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
2020-01-226.526.696.286.661.68%2.41%0.09%54,202,500352,480,000121%6.50-2.08%6.63-1.63%6.68-0.36%6.65-0.23%-0.02%
威孚高科/000581.SZ
2020-01-2219.2519.5319.1119.23-0.88%-0.05%-3.47%8,117,700156,187,000120%19.24-1.59%19.51-1.44%19.76-0.89%19.92-0.42%0.23%
格力电器/000651.SZ
2020-01-2266.1567.1064.8066.640.21%1.25%-2.26%39,241,3002,582,806,000122%65.82-1.43%66.70-1.12%67.09-0.90%68.18-0.47%0.24%
襄阳轴承/000678.SZ
2020-01-226.996.996.886.95-1.00%0.23%-1.68%2,095,50014,530,00064%6.93-1.31%7.01-1.12%7.09-0.10%7.07-0.09%0.07%
山推股份/000680.SZ
2020-01-223.503.533.443.520.57%1.09%-2.03%5,682,00019,785,00073%3.48-1.11%3.52-0.65%3.54-0.59%3.59-0.42%-0.09%
北新建材/000786.SZ
2020-01-2226.0026.6625.4026.311.19%0.67%-0.31%8,848,100231,256,000104%26.14-0.09%26.15-0.51%26.210.16%26.390.01%0.24%
思源电气/002028.SZ
2020-01-2215.2115.4814.9615.400.79%0.59%0.69%9,773,600149,638,00073%15.31-0.18%15.350.07%15.33-0.38%15.290.63%0.90%
巨轮智能/002031.SZ
2020-01-221.992.011.962.000.50%0.81%-1.53%17,426,40034,571,00092%1.98-0.95%2.00-0.60%2.02-0.40%2.03-0.44%0.04%
横店东磁/002056.SZ
2020-01-229.8210.359.6610.203.03%1.06%-0.48%64,396,000649,944,00072%10.090.15%10.17-0.88%10.31-1.26%10.250.75%1.90%
东华软件/002065.SZ
2020-01-2214.1215.0813.9214.895.01%2.00%11.08%131,325,1001,917,086,00094%14.601.53%14.42-0.78%14.591.29%13.412.84%2.57%
软控股份/002073.SZ
2020-01-224.654.714.574.66-0.64%0.45%-3.06%10,379,40048,154,00077%4.64-1.63%4.69-0.74%4.73-0.74%4.81-0.35%0.07%
太阳纸业/002078.SZ
2020-01-229.759.889.559.820.00%0.72%-0.95%16,658,400162,419,00061%9.75-0.03%9.820.17%9.78-1.21%9.91-0.14%-0.06%
万丰奥威/002085.SZ
2020-01-227.607.627.417.56-1.43%0.17%-1.72%9,677,00073,035,00060%7.55-1.36%7.66-0.21%7.650.09%7.69-1.02%0.17%
山河智能/002097.SZ
2020-01-225.925.965.815.92-0.84%0.66%-1.84%9,207,10054,146,000127%5.88-1.93%5.94-0.90%5.96-0.82%6.03-0.56%0.15%
顺络电子/002138.SZ
2020-01-2225.8526.0224.4825.86-0.50%2.52%0.60%31,800,700802,168,000140%25.23-3.07%25.61-0.73%25.62-0.42%25.71-0.32%0.34%
芭田股份/002170.SZ
2020-01-223.543.673.533.591.13%-0.55%-1.64%12,733,10045,964,00059%3.611.01%3.60-0.14%3.63-0.11%3.65-0.60%-0.24%
楚江新材/002171.SZ
2020-01-227.007.176.907.132.44%1.06%-1.36%11,707,50082,595,00095%7.06-0.07%7.10-0.55%7.14-0.65%7.23-0.40%-0.17%
海 利 得/002206.SZ
2020-01-224.164.194.054.190.48%1.48%1.85%6,013,80024,831,00058%4.13-1.55%4.160.27%4.130.39%4.11-0.39%0.37%
鱼跃医疗/002223.SZ
2020-01-2223.0323.1022.0922.20-1.81%-1.18%3.00%25,766,700578,872,000200%22.470.38%22.171.53%21.941.43%21.551.30%0.73%
科大讯飞/002230.SZ
2020-01-2235.8636.9835.7536.862.30%0.76%1.04%50,916,3001,862,661,000127%36.580.71%36.440.40%36.400.29%36.480.11%0.28%
聚力文化/002247.SZ
2020-01-222.822.822.742.80-1.41%0.54%-4.86%15,169,40042,247,00078%2.79-2.52%2.84-0.80%2.86-0.90%2.94-1.14%-0.10%
川大智胜/002253.SZ
2020-01-2215.0715.1714.7115.11-0.26%0.94%-1.65%3,317,50049,658,00077%14.97-2.09%15.22-0.76%15.26-0.51%15.360.07%0.39%
恩华药业/002262.SZ
2020-01-2212.2312.2711.8011.96-2.21%0.22%0.07%14,494,300172,970,000124%11.93-1.83%12.000.00%11.98-0.26%11.950.26%0.33%
威创股份/002308.SZ
2020-01-225.325.715.225.7110.02%2.94%13.25%82,222,600456,065,000375%5.556.88%5.4112.10%5.269.88%5.045.79%0.84%
日海智能/002313.SZ
2020-01-2219.8620.1319.5619.95-0.30%0.50%-1.92%4,053,40080,461,00086%19.85-0.88%19.91-0.24%19.97-0.41%20.34-0.45%0.01%
众生药业/002317.SZ
2020-01-2215.6015.6914.5914.74-5.51%-1.56%0.40%32,801,400491,126,000125%14.97-7.81%15.76-0.79%15.491.19%14.681.10%1.85%
英威腾/002334.SZ
2020-01-224.284.374.234.361.16%0.93%-3.28%3,019,80013,045,00043%4.32-0.37%4.35-0.84%4.40-1.23%4.51-0.38%0.23%
泰尔股份/002347.SZ
2020-01-224.464.564.424.531.12%0.89%-3.45%3,564,70016,005,00039%4.49-0.95%4.53-0.42%4.55-1.24%4.69-0.04%0.30%
森源电气/002358.SZ
2020-01-226.806.806.616.73-0.59%0.61%-4.08%7,364,60049,261,00096%6.69-1.83%6.78-1.38%6.86-1.12%7.02-1.00%-0.06%
康力电梯/002367.SZ
2020-01-228.018.218.018.12-0.25%-0.17%-1.32%11,193,90091,053,00079%8.13-0.03%8.18-0.34%8.19-0.58%8.230.16%0.44%
新北洋/002376.SZ
2020-01-2212.3412.4312.0012.34-0.08%0.93%-1.31%7,327,30089,583,00091%12.23-2.02%12.35-0.49%12.40-0.55%12.50-0.37%0.13%
星网锐捷/002396.SZ
2020-01-2236.0036.3935.8035.80-10.01%-0.11%-4.32%31,025,9001,111,974,000224%35.84-9.46%37.17-5.72%37.56-3.84%37.42-0.66%0.64%
远东传动/002406.SZ
2020-01-225.885.905.695.83-1.52%0.50%-4.94%5,556,30032,231,00068%5.80-2.77%5.92-1.37%5.97-0.93%6.13-0.50%0.23%
海康威视/002415.SZ
2020-01-2234.8036.8034.6136.614.63%1.76%2.83%55,418,6001,993,791,000119%35.982.08%35.81-0.08%36.01-0.05%35.600.44%0.61%
江苏神通/002438.SZ
2020-01-228.788.928.628.72-1.02%-0.51%2.50%5,221,60045,766,000108%8.77-0.24%8.720.61%8.650.95%8.510.63%0.48%
海格通信/002465.SZ
2020-01-2212.0212.4211.8512.381.98%1.53%3.19%41,552,200506,651,000100%12.19-0.79%12.260.07%12.200.70%12.000.44%0.69%
科士达/002518.SZ
2020-01-2212.3213.2112.0313.054.99%2.89%3.66%16,132,300204,610,000108%12.681.42%12.620.56%12.590.41%12.590.26%1.13%
万和电气/002543.SZ
2020-01-229.389.409.249.39-0.32%0.66%-2.03%2,220,40020,713,000100%9.33-1.01%9.40-0.61%9.45-0.54%9.59-0.43%-0.02%
千红制药/002550.SZ
2020-01-224.894.904.704.74-2.67%-0.38%-0.61%9,662,90045,977,000133%4.76-2.58%4.82-0.31%4.81-0.06%4.770.21%0.40%
亚威股份/002559.SZ
2020-01-225.976.475.886.234.36%0.74%5.36%18,693,200115,596,000243%6.183.72%6.052.65%5.992.43%5.911.56%0.40%
史丹利/002588.SZ
2020-01-224.064.074.004.05-0.49%0.37%-1.44%3,113,80012,563,00081%4.04-0.88%4.06-0.49%4.07-0.51%4.11-0.34%0.03%
比亚迪/002594.SZ
2020-01-2256.5060.5056.1059.274.50%0.86%8.54%32,798,0001,927,420,000105%58.773.14%58.021.36%56.691.79%54.611.27%1.40%
永高股份/002641.SZ
2020-01-226.556.836.526.812.87%1.44%3.56%28,570,900191,809,00071%6.710.03%6.650.88%6.59-0.02%6.581.12%3.28%
中科金财/002657.SZ
2020-01-2218.8518.9918.8518.85-9.98%-0.01%-12.83%8,728,900164,546,00039%18.85-11.12%20.75-3.08%21.05-1.58%21.62-0.29%0.74%
美亚光电/002690.SZ
2020-01-2238.9838.9838.1838.74-0.72%0.46%1.61%3,243,700125,091,00083%38.56-0.85%38.720.29%38.530.23%38.130.49%0.12%
友邦吊顶/002718.SZ
2020-01-2216.2816.3016.0716.18-0.98%0.06%-3.98%679,50010,988,00084%16.17-1.30%16.35-0.91%16.47-1.02%16.85-0.34%0.04%
莱美药业/300006.SZ
2020-01-226.186.185.745.87-3.45%-0.10%-5.63%33,283,800195,591,000105%5.88-3.53%5.97-1.11%6.00-1.15%6.22-1.03%0.43%
安科生物/300009.SZ
2020-01-2216.3016.3515.5015.71-2.12%-0.16%-1.29%26,468,300416,472,000147%15.74-3.06%16.08-0.37%16.03-0.36%15.920.06%0.50%
亿纬锂能/300014.SZ
2020-01-2259.8064.1158.3162.704.85%1.99%11.28%32,153,6001,976,698,000136%61.482.48%60.072.73%58.802.70%56.342.06%1.11%
网宿科技/300017.SZ
2020-01-228.618.758.418.66-3.35%0.74%-10.48%123,538,0001,061,984,000151%8.60-4.98%8.99-5.19%9.23-4.32%9.67-2.28%-0.10%
硅宝科技/300019.SZ
2020-01-2210.9511.2110.7211.120.18%0.97%4.14%5,733,10063,140,00064%11.01-0.27%10.99-0.23%10.950.63%10.680.71%0.78%
银江股份/300020.SZ
2020-01-229.209.499.119.432.06%1.23%2.87%20,502,200190,983,000125%9.320.32%9.240.58%9.210.35%9.170.37%0.46%
宝通科技/300031.SZ
2020-01-2217.6018.1117.5117.970.90%0.66%0.02%7,643,900136,466,00073%17.85-0.72%17.92-0.78%18.22-0.96%17.970.75%1.94%
天源迪科/300047.SZ
2020-01-228.078.107.708.00-6.54%1.07%-6.00%48,608,200384,738,000192%7.92-7.90%8.17-5.18%8.32-3.89%8.51-1.47%0.39%
碧水源/300070.SZ
2020-01-228.899.038.708.960.56%0.70%3.36%41,198,900366,584,00069%8.90-0.67%8.870.50%8.84-0.22%8.670.76%1.02%
荃银高科/300087.SZ
2020-01-2214.0814.4413.6614.08-0.42%-0.06%-12.72%27,716,300390,478,00046%14.09-0.87%14.37-4.05%15.04-2.56%16.130.31%2.56%
长信科技/300088.SZ
2020-01-2211.7512.8511.7112.698.55%3.14%7.73%222,548,3002,738,335,000166%12.304.53%12.012.87%11.862.40%11.780.78%0.75%
瑞普生物/300119.SZ
2020-01-2216.8416.8815.1016.04-3.61%0.40%-4.89%11,551,500184,541,00098%15.98-5.48%16.54-2.03%16.71-1.70%16.86-0.05%1.02%
中金环境/300145.SZ
2020-01-223.573.613.513.57-0.56%0.31%-2.08%17,649,60062,812,00061%3.56-1.60%3.63-1.57%3.69-0.41%3.650.25%0.24%
恒泰艾普/300157.SZ
2020-01-224.074.073.974.02-0.74%0.02%-4.10%4,386,90017,629,00051%4.02-1.62%4.08-0.78%4.10-0.61%4.19-0.88%-0.05%
中海达/300177.SZ
2020-01-229.9810.269.7710.161.09%1.30%5.57%33,973,400340,758,000116%10.03-0.06%9.841.30%9.761.08%9.620.14%0.40%
远方信息/300306.SZ
2020-01-2212.7612.8912.3012.73-2.53%1.14%-6.04%7,466,40093,973,00083%12.59-5.16%13.06-2.95%13.40-1.25%13.55-0.72%0.41%
宜安科技/300328.SZ
2020-01-2215.6216.1715.4015.992.83%1.07%4.69%23,334,100369,156,000167%15.821.43%15.521.74%15.431.28%15.271.09%0.01%
苏大维格/300331.SZ
2020-01-2223.9524.9723.3524.843.50%2.11%4.60%6,691,600162,780,00090%24.33-1.25%24.380.63%24.170.74%23.750.75%0.87%
天银机电/300342.SZ
2020-01-2210.1710.219.8910.07-2.04%0.10%-0.69%8,975,30090,290,00079%10.06-2.60%10.270.44%10.15-0.01%10.14-0.22%0.21%
联创股份/300343.SZ
2020-01-223.273.363.233.310.00%0.30%-8.34%34,067,400112,425,00036%3.30-2.02%3.39-2.14%3.45-1.23%3.610.28%0.69%
楚天科技/300358.SZ
2020-01-227.127.166.807.081.00%1.09%1.07%6,198,40043,416,000125%7.00-1.30%7.040.01%7.020.01%7.010.10%-0.21%
扬杰科技/300373.SZ
2020-01-2222.2324.7321.8824.729.96%4.91%18.65%35,094,200826,912,000146%23.564.28%22.653.96%22.073.71%20.832.68%1.51%
易事特/300376.SZ
2020-01-224.844.894.684.85-0.41%1.00%-2.14%9,828,50047,201,00081%4.80-2.38%4.92-1.62%4.95-0.32%4.96-0.44%0.42%
三联虹普/300384.SZ
2020-01-2219.5019.5518.8519.32-1.08%0.87%0.49%6,765,300129,585,00087%19.15-3.85%19.84-0.82%19.740.05%19.230.45%0.72%
飞天诚信/300386.SZ
2020-01-2216.9017.8516.7817.511.51%0.49%-2.85%11,535,600201,010,00059%17.430.21%17.53-1.13%17.75-1.67%18.02-0.57%1.03%
三一重工/600031.SH
2020-01-2216.3016.9616.0816.902.30%1.52%0.23%89,145,5001,484,041,000118%16.650.91%16.70-0.30%16.75-0.26%16.86-0.23%-0.11%
皖维高新/600063.SH
2020-01-223.713.803.663.77-0.26%0.91%-1.33%17,238,90064,407,00093%3.74-1.92%3.78-0.50%3.79-0.68%3.82-0.29%-0.24%
宇通客车/600066.SH
2020-01-2216.1716.4515.8616.280.12%0.46%7.05%23,346,700378,356,00079%16.21-0.10%16.181.73%15.771.25%15.210.75%0.61%
特变电工/600089.SH
2020-01-226.536.556.446.52-0.61%0.43%-2.29%18,116,000117,603,000100%6.49-1.23%6.56-0.74%6.59-0.78%6.67-0.30%0.01%
金发科技/600143.SH
2020-01-228.909.418.719.283.46%1.82%5.32%97,048,100884,542,000113%9.111.74%9.030.34%9.040.18%8.811.58%1.60%
海正药业/600267.SH
2020-01-2212.3012.3011.1311.34-3.74%-1.43%4.34%80,138,500921,919,000252%11.502.10%11.222.24%11.102.18%10.872.26%1.04%
恒瑞医药/600276.SH
2020-01-2290.3591.1889.5190.33-0.04%0.08%2.18%16,226,3001,464,486,00066%90.25-0.50%90.450.53%89.440.42%88.400.37%0.36%
恒顺醋业/600305.SH
2020-01-2218.0018.0216.9017.55-2.99%0.15%1.90%21,420,300375,341,00098%17.52-3.58%17.840.12%17.660.45%17.221.06%1.27%
振华重工/600320.SH
2020-01-223.613.633.583.630.00%0.58%-1.33%4,935,30017,810,00077%3.61-0.47%3.62-0.25%3.63-0.38%3.68-0.08%0.06%
澳柯玛/600336.SH
2020-01-224.574.804.504.713.97%1.36%3.09%16,921,20078,641,000312%4.653.06%4.602.54%4.581.87%4.570.93%0.32%
国电南瑞/600406.SH
2020-01-2218.9419.0818.5418.870.32%0.32%-3.48%26,044,800489,874,00074%18.81-0.89%18.940.71%19.04-0.74%19.55-0.70%-1.02%
士兰微/600460.SH
2020-01-2216.0217.0315.9516.844.14%1.79%1.00%88,208,1001,459,315,000115%16.542.48%16.47-0.23%16.57-0.36%16.670.09%0.31%
扬农化工/600486.SH
2020-01-2268.1570.3267.1269.431.65%0.66%2.48%2,859,500197,226,000106%68.970.96%68.490.54%68.280.48%67.750.30%0.11%
亨通光电/600487.SH
2020-01-2217.3917.9517.1017.721.08%1.21%-0.48%39,303,400688,165,00076%17.51-0.65%17.61-0.18%17.60-0.11%17.810.37%0.76%
康缘药业/600557.SH
2020-01-2216.3816.3815.2115.58-2.20%-0.20%1.49%10,438,400162,951,000157%15.61-2.16%15.690.39%15.580.45%15.350.70%0.53%
新华医疗/600587.SH
2020-01-2216.5016.5015.5015.93-0.38%-0.72%4.14%18,427,500295,664,000237%16.050.50%15.751.79%15.601.85%15.301.85%0.75%
泰豪科技/600590.SH
2020-01-225.895.965.765.91-0.17%0.61%-2.02%6,868,00040,346,00081%5.87-1.11%5.93-0.89%5.97-0.65%6.03-0.48%0.07%
金龙汽车/600686.SH
2020-01-227.407.517.117.21-3.22%-0.51%-2.18%7,907,50057,304,000112%7.25-3.57%7.45-0.19%7.39-0.18%7.37-0.07%0.33%
东软集团/600718.SH
2020-01-2212.3512.3611.8912.14-1.22%0.29%-0.52%19,063,200230,757,000122%12.11-1.94%12.22-0.93%12.28-0.65%12.200.30%0.60%
浪潮软件/600756.SH
2020-01-2222.1122.7221.9222.561.17%0.84%2.84%20,483,700458,253,000150%22.37-0.19%22.220.69%22.110.60%21.940.61%0.42%
四创电子/600990.SH
2020-01-2244.0045.3943.5144.85-7.01%0.94%-6.92%5,381,700239,120,000180%44.43-7.85%45.99-4.66%46.82-3.53%48.19-2.08%0.13%
长城汽车/601633.SH
2020-01-228.608.778.408.701.16%0.96%-2.10%13,787,300118,800,00074%8.62-0.31%8.72-0.39%8.72-0.41%8.89-0.34%-0.10%
康尼机电/603111.SH
2020-01-225.355.685.275.526.98%-0.58%2.81%43,274,600240,252,000487%5.557.04%5.486.67%5.425.14%5.372.76%0.19%