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
2019-09-125.995.995.885.95-0.34%0.51%2.60%32,832,100194,353,00062%5.92-0.29%5.93-0.17%5.94-0.12%5.800.61%0.66%
威孚高科/000581.SZ
2019-09-1217.4117.4517.3117.400.12%0.10%0.28%6,473,500112,520,00090%17.380.29%17.39-0.26%17.42-0.07%17.350.09%0.07%
格力电器/000651.SZ
2019-09-1259.0759.7959.0659.611.55%0.13%2.05%27,492,7001,636,635,00064%59.531.79%59.16-0.01%59.09-0.10%58.410.57%0.78%
襄阳轴承/000678.SZ
2019-09-127.217.307.217.26-0.55%0.12%0.17%2,821,10020,455,00058%7.250.00%7.220.04%7.22-0.51%7.250.24%0.86%
山推股份/000680.SZ
2019-09-123.763.863.763.862.93%1.31%3.49%18,488,00070,439,000103%3.811.09%3.790.37%3.78-0.05%3.730.35%0.17%
北新建材/000786.SZ
2019-09-1218.9819.2318.5519.061.76%0.79%-0.20%6,045,300114,322,00070%18.910.54%18.90-1.01%19.14-1.30%19.100.23%0.42%
思源电气/002028.SZ
2019-09-1211.4511.7011.4211.490.09%-0.44%4.43%11,705,300135,092,000102%11.54-0.10%11.431.21%11.281.18%11.000.83%0.63%
巨轮智能/002031.SZ
2019-09-122.102.122.072.11-0.94%0.72%1.49%35,912,70075,243,000113%2.10-2.69%2.150.33%2.120.38%2.080.39%0.77%
横店东磁/002056.SZ
2019-09-127.177.207.107.17-0.14%0.27%1.19%19,913,300142,397,00070%7.15-0.85%7.210.01%7.190.24%7.090.24%0.16%
东华软件/002065.SZ
2019-09-127.437.477.347.41-0.13%0.27%2.07%22,276,800164,618,00057%7.39-0.54%7.46-0.15%7.420.38%7.260.44%0.63%
软控股份/002073.SZ
2019-09-126.586.746.556.630.00%-0.26%2.30%19,240,100127,884,000114%6.650.53%6.660.21%6.630.52%6.480.56%0.65%
太阳纸业/002078.SZ
2019-09-128.328.538.298.441.32%0.33%5.90%21,796,300183,353,000116%8.410.36%8.312.09%8.141.31%7.970.86%0.56%
万丰奥威/002085.SZ
2019-09-127.367.397.307.360.68%0.20%1.24%5,245,50038,529,00065%7.350.15%7.36-1.41%7.400.48%7.270.32%0.36%
山河智能/002097.SZ
2019-09-126.116.136.056.110.49%0.34%1.13%4,925,70029,994,00069%6.09-0.43%6.12-0.10%6.110.10%6.040.28%0.48%
顺络电子/002138.SZ
2019-09-1224.3224.7023.8824.23-1.10%-0.24%5.03%15,845,800384,862,00058%24.29-2.74%24.730.08%24.400.92%23.070.27%-0.16%
芭田股份/002170.SZ
2019-09-123.453.473.413.460.58%0.55%1.56%9,570,10032,935,00078%3.44-0.66%3.460.20%3.43-0.03%3.410.24%0.28%
楚江新材/002171.SZ
2019-09-126.756.836.726.810.44%0.31%2.07%13,044,40088,557,00067%6.79-0.46%6.930.51%6.840.81%6.670.38%0.79%
海 利 得/002206.SZ
2019-09-123.873.893.843.891.04%0.67%1.57%5,765,70022,277,00091%3.86-0.46%3.88-0.10%3.870.13%3.830.34%0.39%
鱼跃医疗/002223.SZ
2019-09-1222.8522.8822.5122.69-0.40%0.23%0.86%4,854,200109,892,00065%22.64-1.51%22.990.05%22.830.31%22.500.26%0.25%
科大讯飞/002230.SZ
2019-09-1234.6334.9634.2134.580.46%0.10%-0.14%27,503,400950,166,00060%34.55-0.84%34.96-1.06%35.130.02%34.630.18%0.50%
聚力文化/002247.SZ
2019-09-123.253.293.203.260.31%0.40%3.39%18,222,20059,175,00080%3.25-0.61%3.240.81%3.210.63%3.150.29%-0.02%
川大智胜/002253.SZ
2019-09-1215.1915.3015.0015.300.92%0.97%2.60%3,718,10056,341,00087%15.15-0.83%15.23-0.03%15.170.33%14.910.42%0.51%
恩华药业/002262.SZ
2019-09-1213.2313.3013.0513.13-0.91%-0.14%0.91%6,926,40091,078,00053%13.15-1.09%13.240.17%13.180.26%13.010.19%0.12%
威创股份/002308.SZ
2019-09-124.774.834.744.770.63%-0.06%2.78%9,761,00046,589,00079%4.77-0.21%4.790.02%4.760.68%4.640.67%0.72%
日海智能/002313.SZ
2019-09-1221.1922.2020.7121.663.74%0.38%7.90%15,123,900326,332,000149%21.581.63%21.281.54%20.882.11%20.081.59%0.65%
众生药业/002317.SZ
2019-09-1210.7410.7710.5910.69-0.09%0.14%-2.20%6,039,90064,476,00048%10.68-1.31%10.80-0.61%10.83-0.47%10.93-0.36%-0.20%
英威腾/002334.SZ
2019-09-125.195.225.065.18-2.45%0.66%1.59%18,999,20097,772,000151%5.15-5.51%5.300.02%5.230.37%5.100.37%-0.18%
泰尔股份/002347.SZ
2019-09-124.814.814.684.790.42%0.86%-0.25%8,055,50038,253,00046%4.75-1.98%4.87-0.23%4.85-0.19%4.80-0.52%0.26%
森源电气/002358.SZ
2019-09-128.598.628.508.610.12%0.49%2.60%7,778,50066,643,00059%8.57-0.36%8.57-0.05%8.540.36%8.390.26%0.25%
康力电梯/002367.SZ
2019-09-128.348.498.298.330.48%-0.44%0.59%11,568,30096,789,00064%8.370.18%8.39-0.59%8.430.12%8.280.22%0.28%
新北洋/002376.SZ
2019-09-1213.1013.7513.1013.594.14%1.06%5.96%16,535,900222,363,000146%13.452.65%13.291.13%13.201.02%12.831.13%0.66%
星网锐捷/002396.SZ
2019-09-1228.4528.6627.6528.36-0.42%0.56%3.77%14,130,200398,491,00077%28.20-0.66%28.25-0.53%28.250.62%27.330.76%0.46%
远东传动/002406.SZ
2019-09-125.805.835.755.810.87%0.40%-0.87%4,466,70025,847,00063%5.79-0.64%5.83-0.29%5.83-0.41%5.860.12%0.35%
海康威视/002415.SZ
2019-09-1234.2634.6033.9034.501.47%0.62%3.80%27,657,300948,260,00060%34.290.71%34.30-0.45%34.290.43%33.240.72%0.64%
江苏神通/002438.SZ
2019-09-127.928.087.928.062.03%0.50%2.43%3,376,50027,078,00077%8.020.30%8.010.28%7.980.30%7.870.38%0.48%
海格通信/002465.SZ
2019-09-1210.5310.7610.4210.652.01%0.26%2.21%30,679,900325,868,00091%10.621.23%10.620.10%10.580.35%10.420.41%0.52%
科士达/002518.SZ
2019-09-129.169.259.089.16-0.43%0.13%3.94%4,503,60041,198,00045%9.15-0.93%9.210.08%9.120.84%8.810.58%0.80%
万和电气/002543.SZ
2019-09-129.719.779.629.760.62%0.47%1.47%1,668,70016,210,00096%9.71-0.49%9.77-0.20%9.750.10%9.620.22%0.32%
千红制药/002550.SZ
2019-09-125.145.185.035.07-0.39%-0.26%0.40%8,012,60040,730,00092%5.08-0.82%5.13-0.43%5.130.18%5.050.20%0.20%
亚威股份/002559.SZ
2019-09-125.855.865.745.831.22%0.34%2.79%7,632,10044,344,00070%5.810.02%5.820.05%5.800.54%5.670.43%0.31%
史丹利/002588.SZ
2019-09-124.274.294.254.270.23%0.00%1.64%2,886,80012,326,00086%4.27-0.16%4.270.40%4.250.40%4.200.24%0.29%
比亚迪/002594.SZ
2019-09-1251.3051.3850.3650.79-0.63%0.05%0.89%9,914,500503,286,00077%50.76-0.82%51.05-0.24%50.990.37%50.340.26%0.07%
永高股份/002641.SZ
2019-09-124.664.674.594.61-1.07%-0.15%1.70%4,779,10022,065,000103%4.62-0.45%4.620.37%4.600.26%4.530.33%0.16%
中科金财/002657.SZ
2019-09-1218.7619.1418.7018.850.69%-0.28%5.94%15,326,600289,726,00075%18.90-0.58%18.950.98%18.521.60%17.790.94%1.16%
美亚光电/002690.SZ
2019-09-1231.6931.7531.0031.660.83%0.62%2.85%2,762,90086,932,00070%31.46-1.60%31.770.39%31.440.56%30.780.57%-0.12%
友邦吊顶/002718.SZ
2019-09-1217.1317.4717.1317.371.40%0.35%2.60%791,30013,697,000117%17.310.06%17.270.36%17.190.64%16.930.40%0.24%
莱美药业/300006.SZ
2019-09-124.934.984.834.930.20%0.51%1.80%18,272,50089,630,00056%4.91-1.51%4.960.65%4.890.60%4.840.33%0.71%
安科生物/300009.SZ
2019-09-1215.8615.9515.7215.77-0.38%-0.18%-0.50%6,822,800107,784,00065%15.80-1.08%16.00-0.24%15.96-0.13%15.850.17%0.16%
亿纬锂能/300014.SZ
2019-09-1244.4144.4239.2039.20-9.99%-1.92%-4.89%29,441,0001,176,649,000122%39.97-9.39%42.02-3.41%42.18-0.79%41.220.34%1.95%
网宿科技/300017.SZ
2019-09-1211.9512.5511.9112.272.94%-0.11%8.51%152,060,0001,867,842,000121%12.283.24%12.081.87%11.812.51%11.311.59%1.22%
硅宝科技/300019.SZ
2019-09-128.588.588.388.480.47%0.14%4.34%7,671,50064,959,000101%8.47-1.19%8.481.00%8.351.07%8.130.91%0.78%
银江股份/300020.SZ
2019-09-129.509.559.389.521.38%0.38%4.17%15,763,100149,499,00063%9.48-0.14%9.550.03%9.451.20%9.140.59%0.55%
宝通科技/300031.SZ
2019-09-1212.2212.2512.0212.13-0.25%0.14%1.58%2,706,30032,782,00075%12.11-1.03%12.22-0.07%12.160.21%11.940.39%0.54%
天源迪科/300047.SZ
2019-09-129.239.359.159.251.31%0.15%4.66%20,525,100189,576,00084%9.240.35%9.240.95%9.101.01%8.840.51%0.22%
碧水源/300070.SZ
2019-09-127.337.407.307.340.55%-0.05%5.08%17,599,200129,254,00061%7.34-0.50%7.360.93%7.241.23%6.990.63%0.71%
荃银高科/300087.SZ
2019-09-128.118.218.058.14-0.12%0.15%1.08%1,588,00012,907,00082%8.13-0.33%8.210.23%8.160.32%8.050.16%-0.01%
长信科技/300088.SZ
2019-09-127.978.017.817.960.63%0.48%2.62%74,020,600586,375,00041%7.92-0.42%7.97-1.17%8.110.35%7.760.56%0.76%
瑞普生物/300119.SZ
2019-09-1215.0415.2514.7015.00-1.25%0.25%-1.16%15,515,500232,138,00074%14.96-5.66%15.61-0.45%15.50-0.05%15.18-0.17%0.31%
中金环境/300145.SZ
2019-09-123.823.883.813.861.58%0.21%2.33%21,425,30082,531,00070%3.850.18%3.860.03%3.850.26%3.770.29%0.37%
恒泰艾普/300157.SZ
2019-09-124.834.894.824.880.83%0.23%2.95%6,876,40033,483,00071%4.870.25%4.840.56%4.810.44%4.740.34%0.36%
中海达/300177.SZ
2019-09-129.239.939.089.939.97%3.47%11.50%41,954,900402,650,000171%9.605.59%9.382.29%9.212.27%8.911.91%1.19%
远方信息/300306.SZ
2019-09-1211.0611.5511.0011.373.65%0.11%5.71%9,706,400110,242,00094%11.362.03%11.171.13%11.060.92%10.761.02%1.34%
宜安科技/300328.SZ
2019-09-1215.4615.8515.1615.712.48%1.13%-0.22%22,341,700347,073,00070%15.54-0.61%15.70-1.76%16.07-1.22%15.750.40%0.05%
苏大维格/300331.SZ
2019-09-1226.4826.5425.7525.97-2.18%-0.50%0.87%5,562,700145,191,00057%26.10-0.89%26.35-1.24%26.62-0.85%25.750.54%1.51%
天银机电/300342.SZ
2019-09-129.8510.809.8510.527.13%-0.01%3.85%25,894,600272,437,000196%10.525.75%10.342.19%10.271.93%10.131.46%0.93%
联创股份/300343.SZ
2019-09-123.473.533.443.470.87%-0.17%2.09%30,771,400106,958,00085%3.48-0.29%3.480.17%3.460.41%3.400.38%0.34%
楚天科技/300358.SZ
2019-09-127.337.387.247.31-0.27%0.19%2.76%2,309,70016,852,00072%7.30-0.99%7.350.00%7.310.58%7.110.48%0.42%
扬杰科技/300373.SZ
2019-09-1217.4617.9217.4617.611.32%-0.35%0.61%9,917,000175,257,00058%17.670.54%17.73-0.67%17.75-0.33%17.500.17%0.68%
易事特/300376.SZ
2019-09-124.805.034.764.983.53%1.06%6.03%22,446,700110,619,000188%4.933.01%4.872.06%4.801.89%4.701.34%0.66%
三联虹普/300384.SZ
2019-09-1223.4824.1922.5723.411.12%-0.31%2.65%17,111,700401,813,000162%23.48-1.67%24.19-0.67%23.991.41%22.811.32%3.11%
飞天诚信/300386.SZ
2019-09-1213.3813.7013.2313.511.66%0.28%4.61%11,263,400151,744,00086%13.47-0.02%13.530.68%13.381.33%12.921.17%1.26%
三一重工/600031.SH
2019-09-1214.6014.7714.5714.751.03%0.46%3.14%51,699,200759,040,00057%14.680.40%14.67-0.76%14.730.39%14.300.56%0.43%
皖维高新/600063.SH
2019-09-123.323.383.303.381.81%0.63%3.52%14,839,60049,848,00083%3.360.90%3.340.21%3.320.58%3.270.46%0.53%
宇通客车/600066.SH
2019-09-1215.1315.8415.0415.452.32%0.05%3.28%19,828,400306,198,000104%15.441.63%15.36-0.17%15.411.32%14.960.60%0.74%
特变电工/600089.SH
2019-09-126.806.836.776.830.59%0.40%1.28%15,428,000104,961,00082%6.80-0.18%6.81-0.10%6.81-0.02%6.740.07%0.08%
金发科技/600143.SH
2019-09-127.097.747.027.749.94%4.89%14.73%94,712,100698,872,000237%7.382.02%7.302.21%7.043.53%6.753.17%2.34%
海正药业/600267.SH
2019-09-1210.9011.0710.7911.041.38%0.71%-0.07%8,226,00090,171,00054%10.96-0.31%11.04-0.08%11.04-0.31%11.050.17%0.63%
恒瑞医药/600276.SH
2019-09-1278.4878.9577.5878.600.65%0.22%-0.52%12,369,400970,107,00060%78.430.24%79.03-0.21%79.130.06%79.010.20%0.62%
恒顺醋业/600305.SH
2019-09-1215.5915.6915.4715.56-0.45%0.08%0.05%10,046,500156,203,00051%15.55-0.59%15.650.41%15.550.01%15.550.23%0.25%
振华重工/600320.SH
2019-09-123.573.603.553.580.28%0.17%1.65%6,950,80024,840,000109%3.57-0.45%3.580.06%3.570.31%3.520.34%0.25%
澳柯玛/600336.SH
2019-09-124.494.534.454.500.45%0.13%2.41%3,048,90013,702,00063%4.49-0.13%4.500.18%4.480.45%4.390.57%0.30%
国电南瑞/600406.SH
2019-09-1220.2520.3019.7920.02-0.40%0.32%2.76%17,208,800343,428,00081%19.96-1.01%20.14-0.50%20.110.48%19.480.47%0.99%
士兰微/600460.SH
2019-09-1216.9518.1816.7117.324.34%-0.70%7.07%162,671,0002,837,350,000184%17.447.40%16.863.79%16.612.61%16.182.08%1.05%
扬农化工/600486.SH
2019-09-1252.5852.9852.1852.40-0.53%0.08%-1.13%2,645,700138,526,00098%52.36-1.36%53.10-0.33%52.99-0.38%53.00-0.11%-0.11%
亨通光电/600487.SH
2019-09-1216.3216.4116.1816.350.68%0.29%3.30%22,934,100373,903,00052%16.30-0.30%16.44-0.71%16.430.85%15.830.41%0.58%
康缘药业/600557.SH
2019-09-1216.8616.9516.6016.950.95%1.39%0.10%3,497,80058,477,00064%16.72-0.60%16.86-0.17%16.83-0.26%16.93-0.20%0.18%
新华医疗/600587.SH
2019-09-1216.9817.0116.6716.85-0.24%0.13%0.11%6,468,400108,851,00069%16.83-1.20%17.06-0.18%16.950.24%16.830.06%0.24%
泰豪科技/600590.SH
2019-09-126.686.846.656.802.87%0.58%3.37%22,603,700152,825,000125%6.761.99%6.711.13%6.660.85%6.580.77%0.82%
金龙汽车/600686.SH
2019-09-127.797.847.707.790.65%0.31%1.38%4,769,80037,043,00097%7.77-0.78%7.81-0.23%7.800.43%7.680.18%0.19%
东软集团/600718.SH
2019-09-1212.4412.4412.2012.330.24%0.15%2.47%11,029,000135,792,00053%12.31-1.51%12.590.24%12.460.83%12.030.44%0.77%
浪潮软件/600756.SH
2019-09-1223.9924.2723.7024.171.21%0.40%2.45%12,913,000310,866,00045%24.070.43%24.08-0.60%24.14-0.26%23.590.77%1.08%
四创电子/600990.SH
2019-09-1256.6156.8955.1756.00-0.71%0.35%-1.61%2,678,800149,494,00061%55.81-2.64%58.71-0.65%58.35-0.19%56.920.45%1.36%
长城汽车/601633.SH
2019-09-128.458.508.378.470.47%0.25%1.78%12,497,000105,593,00081%8.450.08%8.45-0.41%8.440.67%8.320.08%-0.09%
康尼机电/603111.SH
2019-09-125.305.355.225.350.75%0.94%1.06%4,713,20024,982,00085%5.30-0.84%5.34-0.36%5.340.02%5.290.10%0.27%