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
2020-07-077.517.807.517.684.21%0.04%8.98%179,684,0001,379,400,000201%7.684.53%7.442.95%7.262.72%7.052.40%1.06%
威孚高科/000581.SZ
2020-07-0722.9023.4522.3022.580.27%-1.52%5.08%24,397,300559,399,000168%22.933.68%22.242.84%21.872.26%21.491.03%-0.29%
格力电器/000651.SZ
2020-07-0762.0563.0060.0560.08-1.93%-1.80%2.91%146,240,6008,947,222,000183%61.182.18%60.052.16%59.171.53%58.380.91%-0.18%
襄阳轴承/000678.SZ
2020-07-075.265.295.135.17-0.77%-0.63%1.53%8,588,20044,682,000128%5.201.38%5.121.41%5.071.26%5.090.04%-0.79%
山推股份/000680.SZ
2020-07-073.883.893.733.76-1.31%-0.84%3.41%38,973,800147,797,000209%3.791.17%3.731.69%3.691.38%3.641.23%0.45%
北新建材/000786.SZ
2020-07-0725.2425.4524.6724.91-1.19%0.06%7.56%26,473,600659,027,000131%24.89-1.13%24.762.16%23.981.50%23.161.43%0.50%
思源电气/002028.SZ
2020-07-0721.9023.5321.6822.653.33%0.40%9.70%46,305,5001,044,619,000130%22.564.01%21.921.85%21.582.22%20.651.75%1.05%
巨轮智能/002031.SZ
2020-07-072.022.041.992.000.00%-0.84%2.77%53,639,100108,172,000257%2.021.56%1.981.74%1.971.50%1.951.30%0.21%
横店东磁/002056.SZ
2020-07-0712.4012.8612.2512.320.33%-1.98%4.73%62,629,200787,198,000178%12.573.84%12.193.14%11.982.71%11.761.49%0.38%
东华软件/002065.SZ
2020-07-0713.5013.7412.9013.593.35%1.77%8.99%190,664,9002,546,134,000169%13.353.08%13.002.99%12.801.99%12.471.89%0.93%
软控股份/002073.SZ
2020-07-074.284.354.224.270.23%-0.65%4.43%21,176,20091,023,000223%4.302.38%4.212.63%4.152.12%4.091.39%0.16%
太阳纸业/002078.SZ
2020-07-0710.6410.8310.4610.490.00%-1.02%6.23%29,030,900307,670,000109%10.601.66%10.332.10%10.131.69%9.881.05%0.47%
万丰奥威/002085.SZ
2020-07-076.806.956.776.880.29%0.17%3.83%14,802,900101,671,000148%6.870.76%6.801.15%6.721.05%6.630.93%0.34%
山河智能/002097.SZ
2020-07-076.546.616.426.44-0.92%-0.94%3.21%26,226,500170,495,000221%6.501.29%6.411.78%6.331.52%6.241.30%0.26%
顺络电子/002138.SZ
2020-07-0726.5027.2326.0826.501.03%-0.98%4.55%34,537,800924,269,000155%26.762.81%26.102.01%25.791.72%25.351.21%0.50%
芭田股份/002170.SZ
2020-07-074.084.103.974.00-0.99%-0.72%2.77%36,943,500148,849,000208%4.031.38%3.981.61%3.941.44%3.890.54%0.23%
楚江新材/002171.SZ
2020-07-079.7210.339.7210.003.41%-0.90%7.47%44,514,000449,206,000152%10.094.92%9.713.40%9.562.20%9.311.78%0.84%
海 利 得/002206.SZ
2020-07-073.563.643.463.46-1.70%-2.07%1.02%19,486,40068,844,000231%3.531.58%3.471.43%3.451.17%3.430.97%0.26%
鱼跃医疗/002223.SZ
2020-07-0736.8938.9736.5437.723.06%-0.37%5.19%62,244,1002,356,489,000163%37.864.69%36.732.05%36.471.38%35.861.26%0.32%
科大讯飞/002230.SZ
2020-07-0740.1542.5940.1440.402.54%-1.68%6.44%90,776,2003,730,192,000181%41.094.90%39.783.41%39.072.77%37.962.05%0.86%
*ST聚力/002247.SZ
2020-07-071.491.511.471.480.00%-0.27%0.20%10,749,60015,953,00099%1.480.82%1.470.41%1.47-0.20%1.48-1.47%-0.04%
川大智胜/002253.SZ
2020-07-0714.5114.8214.3114.510.48%-0.56%4.21%7,158,300104,447,000195%14.591.63%14.351.95%14.161.82%13.921.31%0.40%
恩华药业/002262.SZ
2020-07-0716.5016.8316.2116.540.98%0.11%1.92%26,301,500434,558,000127%16.521.52%16.311.32%16.25-0.18%16.230.30%0.03%
威创股份/002308.SZ
2020-07-077.387.517.217.28-1.36%-1.07%3.96%41,226,600303,391,000179%7.362.68%7.192.50%7.072.02%7.001.16%0.58%
日海智能/002313.SZ
2020-07-0719.8020.3519.6319.900.66%-0.92%3.46%8,956,800179,888,000180%20.082.50%19.652.34%19.412.14%19.230.65%0.00%
众生药业/002317.SZ
2020-07-0717.1817.6516.9117.511.51%0.78%3.86%57,281,100995,185,000115%17.370.50%17.41-0.69%17.600.85%16.860.99%2.06%
英威腾/002334.SZ
2020-07-075.195.725.105.7210.00%3.53%11.50%106,716,100589,575,000274%5.538.50%5.352.26%5.282.73%5.133.12%1.78%
泰尔股份/002347.SZ
2020-07-074.504.574.374.46-0.22%-0.95%2.86%12,060,70054,310,000214%4.501.58%4.431.63%4.381.44%4.341.03%0.01%
森源电气/002358.SZ
2020-07-075.465.585.375.460.55%-0.07%4.54%33,105,800180,878,000221%5.461.98%5.362.35%5.291.85%5.221.18%0.07%
康力电梯/002367.SZ
2020-07-079.389.569.199.36-0.21%-0.31%3.92%32,098,400301,374,000197%9.391.13%9.261.60%9.151.39%9.010.98%0.06%
新北洋/002376.SZ
2020-07-0711.0711.2310.8410.89-0.82%-0.99%2.74%17,486,200192,326,000203%11.000.63%10.871.77%10.731.48%10.600.95%0.26%
星网锐捷/002396.SZ
2020-07-0738.9839.8738.2239.172.92%0.12%8.78%23,695,800927,103,000190%39.134.99%37.454.29%36.612.66%36.011.99%0.49%
远东传动/002406.SZ
2020-07-076.847.046.736.861.48%-0.69%4.76%12,707,50087,789,000192%6.913.74%6.732.23%6.652.00%6.551.17%-0.04%
海康威视/002415.SZ
2020-07-0736.0036.9835.0035.400.11%-1.50%8.67%115,790,8004,161,314,000172%35.942.01%34.963.39%33.812.99%32.582.42%1.11%
江苏神通/002438.SZ
2020-07-079.4410.059.309.591.70%-0.38%7.00%18,693,300179,955,000303%9.633.57%9.363.55%9.173.38%8.963.23%0.99%
海格通信/002465.SZ
2020-07-0713.5813.8913.2913.520.00%-0.89%3.19%107,888,4001,471,711,000151%13.642.15%13.391.93%13.201.34%13.100.62%-0.11%
科士达/002518.SZ
2020-07-0714.2814.5714.1114.410.98%0.31%8.91%19,028,800273,346,000186%14.371.67%14.053.42%13.682.82%13.232.16%0.81%
万和电气/002543.SZ
2020-07-078.608.658.408.420.24%-0.80%2.96%8,492,70072,088,000218%8.492.03%8.351.99%8.271.73%8.181.06%-0.25%
千红制药/002550.SZ
2020-07-074.654.954.604.804.12%-0.29%5.49%33,195,200159,810,000355%4.816.25%4.685.07%4.624.44%4.552.85%0.37%
亚威股份/002559.SZ
2020-07-076.406.486.276.34-0.16%-0.86%3.34%11,542,80073,812,000182%6.401.48%6.301.71%6.221.32%6.141.00%0.33%
史丹利/002588.SZ
2020-07-074.554.604.454.49-0.88%-0.88%2.98%25,199,800114,159,000223%4.531.16%4.471.92%4.411.43%4.361.18%0.25%
比亚迪/002594.SZ
2020-07-0784.7688.5083.0083.002.60%-2.64%9.55%46,670,6003,978,642,000185%85.257.38%80.524.41%78.713.59%75.763.31%1.77%
永高股份/002641.SZ
2020-07-077.367.557.337.34-0.68%-0.72%4.38%16,578,100122,554,000131%7.39-0.10%7.390.85%7.271.10%7.030.85%0.30%
中科金财/002657.SZ
2020-07-0717.4817.7016.7317.05-2.40%-0.84%7.02%26,443,200454,694,000180%17.200.54%16.872.71%16.392.58%15.931.99%1.30%
美亚光电/002690.SZ
2020-07-0751.2953.6350.8852.923.10%0.30%1.66%3,843,500202,794,000124%52.762.65%51.701.08%51.580.10%52.060.07%0.60%
友邦吊顶/002718.SZ
2020-07-0715.8217.1515.7716.906.76%2.47%10.53%4,362,00071,940,000158%16.497.01%15.754.60%15.360.93%15.291.58%0.86%
莱美药业/300006.SZ
2020-07-075.275.405.235.352.29%0.43%2.08%28,580,500152,261,000164%5.332.21%5.250.77%5.250.46%5.240.38%-0.30%
安科生物/300009.SZ
2020-07-0716.7317.4416.4117.102.21%0.52%1.11%54,270,400923,168,000125%17.011.64%16.78-0.11%17.01-0.96%16.910.36%0.92%
亿纬锂能/300014.SZ
2020-07-0750.1853.5950.1853.5910.00%1.57%12.50%50,028,7002,639,545,000150%52.768.71%49.724.36%48.912.52%47.642.48%1.23%
网宿科技/300017.SZ
2020-07-0710.1610.809.979.98-0.89%-3.21%6.31%186,601,8001,924,014,000165%10.313.24%9.933.76%9.672.55%9.392.20%1.04%
硅宝科技/300019.SZ
2020-07-0712.0712.5611.8312.483.40%1.22%3.81%9,614,100118,540,00096%12.333.60%12.002.50%11.821.25%12.020.39%0.79%
银江股份/300020.SZ
2020-07-0711.2412.1011.1311.704.65%1.11%5.26%57,554,500665,968,000146%11.575.85%11.154.05%10.920.45%11.120.78%0.28%
宝通科技/300031.SZ
2020-07-0726.6928.2026.1127.794.04%1.75%6.39%31,563,300862,029,000151%27.312.35%26.960.40%26.991.52%26.121.32%1.28%
天源迪科/300047.SZ
2020-07-077.798.037.607.811.56%-0.50%5.47%32,262,000253,225,000188%7.853.02%7.662.86%7.532.38%7.411.37%0.31%
碧水源/300070.SZ
2020-07-078.999.108.688.84-0.11%-0.83%4.85%80,124,800714,250,000162%8.912.10%8.742.34%8.582.00%8.430.78%0.14%
荃银高科/300087.SZ
2020-07-0713.6314.2413.3813.942.58%0.67%1.94%21,090,900292,052,000110%13.853.95%13.522.62%13.391.83%13.680.35%0.62%
长信科技/300088.SZ
2020-07-0712.1112.5811.9411.97-0.25%-2.78%5.30%177,687,1002,187,702,000131%12.314.60%11.862.21%11.722.18%11.371.46%0.89%
瑞普生物/300119.SZ
2020-07-0721.4621.9121.2121.741.78%0.51%0.52%9,579,100207,200,000118%21.630.49%21.62-0.34%21.76-0.34%21.630.38%1.35%
中金环境/300145.SZ
2020-07-073.553.593.403.44-0.58%-0.84%5.65%42,879,500148,755,000165%3.471.64%3.382.52%3.321.90%3.261.50%0.39%
恒泰艾普/300157.SZ
2020-07-073.023.042.662.981.02%0.64%6.13%26,121,50077,348,000216%2.961.86%2.902.36%2.862.11%2.811.34%0.01%
中海达/300177.SZ
2020-07-0710.0210.259.8210.081.82%-0.23%1.05%42,523,600429,634,000123%10.103.49%9.832.86%9.661.32%9.98-0.39%-0.40%
远方信息/300306.SZ
2020-07-0710.0010.459.8210.151.70%-0.08%6.23%5,928,40060,218,000206%10.163.41%9.892.89%9.712.16%9.561.76%0.33%
宜安科技/300328.SZ
2020-07-0712.3012.7912.2012.481.96%-0.30%4.17%29,404,600368,084,000144%12.523.31%12.212.23%12.061.32%11.980.62%0.37%
苏大维格/300331.SZ
2020-07-0731.5633.0031.2632.001.62%-0.13%4.67%10,979,300351,799,000152%32.042.82%31.182.61%30.621.47%30.570.81%0.20%
天银机电/300342.SZ
2020-07-0718.0818.8517.9118.301.61%-0.35%2.57%26,825,900492,622,000152%18.363.20%17.922.72%17.621.94%17.84-0.14%-0.92%
联创股份/300343.SZ
2020-07-072.482.542.422.491.63%0.32%7.65%67,272,800166,961,000171%2.483.63%2.412.86%2.362.61%2.310.92%-1.14%
楚天科技/300358.SZ
2020-07-079.8210.259.8210.253.33%2.17%4.99%25,605,800256,875,000111%10.032.40%9.870.77%9.87-1.46%9.761.24%1.64%
扬杰科技/300373.SZ
2020-07-0736.4537.1934.5234.70-2.39%-3.57%6.12%34,381,9001,237,191,000116%35.984.24%34.622.87%34.101.82%32.702.07%1.79%
易事特/300376.SZ
2020-07-075.305.555.235.410.93%0.93%3.82%48,576,100260,357,000212%5.361.30%5.301.44%5.250.88%5.210.91%0.56%
三联虹普/300384.SZ
2020-07-0718.9018.9718.4518.73-0.27%0.04%4.53%6,598,500123,540,000163%18.720.24%18.481.59%18.221.44%17.921.02%0.54%
飞天诚信/300386.SZ
2020-07-0718.0119.1417.7618.482.33%0.04%7.13%24,104,300445,274,000193%18.473.88%17.952.90%17.702.27%17.251.96%0.81%
三一重工/600031.SH
2020-07-0721.5021.7920.7420.85-1.18%-1.07%6.05%128,099,5002,699,793,000125%21.08-0.27%20.911.89%20.431.44%19.661.07%0.16%
皖维高新/600063.SH
2020-07-073.753.783.603.62-1.63%-1.36%4.59%62,228,900228,368,000227%3.671.49%3.583.23%3.522.27%3.461.79%0.29%
宇通客车/600066.SH
2020-07-0713.3013.4912.9913.03-0.84%-0.87%4.03%28,595,000375,892,000200%13.151.22%12.951.90%12.791.54%12.531.69%0.58%
特变电工/600089.SH
2020-07-077.427.557.227.22-1.10%-1.74%1.83%98,254,500721,983,000215%7.351.49%7.261.40%7.171.36%7.091.07%0.29%
金发科技/600143.SH
2020-07-0714.2315.3014.0115.097.71%2.36%10.05%100,190,7001,476,982,000207%14.745.88%14.173.72%13.912.91%13.711.72%0.16%
海正药业/600267.SH
2020-07-0715.2215.9514.9415.674.54%1.96%6.46%30,669,600471,372,000160%15.372.85%15.071.47%14.931.33%14.720.93%0.07%
恒瑞医药/600276.SH
2020-07-0793.4798.2292.9597.294.47%1.05%5.02%47,494,5004,572,861,000144%96.284.24%93.592.16%92.471.10%92.640.62%0.78%
恒顺醋业/600305.SH
2020-07-0718.5219.2518.2818.851.78%0.34%1.41%30,331,000569,838,000139%18.792.38%18.500.27%18.590.32%18.590.23%0.53%
振华重工/600320.SH
2020-07-073.183.273.123.12-0.64%-1.39%3.52%26,277,00083,143,000200%3.162.43%3.091.98%3.051.57%3.011.35%0.35%
澳柯玛/600336.SH
2020-07-076.186.306.116.16-0.32%-0.96%2.74%33,674,400209,444,000136%6.221.53%6.160.95%6.100.74%6.000.64%0.05%
国电南瑞/600406.SH
2020-07-0721.8022.0821.5421.670.74%-0.40%4.01%47,052,7001,023,729,000178%21.761.38%21.422.16%21.121.64%20.841.05%0.55%
士兰微/600460.SH
2020-07-0716.3216.9516.0716.08-1.11%-2.85%4.40%87,955,5001,455,752,000210%16.553.47%16.063.36%15.752.59%15.402.12%0.74%
扬农化工/600486.SH
2020-07-0782.4284.9382.1083.762.43%-0.17%2.23%8,091,900678,957,000179%83.913.32%81.901.20%81.830.85%81.930.44%-0.11%
亨通光电/600487.SH
2020-07-0718.0818.3817.6517.830.11%-1.43%3.92%83,017,9001,501,743,000226%18.092.36%17.692.77%17.412.14%17.161.51%0.31%
康缘药业/600557.SH
2020-07-0714.5514.6714.4914.580.28%0.01%2.87%12,925,800188,450,000165%14.580.75%14.440.67%14.370.86%14.170.64%0.13%
新华医疗/600587.SH
2020-07-0716.3016.5016.0516.200.00%-0.47%3.40%11,280,700183,612,000193%16.281.55%16.011.73%15.851.37%15.670.97%0.15%
泰豪科技/600590.SH
2020-07-075.865.925.765.79-0.34%-0.86%3.56%18,660,100108,969,000215%5.842.03%5.732.16%5.661.89%5.591.16%0.08%
金龙汽车/600686.SH
2020-07-076.126.216.036.04-0.98%-1.06%2.83%11,770,50071,857,000239%6.111.19%6.022.26%5.941.83%5.871.19%-0.03%
东软集团/600718.SH
2020-07-0712.7312.9112.5312.60-0.63%-0.96%5.09%28,601,600363,856,000145%12.720.91%12.571.86%12.351.73%11.991.31%0.87%
浪潮软件/600756.SH
2020-07-0719.8921.4819.8520.553.53%0.02%7.22%23,335,100479,415,000237%20.554.33%19.883.69%19.512.96%19.172.28%0.66%
四创电子/600990.SH
2020-07-0743.0944.5542.7043.731.67%-0.32%6.46%3,894,600170,856,000175%43.873.20%42.712.71%42.002.19%41.081.56%0.42%
长城汽车/601633.SH
2020-07-079.059.258.878.93-0.22%-1.54%7.16%28,081,100254,701,000134%9.072.89%8.703.03%8.502.20%8.331.30%0.02%
康尼机电/603111.SH
2020-07-076.796.806.516.60-1.05%-0.83%3.16%25,850,800172,044,000225%6.661.19%6.582.24%6.491.80%6.401.04%-0.24%