173,196,00050%26.80-0.66%27.02-1.18%27.38-0.55%27.320.73%0.13%
三一重工/600031.SH
2020-10-2026.9927.1726.6727.160.63%0.99%1.58%50,110,6001,347,649,00083%26.89-1.09%27.17-0.82%27.37-0.44%26.740.69%0.82%
皖维高新/600063.SH
2020-10-203.663.693.643.690.54%0.71%0.57%8,497,30031,130,00069%3.66-0.35%3.67-0.05%3.67-0.33%3.670.19%-0.18%
宇通客车/600066.SH
2020-10-2016.2817.1516.1617.145.22%2.08%3.79%14,460,000242,796,000131%16.791.63%16.64-0.26%16.660.25%16.510.51%0.45%
特变电工/600089.SH
2020-10-209.059.158.959.110.44%0.50%-1.84%37,150,500336,758,00048%9.07-0.95%9.18-1.44%9.35-0.75%9.280.49%0.63%
金发科技/600143.SH
2020-10-2016.5716.7416.2616.680.91%1.10%-2.99%23,976,600395,595,00044%16.50-1.06%16.71-1.68%17.31-0.96%17.190.30%0.59%
海正药业/600267.SH
2020-10-2017.3017.3617.0417.28-0.12%0.41%0.77%5,199,00089,467,00056%17.21-1.54%17.33-0.10%17.40-0.69%17.150.20%0.03%
恒瑞医药/600276.SH
2020-10-2091.3991.5289.6691.01-0.56%0.39%-1.33%22,296,7002,021,369,000107%90.66-1.84%91.95-0.97%92.45-0.74%92.240.08%0.41%
恒顺醋业/600305.SH
2020-10-2021.0822.8620.8822.516.38%1.51%3.79%25,920,600574,798,000200%22.183.79%21.921.68%21.870.48%21.690.89%0.23%
振华重工/600320.SH
2020-10-202.952.972.942.96-0.34%0.17%-0.54%3,238,2009,568,00082%2.96-0.84%2.97-0.34%2.98-0.34%2.980.07%-0.13%
澳柯玛/600336.SH
2020-10-207.167.357.097.352.80%1.24%0.07%18,588,600134,959,00069%7.260.60%7.25-0.52%7.33-1.53%7.350.10%0.26%
国电南瑞/600406.SH
2020-10-2020.4820.7520.4220.64-0.05%0.30%0.97%10,754,900221,324,00075%20.58-0.41%20.66-0.57%20.82-0.10%20.440.22%0.21%
士兰微/600460.SH
2020-10-2016.1716.4416.0616.441.29%1.12%-1.62%11,220,200182,421,00065%16.26-0.93%16.40-1.03%16.61-1.03%16.71-0.05%-0.51%
扬农化工/600486.SH
2020-10-2083.4884.0982.8383.970.50%0.51%-3.76%1,588,500132,712,00059%83.55-1.64%85.00-1.26%86.27-0.97%87.26-0.41%-0.40%
亨通光电/600487.SH
2020-10-2015.5015.6515.3815.62-0.57%0.61%0.80%20,880,100324,178,000120%15.53-3.74%15.890.00%15.740.13%15.500.30%0.28%
康缘药业/600557.SH
2020-10-2012.4912.5712.3412.550.40%0.59%0.97%2,183,80027,248,00073%12.48-0.58%12.480.33%12.45-0.14%12.430.11%-0.07%
新华医疗/600587.SH
2020-10-2017.0117.0416.7717.020.06%0.74%-0.04%2,851,80048,180,00085%16.90-1.83%17.16-0.39%17.18-0.42%17.030.27%0.24%
泰豪科技/600590.SH
2020-10-206.206.216.116.210.00%0.91%-1.46%5,178,70031,868,00066%6.15-1.41%6.22-1.50%6.39-0.30%6.300.10%0.24%
金龙汽车/600686.SH
2020-10-206.356.516.276.502.52%1.93%2.19%3,250,60020,730,00065%6.38-0.09%6.37-1.33%6.45-0.40%6.360.24%-0.45%
东软集团/600718.SH
2020-10-2012.1012.2312.0412.220.83%0.65%-2.71%8,162,70099,103,00041%12.14-1.08%12.28-0.63%12.38-0.86%12.560.09%0.28%
浪潮软件/600756.SH
2020-10-2017.7518.0017.6618.001.07%0.94%0.04%2,180,10038,878,00087%17.83-0.55%17.86-0.16%17.91-0.54%17.990.02%-0.14%
四创电子/600990.SH
2020-10-2043.3943.7042.8443.48-0.78%0.48%-0.87%1,090,40047,185,00085%43.27-2.79%44.05-0.63%44.19-0.50%43.860.19%-0.01%
长城汽车/601633.SH
2020-10-2022.9225.2122.3525.209.95%6.24%14.71%57,987,9001,375,413,000153%23.723.95%23.140.55%23.270.81%21.972.75%2.02%
康尼机电/603111.SH
2020-10-206.446.476.376.460.62%0.39%-0.32%2,533,50016,304,00062%6.44-0.83%6.470.02%6.46-0.36%6.480.03%-0.02%