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
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
神州高铁/000008.SZ
2019-11-143.343.373.343.350.60%-0.09%-1.79%10,271,00034,437,00074%3.350.60%3.35-0.42%3.37-0.36%3.41-0.21%-0.34%
金马集团/000602.SZ
2013-09-250.000.000.000.000.00%-100.00%-100.00%1001,000100%10.000.00%10.000.00%10.000.00%10.000.00%0.00%
东方电子/000682.SZ
2019-11-144.584.654.574.631.31%0.30%-3.10%5,349,50024,692,00063%4.620.96%4.59-0.56%4.66-0.81%4.78-0.56%-0.48%
中信国安/000839.SZ
2019-11-143.283.323.273.321.22%0.51%-2.47%12,981,40042,881,00076%3.300.82%3.29-0.69%3.34-0.63%3.40-0.76%-0.66%
新 大 陆/000997.SZ
2019-11-1415.2615.4315.2015.350.66%0.01%-1.24%9,416,200144,519,00064%15.350.90%15.210.15%15.38-0.47%15.54-0.17%-0.49%
东华软件/002065.SZ
2019-11-148.349.088.308.956.67%1.27%11.25%101,933,800900,883,000180%8.846.83%8.503.44%8.332.90%8.052.68%0.83%
金智科技/002090.SZ
2019-11-149.639.789.639.741.04%0.13%-1.67%2,632,50025,606,00069%9.731.04%9.67-0.13%9.77-0.31%9.91-0.17%-0.61%
生 意 宝/002095.SZ
2019-11-1422.2022.3522.0322.250.50%0.19%-2.46%1,906,30042,336,00071%22.210.14%22.15-0.36%22.42-0.54%22.81-0.45%-0.59%
拓维信息/002261.SZ
2019-11-145.355.465.325.462.44%1.30%-2.95%14,929,70080,477,00051%5.390.75%5.37-0.07%5.43-0.75%5.63-2.63%-1.21%
卫 士 通/002268.SZ
2019-11-1425.5725.7325.2825.670.94%0.52%-0.05%7,957,200203,213,00083%25.540.44%25.320.47%25.50-0.13%25.68-0.21%-0.65%
联络互动/002280.SZ
2019-11-143.583.783.513.723.05%2.00%-5.54%79,865,300291,239,00050%3.651.25%3.640.64%3.67-1.64%3.94-0.13%1.10%
辉煌科技/002296.SZ
2019-11-147.147.557.127.483.74%1.09%5.31%34,028,400251,792,000171%7.402.58%7.311.63%7.241.13%7.101.13%0.08%
皖通科技/002331.SZ
2019-11-149.619.659.469.52-0.63%-0.22%-2.12%2,269,50021,653,00098%9.54-0.63%9.57-0.90%9.71-0.81%9.73-0.38%-0.58%
汉王科技/002362.SZ
2019-11-1415.3215.4415.1515.320.79%0.08%-3.96%2,315,90035,451,00067%15.310.66%15.24-0.94%15.56-0.98%15.95-0.62%-0.55%
太极股份/002368.SZ
2019-11-1433.5834.5032.6434.071.25%1.18%1.31%11,886,200400,239,00081%33.67-0.13%33.73-1.51%34.230.08%33.630.39%0.67%
千方科技/002373.SZ
2019-11-1416.6816.9216.5816.860.90%0.41%-4.18%8,759,300147,080,00056%16.790.62%16.79-1.18%17.23-1.23%17.60-0.48%-0.33%
科远智慧/002380.SZ
2019-11-1413.6213.8613.5813.831.54%0.30%-1.11%1,295,00017,857,00087%13.791.16%13.72-0.21%13.85-0.35%13.99-0.17%-0.48%
中远海科/002401.SZ
2019-11-1411.0911.3011.0611.240.90%0.58%-5.89%3,079,20034,410,00045%11.18-0.16%11.23-1.66%11.60-0.86%11.94-0.41%-0.08%
四维图新/002405.SZ
2019-11-1414.5714.8214.3914.721.17%0.38%0.49%28,870,100423,362,00093%14.661.15%14.480.37%14.630.06%14.650.24%0.07%
广联达/002410.SZ
2019-11-1432.6133.8832.5033.683.31%1.08%1.51%6,778,100225,850,00080%33.321.58%32.960.00%33.160.35%33.180.86%0.09%
达实智能/002421.SZ
2019-11-143.473.533.453.511.74%0.46%-3.73%11,784,10041,179,00051%3.490.92%3.47-0.09%3.51-0.76%3.65-0.79%-0.48%
启明星辰/002439.SZ
2019-11-1432.9933.7532.5733.552.85%0.76%0.85%5,796,400192,996,000100%33.302.29%32.820.04%33.180.01%33.27-0.01%-0.05%
榕基软件/002474.SZ
2019-11-148.008.308.008.212.24%0.09%-1.13%7,866,40064,525,00076%8.201.79%8.120.15%8.20-0.09%8.30-0.38%-0.44%
捷顺科技/002609.SZ
2019-11-148.408.468.318.350.85%-0.27%-6.42%4,641,60038,866,00074%8.370.63%8.41-2.09%8.66-1.03%8.92-1.15%-0.62%
*ST荣联/002642.SZ
2019-11-145.155.365.125.365.10%1.71%-5.40%15,458,40081,468,000118%5.271.42%5.28-2.49%5.45-1.63%5.67-1.43%-0.95%
博彦科技/002649.SZ
2019-11-149.369.559.299.441.07%0.05%-2.58%12,719,200120,009,00063%9.440.38%9.41-0.52%9.63-1.01%9.69-0.09%-0.01%
中科金财/002657.SZ
2019-11-1416.8017.1516.7716.940.24%-0.28%-4.65%5,995,300101,842,00050%16.990.10%17.07-1.37%17.65-0.64%17.77-0.35%-0.58%
神州泰岳/300002.SZ
2019-11-143.143.193.133.160.64%0.00%-3.07%9,206,00029,093,00061%3.160.16%3.16-0.54%3.20-0.68%3.26-0.67%-1.01%
立思辰/300010.SZ
2019-11-149.729.879.559.56-1.65%-1.44%-5.71%14,188,500137,628,00044%9.700.48%9.61-0.96%9.91-1.44%10.14-0.20%0.15%
银江股份/300020.SZ
2019-11-148.378.488.378.440.36%0.06%-4.69%5,377,20045,359,00051%8.440.36%8.43-0.26%8.61-0.98%8.86-0.68%-0.79%
同花顺/300033.SZ
2019-11-1495.2095.5093.8094.50-0.15%-0.18%-3.54%6,325,300598,810,00064%94.670.10%94.390.08%94.90-0.24%97.96-0.22%-0.20%
超图软件/300036.SZ
2019-11-1418.7619.1518.6219.060.74%0.55%2.86%11,259,000213,430,000132%18.961.88%18.650.49%18.640.62%18.530.22%-0.09%
赛为智能/300044.SZ
2019-11-146.416.486.406.450.62%0.25%-3.70%5,066,30032,597,00082%6.43-0.14%6.45-0.57%6.53-0.85%6.70-0.81%-0.71%
天源迪科/300047.SZ
2019-11-147.527.647.477.581.07%0.38%-3.33%9,080,90068,569,00082%7.550.44%7.55-0.78%7.67-0.84%7.84-0.70%-0.40%
三五互联/300051.SZ
2019-11-145.855.975.815.952.06%0.66%-0.35%3,401,40020,104,00082%5.911.27%5.870.51%5.91-0.39%5.97-0.60%-0.94%
华平股份/300074.SZ
2019-11-144.234.244.164.19-0.48%-0.26%-6.22%5,416,30022,755,00067%4.20-0.57%4.23-1.44%4.33-1.57%4.47-0.84%-0.74%
数字政通/300075.SZ
2019-11-1411.3711.5311.3111.420.09%-0.09%-3.11%4,830,40055,210,00044%11.430.63%11.37-0.97%11.63-0.61%11.79-0.69%-0.94%
数码科技/300079.SZ
2019-11-144.694.724.654.68-0.43%-0.09%-3.51%7,460,60034,949,00062%4.68-0.66%4.68-0.53%4.74-0.73%4.85-0.59%-0.50%
银之杰/300085.SZ
2019-11-1416.2116.5216.1816.300.25%-0.45%-6.70%10,589,800173,399,00035%16.370.44%16.40-0.44%16.94-2.58%17.470.28%0.43%
易联众/300096.SZ
2019-11-149.4910.559.3810.5510.01%1.37%10.83%43,446,700452,150,000147%10.418.28%10.071.89%9.972.58%9.521.39%-0.51%
世纪瑞尔/300150.SZ
2019-11-143.893.933.843.901.30%0.23%-3.92%2,076,7008,080,00055%3.890.60%3.87-0.34%3.92-0.88%4.06-0.54%-0.29%
东方国信/300166.SZ
2019-11-1411.5011.6611.3911.530.35%0.15%-4.67%11,135,100128,197,00096%11.51-0.37%11.58-0.94%11.75-1.19%12.10-1.03%-0.74%
迪威迅/300167.SZ
2019-11-145.315.435.315.381.32%0.19%-4.25%4,925,40026,451,00051%5.370.22%5.36-1.43%5.47-0.27%5.62-1.21%-1.03%
万达信息/300168.SZ
2019-11-1416.3516.6316.1816.390.06%0.09%-2.76%43,005,800704,260,00069%16.380.04%16.53-2.68%17.46-1.16%16.860.20%1.43%
汉得信息/300170.SZ
2019-11-149.389.529.309.450.85%0.41%-3.81%14,652,400137,901,00070%9.410.19%9.43-0.78%9.60-1.04%9.82-0.88%-0.76%
捷成股份/300182.SZ
2019-11-143.683.763.653.711.37%0.49%-5.14%26,049,40096,164,00064%3.690.57%3.70-1.04%3.79-1.33%3.91-0.38%-0.80%
美亚柏科/300188.SZ
2019-11-1415.9716.1015.9016.030.38%0.09%-3.18%3,579,20057,324,00063%16.020.19%16.02-1.42%16.42-0.46%16.56-0.31%-0.40%
天泽信息/300209.SZ
2019-11-1413.2413.4713.0613.31-0.67%0.08%-9.62%6,064,50080,651,00038%13.30-0.58%13.64-1.95%14.04-1.87%14.73-0.20%0.29%
易华录/300212.SZ
2019-11-1433.5034.0233.2233.731.63%0.16%-2.50%7,363,000247,946,00068%33.681.21%33.63-1.24%34.45-1.28%34.590.02%0.43%
拓尔思/300229.SZ
2019-11-1411.3511.6411.2811.501.23%0.25%-3.29%4,994,50057,294,00058%11.470.68%11.45-1.55%11.81-1.43%11.89-0.07%0.04%
银信科技/300231.SZ
2019-11-147.627.667.467.63-0.26%0.78%0.90%6,905,10052,279,000100%7.57-0.19%7.540.47%7.570.08%7.56-0.01%-0.45%
方直科技/300235.SZ
2019-11-1414.7614.9614.2514.90-0.60%1.94%8.64%19,479,100284,724,00098%14.62-3.48%14.751.72%14.322.02%13.721.21%1.84%
天玑科技/300245.SZ
2019-11-149.289.349.239.280.22%-0.15%-2.75%1,697,40015,775,00059%9.290.05%9.30-0.29%9.43-0.63%9.54-0.08%-0.19%
新开普/300248.SZ
2019-11-147.767.947.607.830.51%-0.22%-4.77%6,515,10051,123,00067%7.850.68%7.85-0.93%8.03-1.17%8.22-0.77%-0.73%
卫宁健康/300253.SZ
2019-11-1416.1716.5216.1716.380.92%-0.07%-2.77%16,976,200278,269,00067%16.391.05%16.23-0.44%16.51-1.17%16.85-0.12%0.08%
佳创视讯/300264.SZ
2019-11-144.904.984.874.91-0.61%-0.51%-5.88%5,188,40025,606,00067%4.940.67%4.93-0.10%4.98-1.03%5.22-2.56%-1.28%
华宇软件/300271.SZ
2019-11-1422.0622.7622.0022.602.45%0.41%1.01%4,743,400106,761,00079%22.512.36%22.190.09%22.44-0.29%22.380.24%0.03%
海联讯/300277.SZ
2019-11-148.218.728.208.28-2.13%-2.01%-5.48%8,595,70072,633,000106%8.45-3.72%8.88-1.53%8.90-0.58%8.760.03%1.19%
飞利信/300287.SZ
2019-11-143.773.843.753.811.06%0.05%-5.13%23,767,80090,505,00046%3.811.41%3.770.29%3.82-1.16%4.02-1.30%-0.99%
荣科科技/300290.SZ
2019-11-145.655.725.595.66-0.18%0.18%-2.98%1,591,1008,989,00055%5.65-0.02%5.67-0.51%5.75-0.47%5.83-0.60%-0.52%
蓝盾股份/300297.SZ
2019-11-145.255.405.165.38-4.27%1.15%-6.48%32,924,200175,134,000143%5.32-5.81%5.46-3.33%5.57-2.86%5.75-2.21%-1.17%
汉鼎宇佑/300300.SZ
2019-11-1410.3810.5210.2810.460.10%0.45%-2.91%20,597,800214,481,00061%10.41-0.58%10.440.98%10.38-2.90%10.770.01%0.59%
任子行/300311.SZ
2019-11-147.758.497.678.307.10%2.51%1.73%65,862,300533,312,000163%8.104.59%7.972.55%7.980.13%8.16-0.10%-1.04%
旋极信息/300324.SZ
2019-11-145.365.485.335.421.88%-0.13%-5.36%26,888,900145,914,00069%5.431.33%5.370.19%5.48-1.48%5.73-1.53%-0.72%
华虹计通/300330.SZ
2019-11-149.549.689.519.640.84%0.42%-6.89%2,043,00019,612,00042%9.600.23%9.58-0.62%9.75-1.09%10.35-0.64%-0.29%
润和软件/300339.SZ
2019-11-1412.8813.3012.8113.132.82%0.51%-3.14%26,362,000344,390,000107%13.061.93%12.99-1.25%13.38-1.10%13.56-0.64%-0.73%
长亮科技/300348.SZ
2019-11-1419.0619.5618.9519.35-0.82%0.33%3.33%21,853,400421,484,00091%19.291.11%18.99-0.13%19.240.53%18.730.91%0.43%
北信源/300352.SZ
2019-11-147.207.427.197.320.41%0.29%4.71%68,340,200498,845,000112%7.301.35%7.161.50%7.081.42%6.990.71%-0.45%
恒华科技/300365.SZ
2019-11-1412.8012.8612.5012.68-1.01%0.22%-3.12%3,963,30050,143,000130%12.65-1.12%12.74-0.48%12.85-0.86%13.09-0.74%-0.76%
创意信息/300366.SZ
2019-11-149.9610.269.9610.191.60%0.42%-0.31%7,716,90078,305,00082%10.151.41%10.030.53%10.12-0.14%10.22-0.91%-1.09%
绿盟科技/300369.SZ
2019-11-1419.0619.4018.6019.231.10%1.31%1.96%7,705,400146,254,00097%18.980.33%18.830.99%18.750.33%18.86-0.26%-0.06%
赢时胜/300377.SZ
2019-11-1411.2711.4011.2011.31-0.26%0.02%-5.09%13,207,500149,353,00057%11.310.01%11.35-0.90%11.62-1.43%11.92-0.89%-0.61%
东方通/300379.SZ
2019-11-1436.0737.6635.5036.751.58%-0.03%5.64%20,075,700738,010,000151%36.763.04%35.632.26%35.251.90%34.791.17%-0.58%
安硕信息/300380.SZ
2019-11-1419.1219.2918.8619.160.21%0.03%-3.91%1,265,40024,237,00055%19.15-0.50%19.19-1.13%19.64-1.00%19.94-0.48%-0.53%
三联虹普/300384.SZ
2019-11-1416.6816.9716.5016.901.56%0.78%-0.37%3,429,20057,507,00065%16.770.37%16.78-0.80%16.99-0.27%16.96-0.17%-0.61%
京天利/300399.SZ
2019-11-1411.3111.3411.0811.13-1.59%-0.55%-6.24%1,588,80017,781,00086%11.19-1.60%11.33-1.60%11.62-1.27%11.87-0.66%-0.31%
*ST信通/600289.SH
2019-11-142.352.432.342.402.56%-0.04%1.39%1,084,7002,604,00058%2.402.04%2.39-0.46%2.390.29%2.370.64%0.41%
盛和资源/600392.SH
2019-11-147.978.017.947.970.13%-0.06%-3.60%5,617,70044,800,00062%7.98-0.06%7.97-1.42%8.12-0.65%8.27-0.28%-0.40%
国电南瑞/600406.SH
2019-11-1422.8323.9722.6723.573.92%0.11%3.60%25,278,300595,129,000199%23.543.74%23.161.84%23.021.38%22.751.12%0.60%
华胜天成/600410.SH
2019-11-1410.8210.8210.5510.581.15%-0.73%-5.04%23,029,500245,438,00072%10.661.79%10.52-0.64%10.74-0.86%11.14-0.64%-0.41%
博通股份/600455.SH
2019-11-1434.0034.7733.2133.26-3.29%-1.52%7.16%2,187,20073,867,000103%33.770.46%33.201.29%32.432.35%31.041.36%1.32%
华鑫股份/600621.SH
2019-11-1413.6014.0513.6013.840.73%0.01%-4.70%18,843,800260,787,00047%13.84-0.03%13.98-1.15%14.32-0.46%14.520.06%0.55%
信达地产/600657.SH
2019-11-143.643.663.623.63-0.27%-0.30%-3.82%4,693,10017,089,00074%3.640.36%3.64-0.71%3.69-0.89%3.77-0.53%-0.63%
*ST刚泰/600687.SH
2019-11-141.661.661.611.62-3.57%-1.34%-2.99%4,942,4008,116,00096%1.64-1.26%1.65-0.54%1.66-0.72%1.670.42%-0.19%
曲江文旅/600706.SH
2019-11-148.418.448.358.39-0.36%0.02%-2.59%419,3003,517,00072%8.39-0.32%8.41-0.69%8.51-0.57%8.61-0.24%-0.10%
大智慧/601519.SH
2019-11-146.937.126.897.030.86%0.23%-4.39%27,672,600194,090,00070%7.010.20%7.01-1.09%7.17-0.79%7.35-0.39%-0.41%