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
2019-07-165.926.145.906.123.38%1.32%7.26%86,383,300521,780,000181%6.044.12%5.853.05%5.762.45%5.710.87%-0.35%
威孚高科/000581.SZ
2019-07-1618.4918.8518.4818.701.25%-0.02%1.43%5,501,000102,893,000145%18.702.23%18.441.17%18.360.93%18.44-0.17%-0.60%
格力电器/000651.SZ
2019-07-1656.0056.0954.6454.81-1.91%-0.45%-2.99%37,620,9002,071,225,000104%55.06-0.81%55.56-0.94%55.89-0.39%56.50-0.73%0.27%
襄阳轴承/000678.SZ
2019-07-166.977.196.977.051.15%-0.41%-0.84%2,304,30016,313,00084%7.082.79%6.980.58%6.960.16%7.11-0.77%-0.83%
山推股份/000680.SZ
2019-07-163.873.953.853.910.51%0.39%-1.71%10,763,80041,930,00058%3.901.22%3.850.89%3.83-0.10%3.98-0.75%-0.59%
北新建材/000786.SZ
2019-07-1618.5518.5818.3118.38-0.76%-0.02%-0.61%3,853,00070,834,00054%18.38-0.44%18.480.17%18.350.08%18.49-0.11%0.09%
思源电气/002028.SZ
2019-07-1610.2110.2410.1410.18-0.20%0.00%0.00%2,999,10030,530,00063%10.180.32%10.150.11%10.150.20%10.18-0.07%0.02%
巨轮智能/002031.SZ
2019-07-162.062.072.042.060.00%0.34%-1.15%5,937,70012,191,00072%2.050.00%2.05-0.05%2.05-0.10%2.08-0.57%-0.29%
横店东磁/002056.SZ
2019-07-166.947.016.926.98-0.14%0.20%-2.09%10,773,20075,045,00052%6.970.36%6.920.44%6.90-0.35%7.13-0.99%-0.75%
东华软件/002065.SZ
2019-07-166.806.856.766.810.29%0.09%-0.82%12,090,10082,258,00072%6.800.88%6.730.42%6.730.05%6.87-0.69%-0.40%
软控股份/002073.SZ
2019-07-166.106.196.046.171.31%0.33%0.36%11,157,10068,616,00064%6.152.24%6.07-0.18%6.12-0.07%6.150.16%0.53%
太阳纸业/002078.SZ
2019-07-166.957.266.957.172.43%0.13%0.70%22,510,200161,201,000114%7.163.08%7.070.34%7.090.21%7.12-0.31%0.60%
万丰奥威/002085.SZ
2019-07-167.127.167.087.120.00%0.10%-0.99%2,696,80019,181,00053%7.110.31%7.090.03%7.11-1.00%7.19-0.26%-0.06%
山河智能/002097.SZ
2019-07-166.146.186.116.160.16%0.16%-0.10%2,660,00016,360,00069%6.150.92%6.100.44%6.080.18%6.17-0.42%-0.33%
顺络电子/002138.SZ
2019-07-1618.5719.0818.5718.800.32%-0.44%1.27%6,226,400117,572,00079%18.880.29%18.780.08%18.790.56%18.57-0.06%0.63%
芭田股份/002170.SZ
2019-07-163.543.813.543.722.20%0.57%2.45%29,945,600110,770,000155%3.704.32%3.690.66%3.660.74%3.630.22%-0.14%
楚江新材/002171.SZ
2019-07-166.046.045.895.91-1.17%-0.40%-1.92%5,108,30030,313,00084%5.93-0.25%5.910.14%5.900.03%6.03-0.71%-0.60%
海 利 得/002206.SZ
2019-07-163.963.983.913.92-1.01%-0.38%-1.56%3,023,90011,899,00085%3.94-0.03%3.940.03%3.93-0.03%3.98-0.75%-0.21%
鱼跃医疗/002223.SZ
2019-07-1624.5025.0924.5024.530.82%-0.90%0.39%6,060,700150,026,000111%24.751.95%24.550.29%24.490.64%24.44-0.17%-0.01%
科大讯飞/002230.SZ
2019-07-1633.5133.8833.3433.58-0.62%0.08%-0.15%18,387,500616,973,00071%33.550.65%33.310.42%33.240.12%33.63-0.45%0.27%
聚力文化/002247.SZ
2019-07-163.093.213.093.172.59%0.51%-0.53%17,122,50054,001,000105%3.154.09%3.091.31%3.080.65%3.19-2.66%-1.33%
川大智胜/002253.SZ
2019-07-1614.3514.4814.3014.400.14%-0.03%-1.42%1,199,90017,284,00062%14.411.17%14.250.27%14.260.06%14.61-0.53%-0.50%
恩华药业/002262.SZ
2019-07-1612.2512.2911.9511.98-1.32%-0.59%3.44%10,007,400120,596,00093%12.05-1.95%12.081.07%11.911.07%11.580.72%0.89%
威创股份/002308.SZ
2019-07-164.784.854.774.830.63%0.31%-1.39%6,589,50031,727,00087%4.821.11%4.79-0.10%4.81-0.02%4.90-1.07%-0.53%
日海智能/002313.SZ
2019-07-1617.1118.1417.0617.994.59%1.02%-2.41%7,378,500131,406,000130%17.815.37%17.45-0.03%17.68-0.34%18.43-2.14%-0.79%
众生药业/002317.SZ
2019-07-168.658.718.548.650.58%0.38%-0.84%5,033,30043,372,00079%8.620.55%8.62-0.07%8.620.12%8.72-0.20%0.23%
英威腾/002334.SZ
2019-07-164.965.054.955.010.00%0.18%-4.86%4,906,50024,535,00065%5.001.24%5.02-0.73%5.07-0.59%5.27-1.83%-1.00%
泰尔股份/002347.SZ
2019-07-164.814.844.734.78-0.62%0.25%0.67%3,873,80018,470,000100%4.770.76%4.740.08%4.740.51%4.75-0.55%-0.25%
森源电气/002358.SZ
2019-07-168.999.148.979.110.89%0.36%-2.33%6,592,60059,843,00093%9.082.38%8.950.36%8.98-0.22%9.33-1.64%-0.75%
康力电梯/002367.SZ
2019-07-168.198.318.088.12-0.85%-0.83%0.15%15,210,400124,546,00078%8.191.37%8.080.26%8.110.40%8.110.30%0.95%
新北洋/002376.SZ
2019-07-1611.9212.3011.8211.873.04%-1.22%0.32%14,526,400174,562,000242%12.025.22%11.802.97%11.741.90%11.83-0.25%-0.29%
星网锐捷/002396.SZ
2019-07-1623.7024.5323.6624.080.84%-0.45%6.95%22,959,700555,364,000173%24.193.04%23.463.40%22.952.31%22.521.25%0.27%
远东传动/002406.SZ
2019-07-165.845.895.825.880.34%0.31%-1.41%2,094,20012,277,00089%5.860.65%5.84-0.26%5.87-0.26%5.96-0.42%-0.17%
海康威视/002415.SZ
2019-07-1627.0127.1026.7526.77-1.40%-0.29%-2.31%33,321,100894,587,00059%26.850.57%26.82-0.41%26.940.18%27.40-1.07%0.00%
江苏神通/002438.SZ
2019-07-167.577.587.427.46-1.45%-0.04%-6.05%3,544,00026,450,00071%7.460.16%7.48-0.68%7.54-0.87%7.94-0.75%-0.17%
海格通信/002465.SZ
2019-07-169.359.489.349.430.86%-0.12%0.36%10,664,200100,677,00084%9.441.65%9.311.03%9.260.48%9.40-0.48%-0.03%
科士达/002518.SZ
2019-07-168.929.138.829.001.24%-0.11%0.94%4,228,00038,095,000101%9.011.97%8.890.87%8.830.58%8.92-0.54%-0.26%
万和电气/002543.SZ
2019-07-1610.1710.2010.0710.09-0.49%-0.27%-1.56%861,3008,714,00055%10.12-0.02%10.100.32%10.050.32%10.25-0.41%-0.08%
千红制药/002550.SZ
2019-07-164.985.054.955.041.41%0.42%4.18%8,893,20044,631,000126%5.021.93%4.941.17%4.901.07%4.840.65%0.35%
亚威股份/002559.SZ
2019-07-165.195.235.145.231.16%0.98%-0.65%1,603,9008,306,00075%5.181.19%5.130.23%5.15-0.19%5.26-0.92%-0.57%
史丹利/002588.SZ
2019-07-164.604.844.574.700.00%0.09%2.98%12,159,00057,097,000281%4.701.47%4.631.34%4.611.43%4.561.04%-0.01%
比亚迪/002594.SZ
2019-07-1655.1455.2554.6054.78-1.03%-0.08%1.76%5,394,700295,765,00052%54.83-0.44%54.710.71%54.280.22%53.830.21%0.55%
永高股份/002641.SZ
2019-07-164.884.954.634.770.21%0.19%4.42%19,662,90093,610,000161%4.763.48%4.632.98%4.560.07%4.571.06%0.93%
中科金财/002657.SZ
2019-07-1616.9517.1416.8717.01-0.29%0.20%0.25%3,598,80061,095,00075%16.980.52%16.840.69%16.740.38%16.97-0.85%-0.68%
美亚光电/002690.SZ
2019-07-1629.9130.1829.4529.60-1.04%-0.43%-2.33%1,989,00059,127,00039%29.730.51%29.65-0.01%29.660.21%30.31-0.60%-0.56%
友邦吊顶/002718.SZ
2019-07-1618.3718.6318.2618.46-0.27%-0.05%-4.94%592,90010,950,00085%18.470.09%18.47-0.31%18.53-0.70%19.42-2.74%-0.15%
莱美药业/300006.SZ
2019-07-165.205.425.165.192.98%-1.16%-0.50%32,165,200168,905,00080%5.255.95%5.100.14%5.19-1.48%5.220.37%0.70%
安科生物/300009.SZ
2019-07-1616.0916.2916.0516.200.87%-0.01%3.26%5,147,60083,394,000100%16.202.04%15.921.36%15.711.15%15.69-0.13%-0.32%
亿纬锂能/300014.SZ
2019-07-1631.4631.5530.6531.00-2.27%0.03%-1.53%15,961,000494,630,00087%30.99-1.06%31.35-0.27%31.28-0.40%31.48-0.45%0.90%
网宿科技/300017.SZ
2019-07-1610.6110.7610.5510.61-0.38%-0.28%-1.33%30,152,100320,818,00065%10.641.20%10.520.74%10.460.26%10.75-1.29%-0.31%
硅宝科技/300019.SZ
2019-07-167.527.837.507.700.65%0.22%0.40%11,933,20091,687,000170%7.682.34%7.86-0.65%7.820.19%7.670.38%0.95%
银江股份/300020.SZ
2019-07-168.338.588.318.430.60%-0.11%1.93%20,152,200170,071,000136%8.441.95%8.311.88%8.231.19%8.270.18%-0.02%
宝通科技/300031.SZ
2019-07-1612.0412.1011.8811.96-1.16%-0.15%-0.85%2,143,40025,673,000107%11.980.44%11.880.47%11.870.09%12.06-0.73%-0.33%
天源迪科/300047.SZ
2019-07-168.238.298.158.260.85%0.25%-0.16%5,486,80045,208,00080%8.241.57%8.080.16%8.110.01%8.27-0.70%-0.49%
碧水源/300070.SZ
2019-07-166.786.826.736.76-0.15%-0.13%-9.02%21,767,800147,343,00081%6.770.18%6.83-1.43%6.95-1.46%7.43-1.45%-0.68%
荃银高科/300087.SZ
2019-07-168.888.938.618.760.34%-0.30%-2.52%2,385,40020,958,00050%8.790.77%8.77-0.28%8.87-1.45%8.99-0.34%-0.87%
长信科技/300088.SZ
2019-07-165.355.465.305.401.12%0.09%2.10%44,476,200239,960,000144%5.401.95%5.321.35%5.281.07%5.29-0.06%0.14%
瑞普生物/300119.SZ
2019-07-1612.6312.7612.3512.43-1.35%-0.32%-4.31%11,605,100144,714,00059%12.47-0.14%12.72-2.38%12.93-0.49%12.990.64%1.23%
中金环境/300145.SZ
2019-07-164.124.154.104.130.49%0.24%-5.88%10,127,30041,724,00023%4.120.91%4.11-0.39%4.12-0.17%4.39-0.11%0.01%
恒泰艾普/300157.SZ
2019-07-164.824.974.824.890.82%0.04%-7.00%9,874,40048,264,00045%4.891.71%4.93-3.08%5.09-1.34%5.26-1.74%-0.03%
中海达/300177.SZ
2019-07-168.338.368.168.21-1.32%-0.23%-2.86%8,855,60072,875,00087%8.23-0.05%8.220.17%8.22-0.04%8.45-1.40%-0.60%
远方信息/300306.SZ
2019-07-1612.4912.4911.2111.521.50%-4.52%5.81%41,599,200501,905,000542%12.078.11%11.7314.71%11.3513.62%10.8911.63%1.71%
宜安科技/300328.SZ
2019-07-1610.6910.7610.3810.58-2.58%0.29%3.27%23,766,500250,706,000167%10.55-2.77%10.671.29%10.430.89%10.250.73%0.26%
苏大维格/300331.SZ
2019-07-1617.9919.0417.9418.603.16%0.40%-1.91%2,825,30052,340,00091%18.533.42%18.210.78%18.180.35%18.96-0.81%-0.71%
天银机电/300342.SZ
2019-07-169.579.729.489.54-0.21%-0.39%-0.87%2,967,70028,422,00078%9.580.66%9.490.55%9.490.35%9.62-0.67%-0.52%
联创股份/300343.SZ
2019-07-163.653.833.603.802.98%2.04%-8.70%47,631,700177,401,000123%3.721.17%3.681.52%3.660.30%4.16-10.09%-5.80%
楚天科技/300358.SZ
2019-07-167.417.567.417.480.13%-0.07%-0.01%1,917,60014,353,00071%7.491.24%7.450.30%7.430.38%7.48-0.08%0.00%
扬杰科技/300373.SZ
2019-07-1613.4513.7013.4013.49-0.37%-0.30%-4.58%4,755,20064,338,00072%13.531.62%13.32-0.61%13.52-0.66%14.14-2.00%-0.74%
易事特/300376.SZ
2019-07-164.604.644.574.58-0.87%-0.39%-3.07%2,643,80012,157,00058%4.601.06%4.58-0.33%4.60-0.20%4.73-0.99%-0.67%
三联虹普/300384.SZ
2019-07-1617.6017.6017.0717.23-2.27%-0.17%-5.92%2,845,40049,111,00068%17.26-0.19%17.34-1.17%17.56-0.93%18.31-1.16%-0.32%
飞天诚信/300386.SZ
2019-07-1611.4511.5211.3011.35-0.61%-0.36%-4.64%3,240,40036,912,00051%11.390.36%11.32-1.27%11.66-1.15%11.90-0.95%-0.78%
三一重工/600031.SH
2019-07-1613.4613.6513.3413.42-0.07%-0.33%3.40%83,398,5001,122,919,000132%13.461.05%13.291.60%13.101.04%12.980.28%-0.09%
皖维高新/600063.SH
2019-07-163.103.113.053.08-1.28%0.13%0.88%22,988,60070,713,00060%3.08-0.23%3.09-0.39%3.100.10%3.050.23%0.67%
宇通客车/600066.SH
2019-07-1613.7313.8113.4913.51-1.60%-0.66%-0.91%6,615,50089,973,00062%13.60-0.13%13.620.21%13.59-0.45%13.630.00%0.34%
特变电工/600089.SH
2019-07-166.926.986.926.970.29%0.20%-0.83%6,775,10047,126,00062%6.960.56%6.930.10%6.930.04%7.03-0.83%-0.36%
金发科技/600143.SH
2019-07-165.075.135.075.09-0.20%-0.16%2.79%8,317,30042,402,00070%5.101.07%5.030.98%4.970.83%4.950.08%-0.15%
海正药业/600267.SH
2019-07-169.889.979.789.82-0.71%-0.39%-0.73%7,047,40069,476,000103%9.86-0.27%9.840.28%9.800.23%9.89-0.46%-0.29%
恒瑞医药/600276.SH
2019-07-1667.2067.5066.0566.06-1.96%-0.65%-1.61%12,206,100811,601,00076%66.49-0.71%66.76-0.30%66.97-0.09%67.14-0.76%0.08%
恒顺醋业/600305.SH
2019-07-1616.7516.8616.2016.26-3.50%-1.05%-5.78%24,325,400399,729,00074%16.43-1.56%16.56-0.37%16.60-0.47%17.26-1.70%-0.27%
振华重工/600320.SH
2019-07-163.783.783.733.75-1.83%-0.05%-2.29%4,320,50016,212,00063%3.750.62%3.760.21%3.75-0.13%3.84-0.49%0.05%
澳柯玛/600336.SH
2019-07-164.454.454.394.42-0.23%0.18%-0.56%2,570,10011,340,00076%4.410.07%4.400.11%4.400.39%4.45-0.47%-0.16%
国电南瑞/600406.SH
2019-07-1618.6418.6718.2818.35-0.81%-0.20%-2.03%7,134,500131,176,00091%18.39-0.43%18.47-0.58%18.580.06%18.73-0.29%0.05%
士兰微/600460.SH
2019-07-1615.2815.4915.2315.29-0.46%-0.33%-2.58%23,809,900365,239,00064%15.340.95%15.150.90%15.120.03%15.70-1.65%-0.73%
扬农化工/600486.SH
2019-07-1653.4653.9052.2052.98-1.03%0.35%-4.36%1,844,70097,389,00081%52.79-1.29%53.75-1.03%54.08-0.72%55.40-0.75%0.09%
亨通光电/600487.SH
2019-07-1616.0316.2516.0116.140.44%-0.12%-3.10%14,558,000235,255,00075%16.161.04%16.10-0.22%16.17-0.16%16.66-1.32%-0.15%
康缘药业/600557.SH
2019-07-1615.7515.8315.4215.640.13%0.04%-1.09%2,691,40042,078,00054%15.630.19%15.66-0.05%15.66-0.12%15.81-0.28%0.52%
新华医疗/600587.SH
2019-07-1618.2218.7217.8018.04-1.20%-1.04%2.09%13,019,500237,342,00099%18.230.90%18.200.58%18.081.13%17.670.88%0.93%
泰豪科技/600590.SH
2019-07-166.266.326.256.28-0.32%-0.02%-3.56%3,898,20024,486,00044%6.281.32%6.210.24%6.23-0.24%6.51-0.52%-0.11%
金龙汽车/600686.SH
2019-07-168.238.308.138.25-0.36%0.66%-1.63%5,862,80048,052,00044%8.20-0.51%8.27-0.93%8.41-1.75%8.390.32%0.73%
东软集团/600718.SH
2019-07-1612.3912.5512.3412.410.16%-0.11%-0.48%3,860,60047,963,00069%12.421.24%12.300.24%12.290.24%12.47-0.76%-0.40%
浪潮软件/600756.SH
2019-07-1623.1923.5523.0423.20-0.51%-0.28%-0.90%5,925,000137,837,00077%23.260.42%23.070.51%23.030.24%23.41-0.87%-0.57%
四创电子/600990.SH
2019-07-1648.6149.5348.6049.070.39%-0.26%0.43%1,796,80088,402,00095%49.201.22%48.750.66%48.740.59%48.86-0.41%0.51%
长城汽车/601633.SH
2019-07-168.698.728.458.59-1.15%0.61%-4.37%21,083,600180,003,00096%8.54-1.56%8.65-1.62%8.82-1.73%8.98-0.67%0.45%
康尼机电/603111.SH
2019-07-165.365.375.255.29-1.31%-0.25%-0.04%4,816,50025,542,00048%5.30-0.11%5.28-0.84%5.390.65%5.290.25%0.48%