股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:火炬計劃
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
中聯重科/000157.SZ
2019-11-196.166.176.096.150.49%0.26%2.01%41,596,700255,139,000101%6.130.84%6.090.23%6.070.70%6.030.32%0.19%
威孚高科/000581.SZ
2019-11-1917.3017.8417.2817.792.95%1.02%1.18%19,383,700341,372,000196%17.612.13%17.470.88%17.420.54%17.58-0.52%0.10%
格力電器/000651.SZ
2019-11-1959.1859.9758.9159.460.80%-0.17%-2.09%35,237,0002,098,744,00090%59.561.56%59.170.38%59.050.00%60.73-0.94%0.01%
襄陽軸承/000678.SZ
2019-11-196.776.786.736.770.00%0.18%-0.92%527,2003,563,00064%6.76-0.07%6.76-0.07%6.76-0.04%6.83-0.35%-0.22%
山推股份/000680.SZ
2019-11-193.273.343.273.331.22%0.30%-0.21%5,461,50018,131,000114%3.321.34%3.290.37%3.290.27%3.34-0.33%-0.41%
北新建材/000786.SZ
2019-11-1921.3021.8521.2121.802.35%0.66%4.16%9,457,600204,822,000100%21.662.02%21.310.91%21.170.97%20.930.30%0.66%
思源電氣/002028.SZ
2019-11-1913.1913.6413.1613.582.96%0.79%3.00%9,373,600126,300,00097%13.472.46%13.29-0.23%13.320.63%13.180.39%0.77%
巨輪智能/002031.SZ
2019-11-191.911.951.901.941.04%0.41%-1.22%9,579,50018,511,00091%1.931.36%1.920.00%1.93-0.05%1.96-0.61%-0.35%
橫店東磁/002056.SZ
2019-11-196.666.776.666.771.35%0.52%0.00%9,029,50060,813,00074%6.741.11%6.750.16%6.720.21%6.770.06%0.09%
東華軟件/002065.SZ
2019-11-198.969.318.809.191.43%1.48%8.09%64,938,100588,053,00095%9.061.41%9.030.82%8.851.35%8.501.15%1.28%
軟控股份/002073.SZ
2019-11-194.344.414.314.401.62%0.48%-0.36%12,767,30055,908,00077%4.381.51%4.340.21%4.360.18%4.420.11%-0.66%
太陽紙業/002078.SZ
2019-11-198.548.848.518.782.09%0.72%3.68%16,286,600141,972,00073%8.722.11%8.530.64%8.510.21%8.470.43%0.24%
萬豐奧威/002085.SZ
2019-11-197.007.046.977.020.29%0.19%-0.09%2,455,30017,205,00088%7.010.17%7.00-0.01%6.990.16%7.030.03%0.13%
山河智能/002097.SZ
2019-11-195.485.565.465.561.65%0.78%-0.73%3,116,90017,197,00096%5.520.84%5.50-0.07%5.51-0.16%5.60-0.25%-0.15%
順絡電子/002138.SZ
2019-11-1923.7023.8123.2623.620.08%0.35%1.28%17,217,000405,239,00074%23.540.09%23.77-0.48%23.790.30%23.320.54%1.08%
芭田股份/002170.SZ
2019-11-192.963.022.963.011.35%0.30%-0.79%3,187,0009,565,000102%3.001.25%2.980.07%2.990.00%3.03-0.43%-0.57%
楚江新材/002171.SZ
2019-11-195.836.005.835.982.05%0.67%0.39%4,632,40027,517,000132%5.941.50%5.900.43%5.890.15%5.96-0.25%-0.37%
海 利 得/002206.SZ
2019-11-193.553.603.533.601.69%0.67%1.21%4,092,00014,631,00050%3.580.76%3.57-0.78%3.590.45%3.560.08%0.15%
魚躍醫療/002223.SZ
2019-11-1920.5520.9520.4520.881.16%0.55%-2.99%5,661,700117,569,00073%20.771.44%20.71-0.67%20.91-0.49%21.52-0.48%-0.07%
科大訊飛/002230.SZ
2019-11-1933.1033.9732.8133.872.36%0.60%0.49%31,856,9001,072,598,000108%33.672.27%33.340.03%33.370.56%33.71-0.08%0.03%
聚力文化/002247.SZ
2019-11-192.622.942.602.9410.11%3.52%10.36%47,384,100134,576,000301%2.845.73%2.754.05%2.724.38%2.662.50%-0.47%
川大智勝/002253.SZ
2019-11-1913.6813.9913.6213.991.89%0.60%-0.73%1,659,10023,073,00082%13.911.75%13.770.41%13.80-0.25%14.09-0.59%-0.31%
恩華藥業/002262.SZ
2019-11-1911.5211.8011.4511.782.61%0.91%-0.39%8,475,60098,943,00071%11.672.03%11.58-0.29%11.64-0.10%11.830.10%0.43%
威創股份/002308.SZ
2019-11-194.374.504.354.503.21%1.03%1.53%9,501,40042,320,000110%4.451.67%4.430.41%4.410.41%4.430.09%-0.48%
日海智能/002313.SZ
2019-11-1917.7518.7817.6718.645.31%1.35%2.08%5,743,500105,637,000209%18.392.98%18.170.82%18.180.66%18.26-0.06%-0.25%
眾生藥業/002317.SZ
2019-11-199.719.829.689.770.62%0.02%2.34%6,507,00063,560,000129%9.771.13%9.651.08%9.580.84%9.550.21%-0.36%
英威騰/002334.SZ
2019-11-194.014.073.954.071.75%0.57%0.42%2,518,50010,192,00068%4.051.63%4.000.50%4.000.45%4.05-0.49%-0.68%
泰爾股份/002347.SZ
2019-11-194.184.284.184.271.43%0.54%0.64%2,485,30010,556,000104%4.251.73%4.200.24%4.200.48%4.24-0.33%-0.63%
森源電氣/002358.SZ
2019-11-196.606.706.586.690.90%0.25%-3.66%5,253,90035,060,00092%6.670.88%6.66-0.49%6.74-0.94%6.94-0.87%-0.58%
康力電梯/002367.SZ
2019-11-197.517.597.457.581.74%0.49%0.77%7,288,90054,981,00093%7.541.52%7.50-0.20%7.500.43%7.52-0.52%-0.74%
新北洋/002376.SZ
2019-11-1911.7711.9411.7411.921.27%0.26%-0.42%4,630,70055,055,000123%11.891.16%11.790.41%11.800.11%11.97-0.20%-0.59%
星網銳捷/002396.SZ
2019-11-1932.3032.8632.0332.721.14%0.57%3.30%9,933,900323,188,000110%32.531.90%31.981.45%31.641.37%31.68-0.01%0.16%
遠東傳動/002406.SZ
2019-11-195.085.165.085.151.38%0.57%-0.69%1,256,9006,437,00087%5.120.97%5.09-0.10%5.11-0.20%5.19-0.38%-0.48%
海康威視/002415.SZ
2019-11-1933.1934.3433.0933.992.69%0.40%0.79%40,662,5001,376,546,00090%33.852.30%33.350.59%33.37-0.09%33.720.15%0.37%
江蘇神通/002438.SZ
2019-11-198.869.118.869.052.26%0.29%2.46%7,034,10063,477,000151%9.023.18%8.861.58%8.801.41%8.830.07%0.15%
海格通信/002465.SZ
2019-11-199.8910.029.8510.000.91%0.21%1.40%17,534,500174,975,00097%9.980.97%9.940.16%9.920.40%9.860.37%0.36%
科士達/002518.SZ
2019-11-198.999.238.919.212.91%0.56%0.66%6,887,10063,078,000117%9.162.66%9.031.04%9.030.53%9.15-0.34%0.07%
萬和電氣/002543.SZ
2019-11-199.109.179.079.170.77%0.42%-1.56%1,176,00010,739,00063%9.130.86%9.08-0.06%9.100.03%9.32-0.88%-0.41%
千紅制藥/002550.SZ
2019-11-194.504.534.404.530.67%0.49%-2.58%2,362,60010,650,00046%4.51-0.02%4.500.29%4.50-0.04%4.65-0.04%0.01%
亞威股份/002559.SZ
2019-11-194.975.084.965.071.81%0.82%0.12%2,652,00013,338,00089%5.030.90%5.000.48%4.990.12%5.06-0.51%-0.63%
史丹利/002588.SZ
2019-11-193.753.813.733.801.60%0.26%1.44%1,802,6006,832,000106%3.791.69%3.740.89%3.720.65%3.75-0.13%-0.43%
比亞迪/002594.SZ
2019-11-1942.5643.7542.5643.742.12%0.82%-0.81%5,346,400231,950,00081%43.381.37%43.11-0.05%43.26-0.27%44.10-0.01%-0.13%
永高股份/002641.SZ
2019-11-194.634.754.604.711.73%0.75%-2.57%3,809,20017,809,00053%4.681.83%4.630.17%4.640.04%4.83-0.37%0.11%
中科金財/002657.SZ
2019-11-1917.1017.6017.0617.591.62%0.88%0.18%9,786,900170,654,00095%17.441.09%17.210.86%17.140.35%17.56-0.31%-0.68%
美亞光電/002690.SZ
2019-11-1938.7040.2038.6039.942.99%0.94%5.34%5,144,400203,547,000151%39.572.39%39.051.30%38.651.39%37.920.90%0.70%
友邦吊頂/002718.SZ
2019-11-1916.5716.7616.4116.640.91%0.17%-0.66%346,4005,754,00064%16.610.39%16.57-0.15%16.62-0.19%16.750.01%-1.05%
萊美藥業/300006.SZ
2019-11-195.205.465.205.424.03%1.14%5.06%26,694,600143,049,00096%5.363.10%5.260.84%5.270.69%5.160.70%0.65%
安科生物/300009.SZ
2019-11-1916.4816.7216.3316.560.61%0.11%2.70%13,231,500218,870,000132%16.540.43%16.450.75%16.310.80%16.130.46%-0.09%
億緯鋰能/300014.SZ
2019-11-1939.2640.6538.0140.303.33%1.21%2.00%26,283,3001,046,531,00090%39.822.25%39.460.08%39.431.18%39.510.21%0.76%
網宿科技/300017.SZ
2019-11-198.839.268.799.194.08%1.07%3.81%67,977,900618,124,000159%9.093.26%8.941.97%8.861.59%8.85-0.37%-1.02%
硅寶科技/300019.SZ
2019-11-198.248.528.198.492.91%0.58%-0.53%3,617,80030,538,00093%8.442.98%8.320.19%8.350.02%8.54-0.85%-0.52%
銀江股份/300020.SZ
2019-11-198.358.528.318.522.04%0.60%-1.61%7,194,40060,926,00081%8.471.58%8.390.24%8.400.10%8.66-0.75%-1.01%
寶通科技/300031.SZ
2019-11-1911.5912.6911.4912.316.67%0.70%2.45%11,783,000144,038,000338%12.225.92%12.044.88%11.893.12%12.02-0.56%-0.33%
天源迪科/300047.SZ
2019-11-197.517.697.487.692.40%0.77%-0.09%9,605,30073,297,000101%7.631.79%7.560.44%7.550.23%7.70-0.57%-0.62%
碧水源/300070.SZ
2019-11-197.457.667.447.622.28%0.54%0.90%21,208,300160,739,00074%7.582.09%7.460.95%7.400.42%7.55-0.34%-0.10%
荃銀高科/300087.SZ
2019-11-197.707.877.627.780.00%0.21%-2.29%994,0007,717,00086%7.761.34%7.75-0.13%7.78-0.36%7.96-0.90%-0.63%
長信科技/300088.SZ
2019-11-197.477.527.337.491.63%0.59%5.18%75,350,100561,038,00072%7.450.23%7.381.77%7.211.85%7.120.08%0.00%
瑞普生物/300119.SZ
2019-11-1914.9014.9014.0814.60-1.75%1.13%-3.47%12,087,500174,510,000135%14.44-3.80%14.77-2.21%14.86-0.96%15.13-1.38%-0.46%
中金環境/300145.SZ
2019-11-193.083.153.073.141.62%0.74%-1.07%11,209,30034,935,000107%3.121.40%3.100.26%3.100.29%3.17-0.81%-0.81%
恒泰艾普/300157.SZ
2019-11-194.004.073.974.051.25%0.45%-0.83%2,789,50011,247,00078%4.031.21%3.990.08%4.000.05%4.08-0.39%-0.64%
中海達/300177.SZ
2019-11-198.218.348.158.312.21%0.39%-3.17%7,038,30058,264,00062%8.281.93%8.190.15%8.20-0.17%8.58-0.58%0.10%
遠方信息/300306.SZ
2019-11-1912.8712.9012.4212.83-0.70%1.37%2.66%12,734,500161,176,000111%12.66-1.75%12.800.37%12.660.77%12.500.43%-0.16%
宜安科技/300328.SZ
2019-11-1913.3013.7913.0213.141.94%-1.63%6.47%39,151,500522,971,000350%13.363.63%13.048.15%12.666.92%12.343.82%-0.39%
蘇大維格/300331.SZ
2019-11-1921.2822.0021.0321.832.49%0.85%-3.00%3,599,30077,915,00071%21.651.99%21.390.01%21.47-0.09%22.51-0.94%0.12%
天銀機電/300342.SZ
2019-11-198.798.938.798.911.37%0.22%-0.46%2,155,60019,163,00070%8.891.05%8.84-0.11%8.880.35%8.95-0.51%-1.06%
聯創股份/300343.SZ
2019-11-192.722.922.712.854.40%0.32%-0.25%32,594,10092,598,000217%2.843.88%2.801.19%2.800.54%2.86-0.73%-1.04%
楚天科技/300358.SZ
2019-11-196.366.536.356.471.89%0.05%0.28%1,355,9008,768,00098%6.472.68%6.370.62%6.370.19%6.45-0.28%-0.43%
揚杰科技/300373.SZ
2019-11-1915.4415.7315.2315.731.48%1.70%2.20%10,737,900166,083,000151%15.47-0.35%15.59-0.09%15.500.48%15.390.05%0.02%
易事特/300376.SZ
2019-11-194.194.214.154.200.96%0.31%0.41%4,245,20017,774,000123%4.191.41%4.150.68%4.140.32%4.18-0.14%-0.11%
三聯虹普/300384.SZ
2019-11-1916.7017.3516.6517.344.33%1.37%2.56%5,539,70094,760,000115%17.114.25%16.821.10%16.790.53%16.910.09%-0.47%
飛天誠信/300386.SZ
2019-11-1914.0814.5013.9814.471.90%1.44%-3.76%11,883,800169,519,00064%14.271.44%14.15-0.11%14.20-0.69%15.04-0.94%-0.44%
三一重工/600031.SH
2019-11-1914.1014.7814.1014.653.24%0.51%3.67%107,668,8001,569,431,000186%14.583.36%14.331.93%14.221.51%14.130.53%0.16%
皖維高新/600063.SH
2019-11-193.353.413.313.401.80%0.50%-1.33%7,724,60026,133,00061%3.381.71%3.35-0.27%3.37-0.27%3.45-0.26%-0.05%
宇通客車/600066.SH
2019-11-1914.8914.9714.5314.73-0.47%0.32%0.61%16,405,100240,878,000124%14.68-0.32%14.69-0.22%14.720.29%14.640.20%0.22%
特變電工/600089.SH
2019-11-196.366.436.366.420.78%0.23%-0.06%9,410,00060,269,000112%6.410.91%6.370.32%6.37-0.06%6.42-0.22%-0.09%
金發科技/600143.SH
2019-11-196.546.766.486.732.91%0.67%1.62%20,520,800137,174,00099%6.692.72%6.561.05%6.550.18%6.62-0.09%-0.68%
海正藥業/600267.SH
2019-11-1910.4610.7910.4110.772.47%1.70%1.04%19,507,800206,594,00097%10.591.10%10.560.05%10.61-0.01%10.66-0.03%0.22%
恒瑞醫藥/600276.SH
2019-11-1992.9095.6392.7095.632.94%1.14%4.24%20,028,4001,893,705,000116%94.551.79%93.790.09%93.151.17%91.740.40%0.32%
恒順醋業/600305.SH
2019-11-1914.9215.0614.7814.940.00%0.15%-0.03%17,365,000259,054,00083%14.920.70%15.03-0.96%15.110.17%14.950.17%0.45%
振華重工/600320.SH
2019-11-193.363.403.363.400.59%0.27%0.53%3,035,70010,295,00099%3.390.36%3.380.21%3.370.27%3.380.00%-0.01%
澳柯瑪/600336.SH
2019-11-194.324.374.294.371.39%0.58%-3.45%2,136,2009,282,00034%4.351.02%4.34-0.69%4.39-0.41%4.53-0.11%0.08%
國電南瑞/600406.SH
2019-11-1924.1124.3223.8024.05-0.54%-0.05%3.40%15,709,600378,009,000114%24.060.55%23.940.84%23.660.86%23.260.66%0.69%
士蘭微/600460.SH
2019-11-1915.2515.5815.1215.532.17%0.80%2.45%42,504,400654,831,000132%15.411.70%15.300.53%15.210.97%15.160.23%0.14%
揚農化工/600486.SH
2019-11-1956.1556.4455.4355.850.31%-0.08%0.20%2,172,700121,440,00078%55.890.47%55.850.06%55.920.24%55.740.11%0.67%
亨通光電/600487.SH
2019-11-1915.8816.0915.8316.000.31%0.18%1.92%27,917,400445,905,00099%15.970.64%15.831.02%15.671.05%15.700.05%0.18%
康緣藥業/600557.SH
2019-11-1915.2515.6015.0415.531.97%0.84%-6.50%4,723,40072,739,00074%15.400.56%15.49-1.67%16.00-1.20%16.61-0.91%-0.52%
新華醫療/600587.SH
2019-11-1912.8313.9812.8113.735.62%0.77%0.01%9,268,300126,278,000253%13.636.28%13.291.40%13.370.30%13.73-0.92%-0.92%
泰豪科技/600590.SH
2019-11-195.505.625.465.612.19%1.06%-1.65%4,651,50025,822,00080%5.550.95%5.53-0.31%5.56-0.14%5.70-0.54%-0.61%
金龍汽車/600686.SH
2019-11-196.816.896.816.890.29%0.41%-0.92%2,875,60019,732,000133%6.860.40%6.85-0.18%6.88-0.16%6.95-0.36%-0.24%
東軟集團/600718.SH
2019-11-1910.8711.0910.8711.071.93%0.46%-0.62%4,856,40053,515,00072%11.021.34%10.960.12%10.960.15%11.14-0.18%-0.24%
浪潮軟件/600756.SH
2019-11-1920.7021.0620.6120.990.82%0.26%2.21%6,631,300138,824,000120%20.941.01%20.730.83%20.590.84%20.540.02%-0.35%
四創電子/600990.SH
2019-11-1943.1943.8542.8143.801.77%0.50%-3.02%812,00035,389,00061%43.582.00%43.19-0.27%43.41-0.29%45.16-0.43%-0.27%
長城汽車/601633.SH
2019-11-199.709.709.549.580.31%-0.13%-0.33%12,370,800118,658,00071%9.590.74%9.570.20%9.56-0.29%9.610.28%0.80%
康尼機電/603111.SH
2019-11-195.015.075.015.060.80%0.38%-0.67%1,933,2009,746,00072%5.040.64%5.03-0.38%5.050.08%5.09-0.31%-0.43%
 
3d彩票软件2013最新版