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
2022-01-207.627.717.507.62-0.52%0.30%0.40%73,277,400556,709,00084%7.60-1.13%7.610.33%7.560.23%7.590.38%0.47%
威孚高科/000581.SZ
2022-01-2023.2523.3522.4922.56-3.67%-1.22%-1.36%20,929,700478,002,000111%22.84-2.04%23.04-0.13%22.95-0.12%22.870.23%0.46%
格力电器/000651.SZ
2022-01-2039.4740.4739.4040.001.39%-0.07%1.06%73,776,8002,953,298,00097%40.031.52%39.401.40%39.070.48%39.580.35%0.52%
襄阳轴承/000678.SZ
2022-01-205.185.255.115.12-1.54%-0.91%2.11%14,712,20076,013,000165%5.17-0.31%5.140.84%5.090.79%5.010.80%0.62%
山推股份/000680.SZ
2022-01-204.284.284.154.17-2.11%-0.95%-2.91%19,392,30081,633,00084%4.21-1.29%4.230.10%4.22-0.36%4.30-0.23%0.15%
北新建材/000786.SZ
2022-01-2037.0037.1335.2035.55-2.63%-1.35%-1.01%16,637,200599,563,00099%36.04-1.27%35.881.49%35.340.59%35.910.13%0.21%
思源电气/002028.SZ
2022-01-2048.3748.6646.4046.99-2.10%-0.35%1.78%8,409,400396,540,00067%47.15-2.55%47.340.24%46.961.01%46.170.24%-0.73%
巨轮智能/002031.SZ
2022-01-202.152.172.062.07-3.72%-1.71%-3.63%55,112,700116,054,00098%2.11-2.18%2.14-1.83%2.16-0.60%2.15-0.37%0.11%
横店东磁/002056.SZ
2022-01-2016.6016.6915.8915.97-3.74%-1.10%-6.53%31,668,300511,366,000105%16.15-2.91%16.57-2.32%16.81-1.28%17.09-1.28%-0.88%
东华软件/002065.SZ
2022-01-208.218.248.108.200.24%0.23%2.86%58,328,600477,215,000122%8.180.44%8.180.65%8.100.86%7.970.50%0.36%
软控股份/002073.SZ
2022-01-207.387.387.087.13-2.86%-0.64%-3.51%21,392,000153,510,00094%7.18-3.34%7.46-1.27%7.46-0.25%7.39-0.43%-0.57%
太阳纸业/002078.SZ
2022-01-2011.8012.0311.7711.981.70%0.29%1.00%32,899,300392,984,000134%11.951.89%11.811.27%11.750.09%11.860.12%0.28%
万丰奥威/002085.SZ
2022-01-205.525.545.365.37-3.07%-1.16%-2.43%18,047,00098,043,000130%5.43-1.77%5.50-0.92%5.51-0.36%5.50-0.05%-0.14%
山河智能/002097.SZ
2022-01-209.179.218.798.80-3.83%-1.27%-6.10%13,028,500116,128,000103%8.91-3.41%9.07-0.86%9.10-1.23%9.37-0.59%-0.13%
顺络电子/002138.SZ
2022-01-2036.5036.8036.0936.20-0.82%-0.41%0.56%3,686,600134,002,00064%36.35-0.57%36.55-0.15%36.400.41%36.000.02%-0.55%
芭田股份/002170.SZ
2022-01-205.996.015.695.71-4.19%-1.74%-8.43%20,089,300116,738,000124%5.81-3.10%5.96-1.98%6.05-2.09%6.24-1.58%-0.83%
楚江新材/002171.SZ
2022-01-2011.8311.8911.1911.24-4.42%-1.79%-5.06%21,414,700245,095,00086%11.45-3.61%11.95-1.13%11.880.15%11.84-0.60%-0.65%
海 利 得/002206.SZ
2022-01-207.898.007.737.83-0.76%-0.43%-4.36%15,601,600122,694,00073%7.86-1.53%8.02-1.12%8.04-0.79%8.19-0.67%-0.65%
鱼跃医疗/002223.SZ
2022-01-2032.8933.0632.0832.31-1.79%-0.47%-5.48%9,572,400310,748,00096%32.46-1.21%32.98-1.68%33.64-0.96%34.18-0.81%-0.72%
科大讯飞/002230.SZ
2022-01-2048.4548.8248.0148.530.17%0.12%-0.31%11,347,100550,030,00055%48.470.23%48.680.59%48.160.33%48.68-0.55%-0.64%
聚力文化/002247.SZ
2022-01-203.053.052.872.90-3.97%-0.82%-4.35%31,900,70093,275,00088%2.92-3.18%2.99-1.84%3.02-1.40%3.03-0.53%0.13%
川大智胜/002253.SZ
2022-01-2017.4517.6516.6816.70-5.28%-1.75%-4.12%13,226,800224,835,00092%17.00-3.33%17.60-0.84%17.52-0.35%17.42-0.98%-0.57%
恩华药业/002262.SZ
2022-01-2015.4015.5515.1615.18-1.04%-1.12%-4.42%6,814,800104,623,00075%15.35-0.38%15.49-1.88%15.78-0.41%15.88-0.46%0.12%
威创股份/002308.SZ
2022-01-204.754.764.494.53-3.62%-0.66%-4.49%21,109,50096,264,00073%4.56-2.67%4.68-1.41%4.71-0.61%4.74-0.15%0.50%
日海智能/002313.SZ
2022-01-2012.1012.1411.7911.91-1.73%-0.08%0.76%4,946,20058,961,00098%11.92-0.92%11.970.02%11.930.15%11.820.22%0.37%
众生药业/002317.SZ
2022-01-2014.6015.2813.5613.70-5.78%-4.96%-0.61%74,264,3001,070,533,000107%14.42-0.66%14.680.37%14.331.93%13.781.36%1.87%
英威腾/002334.SZ
2022-01-207.257.297.007.05-3.42%-0.89%-2.10%15,058,400107,116,000105%7.11-2.52%7.24-0.50%7.21-0.11%7.20-0.58%-0.60%
泰尔股份/002347.SZ
2022-01-205.055.054.704.71-6.18%-2.00%-8.17%12,666,30060,871,00086%4.81-3.82%4.93-1.91%5.00-1.65%5.13-1.61%-0.27%
ST森源/002358.SZ
2022-01-203.163.213.133.150.00%-0.44%-1.35%6,849,70021,670,00058%3.161.09%3.130.81%3.13-0.16%3.19-0.59%-0.59%
康力电梯/002367.SZ
2022-01-208.108.107.907.91-1.74%-0.65%-2.19%5,051,70040,221,00084%7.96-1.14%8.02-0.10%8.01-0.39%8.09-0.15%0.16%
新北洋/002376.SZ
2022-01-209.289.389.009.03-3.53%-1.32%-2.77%6,158,80056,361,000140%9.15-1.91%9.27-1.24%9.31-0.36%9.29-0.28%-0.12%
星网锐捷/002396.SZ
2022-01-2026.1326.6025.9026.06-0.27%-0.67%3.07%21,771,200571,181,000107%26.240.27%26.231.17%25.830.90%25.280.71%0.70%
远东传动/002406.SZ
2022-01-206.166.195.976.00-2.60%-0.66%-2.77%6,700,80040,470,000134%6.04-1.93%6.11-1.07%6.14-0.74%6.17-0.58%0.00%
海康威视/002415.SZ
2022-01-2050.4250.4849.4349.75-0.82%-0.21%0.03%17,645,500879,740,00070%49.86-1.38%50.590.41%50.020.54%49.73-0.08%-0.33%
江苏神通/002438.SZ
2022-01-2018.3018.3817.2417.45-4.49%-1.45%-5.76%9,172,400162,419,000128%17.71-3.24%18.24-1.65%18.26-0.96%18.52-1.52%-0.53%
海格通信/002465.SZ
2022-01-2010.1710.199.989.99-2.06%-0.50%-2.50%19,977,800200,582,00088%10.04-1.74%10.16-0.58%10.16-0.28%10.25-0.58%-0.47%
科士达/002518.SZ
2022-01-2024.8124.9623.6924.02-3.15%-0.23%0.09%6,277,200151,130,00092%24.08-3.40%24.750.26%24.440.35%24.000.05%-0.40%
万和电气/002543.SZ
2022-01-207.587.817.567.580.40%-1.25%-1.08%6,165,30047,323,000199%7.681.60%7.600.94%7.590.25%7.66-0.08%0.10%
千红制药/002550.SZ
2022-01-207.128.067.048.069.96%2.30%16.73%170,875,4001,346,411,000153%7.8812.11%7.480.61%7.495.30%6.912.81%3.96%
亚威股份/002559.SZ
2022-01-208.058.087.787.79-3.59%-0.99%-4.80%8,563,10067,374,000132%7.87-2.43%7.99-1.48%8.04-1.29%8.18-0.94%-0.33%
史丹利/002588.SZ
2022-01-205.966.035.825.83-2.83%-1.09%-2.18%20,220,900119,181,000101%5.89-1.75%5.94-0.12%5.94-0.47%5.96-0.17%-0.07%
比亚迪/002594.SZ
2022-01-20252.10253.71247.00251.07-0.75%0.16%-0.61%14,998,7003,759,820,00075%250.68-2.48%257.35-1.56%258.39-0.09%252.620.04%-0.52%
永高股份/002641.SZ
2022-01-206.306.326.026.07-3.65%-1.46%-3.64%21,786,400134,208,00063%6.160.46%6.061.07%6.02-0.20%6.300.51%1.26%
中科金财/002657.SZ
2022-01-2014.2515.2813.9615.2810.01%2.67%15.08%52,093,000775,243,000321%14.8811.65%13.957.41%13.646.11%13.285.09%0.56%
美亚光电/002690.SZ
2022-01-2037.9838.1437.3437.53-1.34%-0.17%-1.27%1,314,70049,425,00059%37.59-1.17%37.97-1.05%38.27-0.54%38.010.18%0.14%
友邦吊顶/002718.SZ
2022-01-2013.4013.6013.1513.15-2.38%-1.00%-1.31%1,114,40014,803,00082%13.28-1.53%13.36-0.52%13.40-0.35%13.330.19%0.46%
莱美药业/300006.SZ
2022-01-206.186.466.146.210.65%-1.21%-6.60%33,271,600209,148,00059%6.291.91%6.27-2.79%6.54-1.00%6.65-0.39%0.28%
安科生物/300009.SZ
2022-01-2011.8011.8811.2411.27-7.17%-1.97%-13.53%75,613,200869,338,000117%11.50-7.25%12.26-5.44%12.87-2.81%13.03-1.65%0.14%
亿纬锂能/300014.SZ
2022-01-2098.9899.5595.0295.70-3.31%-0.94%-8.96%33,851,4003,270,193,00095%96.60-3.85%100.91-3.63%104.12-1.95%105.12-0.91%-0.93%
网宿科技/300017.SZ
2022-01-207.267.267.037.09-2.61%-0.14%1.69%93,795,000665,942,000118%7.10-1.46%7.160.52%7.090.47%6.970.48%0.35%
硅宝科技/300019.SZ
2022-01-2019.5519.6618.8018.80-3.74%-1.78%-5.60%5,715,100109,393,00090%19.14-2.67%19.56-1.58%19.80-1.11%19.92-0.36%-0.57%
银江股份/300020.SZ
2022-01-2011.0511.0910.3710.60-7.67%-0.06%4.76%123,972,7001,314,897,000214%10.61-5.10%10.721.94%10.441.91%10.121.67%1.51%
宝通科技/300031.SZ
2022-01-2024.5624.8823.2323.33-6.08%-1.75%-9.99%21,639,800513,844,00068%23.75-5.58%24.59-2.60%24.95-1.65%25.92-1.21%-0.86%
天源迪科/300047.SZ
2022-01-2012.6912.9412.0712.27-3.31%-1.54%10.70%202,258,9002,520,481,000211%12.46-1.84%12.244.64%11.703.78%11.083.83%3.47%
碧水源/300070.SZ
2022-01-207.127.157.037.08-0.28%-0.01%-2.52%22,459,300159,043,00068%7.08-0.21%7.09-0.37%7.12-0.59%7.26-0.51%-0.02%
荃银高科/300087.SZ
2022-01-2027.5127.9825.8826.02-6.06%-3.05%-6.18%11,633,200312,228,000122%26.84-2.86%27.26-1.30%27.30-0.83%27.73-1.22%-1.32%
长信科技/300088.SZ
2022-01-2011.6811.7511.3111.37-2.32%-1.04%-2.88%54,071,000621,242,00051%11.49-2.26%11.81-2.00%11.880.58%11.71-0.86%-1.27%
瑞普生物/300119.SZ
2022-01-2022.9623.4122.7522.81-0.65%-1.12%-6.46%3,549,60081,884,00053%23.070.56%23.10-1.29%23.57-1.33%24.39-0.34%0.08%
中金环境/300145.SZ
2022-01-203.343.373.243.28-1.50%-0.18%-3.47%28,092,80092,322,00078%3.29-1.65%3.31-0.54%3.33-0.72%3.40-1.02%0.19%
恒泰艾普/300157.SZ
2022-01-204.644.684.434.45-5.12%-1.37%-8.47%16,755,00075,600,00068%4.51-4.00%4.63-1.80%4.69-2.17%4.86-0.69%-0.38%
中海达/300177.SZ
2022-01-209.939.949.439.47-4.92%-1.47%-1.09%36,831,100353,975,000142%9.61-3.26%9.790.24%9.680.21%9.57-0.01%0.03%
远方信息/300306.SZ
2022-01-2011.0111.0210.4010.44-4.57%-1.03%-2.78%4,761,40050,229,000117%10.55-2.79%10.77-1.59%10.84-0.48%10.74-0.14%0.45%
宜安科技/300328.SZ
2022-01-208.809.128.538.57-1.15%-2.48%-0.68%16,923,800148,726,000121%8.792.90%8.640.75%8.640.28%8.630.62%0.47%
苏大维格/300331.SZ
2022-01-2029.9930.1428.9029.00-3.33%-1.27%-6.03%2,293,00067,350,00083%29.37-2.93%30.09-1.22%30.11-0.50%30.86-1.02%-1.38%
天银机电/300342.SZ
2022-01-2014.0614.4313.6714.08-0.14%-0.01%2.12%16,965,900238,897,000113%14.08-0.01%14.190.36%14.040.45%13.790.47%0.39%
联创股份/300343.SZ
2022-01-2015.9816.1413.7813.85-13.98%-5.48%-15.27%91,348,4001,338,562,000131%14.65-8.68%15.37-6.71%15.86-3.86%16.35-1.54%-0.08%
楚天科技/300358.SZ
2022-01-2022.8023.1522.1822.33-1.54%-1.02%-8.98%7,285,200164,359,00053%22.56-1.11%23.12-2.32%23.71-0.69%24.53-0.33%-0.41%
扬杰科技/300373.SZ
2022-01-2063.7767.2063.0164.320.99%-1.82%2.93%14,664,300960,694,000111%65.512.59%65.021.35%63.651.72%62.490.39%-0.89%
易事特/300376.SZ
2022-01-209.569.609.309.35-3.21%-0.68%-1.93%27,155,700255,649,00099%9.41-2.48%9.55-0.32%9.52-0.33%9.53-0.41%-0.60%
三联虹普/300384.SZ
2022-01-2026.0526.0824.3024.88-4.31%-0.67%-1.53%4,501,300112,742,00095%25.05-2.72%25.42-1.32%25.62-0.09%25.270.56%0.78%
飞天诚信/300386.SZ
2022-01-2018.4618.5617.2217.94-3.08%1.35%-2.19%23,090,300408,710,00089%17.70-3.80%18.64-2.35%18.70-0.22%18.34-0.87%0.24%
三一重工/600031.SH
2022-01-2024.3524.6023.7324.25-0.41%0.36%-0.23%127,579,9003,082,872,00087%24.16-0.50%24.030.78%23.870.09%24.310.28%0.40%
皖维高新/600063.SH
2022-01-206.016.035.625.67-5.66%-1.72%-5.74%54,209,500312,718,000195%5.77-3.91%5.88-2.64%5.94-2.54%6.02-1.07%-0.15%
宇通客车/600066.SH
2022-01-2010.8410.8510.7610.80-0.46%-0.01%-1.95%14,171,300153,060,00071%10.80-0.58%10.84-0.21%10.87-0.46%11.02-0.05%0.05%
特变电工/600089.SH
2022-01-2019.9720.0619.4319.52-2.40%-0.82%-1.24%43,770,000861,425,00083%19.68-1.52%20.00-0.37%19.93-0.05%19.77-0.01%-0.49%
金发科技/600143.SH
2022-01-2012.6112.7012.4312.44-1.66%-0.63%-3.14%20,788,400260,251,00071%12.52-1.75%12.75-1.12%12.78-0.26%12.84-0.17%0.10%
海正药业/600267.SH
2022-01-2016.8817.3015.8715.99-5.72%-2.72%-1.20%63,586,5001,045,181,000157%16.44-1.73%16.850.42%16.440.47%16.190.60%1.68%
恒瑞医药/600276.SH
2022-01-2045.6546.1045.5845.69-0.09%-0.13%-5.22%35,022,6001,602,249,00071%45.75-0.31%45.93-0.37%46.24-1.61%48.21-0.79%-0.41%
恒顺醋业/600305.SH
2022-01-2014.8814.9514.4614.50-2.42%-1.35%-5.20%12,056,500177,210,000110%14.70-1.04%14.83-0.86%14.94-1.10%15.30-1.18%-0.41%
振华重工/600320.SH
2022-01-203.793.823.723.75-1.32%-0.56%-3.97%14,616,30055,123,00078%3.77-0.71%3.78-0.03%3.80-0.89%3.91-0.69%0.01%
澳柯玛/600336.SH
2022-01-206.706.756.456.49-3.57%-0.90%-7.58%17,554,300114,961,00093%6.55-2.33%6.66-1.52%6.74-1.62%7.02-1.94%-0.28%
国电南瑞/600406.SH
2022-01-2040.4041.2039.0039.59-1.81%-0.84%2.41%23,825,000951,211,00066%39.93-1.28%39.711.36%39.150.20%38.660.64%-0.46%
士兰微/600460.SH
2022-01-2051.2652.2250.6951.400.14%-0.67%2.41%15,516,600802,899,00086%51.751.03%51.710.88%51.000.77%50.190.30%-0.49%
扬农化工/600486.SH
2022-01-20129.22130.68126.41127.34-0.83%-0.52%0.46%2,040,700261,216,000133%128.000.27%128.54-0.22%128.230.34%126.760.33%-0.25%
亨通光电/600487.SH
2022-01-2015.3615.4314.9614.98-2.47%-1.05%-1.28%25,799,100390,566,00081%15.14-0.94%15.26-0.20%15.160.03%15.17-0.03%0.22%
康缘药业/600557.SH
2022-01-2013.0013.1812.4712.57-2.56%-1.79%-7.99%11,738,500150,242,00050%12.80-0.91%12.99-2.21%13.36-0.82%13.660.18%0.98%
新华医疗/600587.SH
2022-01-2026.1926.3824.8324.88-4.53%-2.30%-11.02%7,749,600197,347,00075%25.47-2.56%26.10-2.81%26.74-1.81%27.96-1.59%-0.88%
泰豪科技/600590.SH
2022-01-207.847.867.497.51-4.45%-1.40%-5.37%15,946,400121,460,000134%7.62-4.04%7.91-1.09%7.90-1.04%7.94-0.78%-0.45%
金龙汽车/600686.SH
2022-01-206.356.376.096.11-1.93%-1.42%-3.51%9,901,00061,370,000117%6.20-0.93%6.23-0.61%6.27-1.09%6.33-0.30%-0.05%
东软集团/600718.SH
2022-01-2015.1915.2814.7014.89-2.42%-0.27%-1.29%28,792,700429,914,00063%14.93-1.69%15.47-1.90%15.600.28%15.080.62%1.27%
浪潮软件/600756.SH
2022-01-2018.1319.9017.9418.341.21%-2.83%4.28%105,148,6001,984,622,000493%18.875.24%18.434.47%18.136.37%17.597.36%3.10%
四创电子/600990.SH
2022-01-2049.5950.1548.4148.81-1.99%-0.60%-4.09%1,534,60075,353,00057%49.10-1.56%50.16-0.73%49.900.27%50.89-0.72%-0.84%
长城汽车/601633.SH
2022-01-2044.3445.3043.3444.440.16%-0.19%-2.01%17,499,300779,143,00056%44.52-0.03%44.93-0.69%45.03-0.44%45.350.08%-0.65%
康尼机电/603111.SH
2022-01-205.485.495.365.37-2.36%-0.67%-1.99%4,955,90026,791,000100%5.41-1.26%5.45-0.49%5.45-0.55%5.48-0.15%0.18%