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
2020-08-043.103.153.073.110.32%0.00%1.11%35,355,200109,938,000123%3.111.01%3.080.55%3.080.46%3.08-0.10%-0.35%
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
2020-08-045.505.575.445.46-1.09%-0.47%0.79%17,959,10098,528,00084%5.490.13%5.450.87%5.390.92%5.420.02%0.01%
中信国安/000839.SZ
2020-08-042.872.902.812.82-2.08%-1.02%1.00%47,401,100135,052,000124%2.850.07%2.830.64%2.820.68%2.790.00%-0.75%
新 大 陆/000997.SZ
2020-08-0417.9818.2517.5817.67-0.67%-1.15%1.94%25,117,900449,014,000115%17.881.26%17.631.51%17.451.19%17.33-0.10%-0.78%
东华软件/002065.SZ
2020-08-0412.5812.6312.3012.39-1.27%-0.02%0.63%57,684,900714,901,000101%12.39-0.31%12.350.50%12.300.53%12.31-0.42%-1.13%
金智科技/002090.SZ
2020-08-049.799.799.509.63-1.13%-0.25%-3.14%4,458,60043,045,00069%9.65-0.74%9.67-0.30%9.72-0.32%9.94-0.18%0.16%
生 意 宝/002095.SZ
2020-08-0421.1521.3020.7320.78-1.56%-0.54%0.58%4,062,80084,879,000111%20.89-0.61%20.870.46%20.740.45%20.66-0.25%-0.79%
拓维信息/002261.SZ
2020-08-049.409.449.169.27-1.17%-0.09%1.50%28,644,900265,773,000116%9.28-0.39%9.250.60%9.190.72%9.13-0.22%-1.09%
卫 士 通/002268.SZ
2020-08-0423.5023.9823.0823.18-0.64%-1.22%3.94%21,879,000513,404,000146%23.473.23%22.812.34%22.531.90%22.300.75%-0.53%
*ST联络/002280.SZ
2020-08-041.331.371.331.330.76%-1.12%2.39%56,287,20075,692,000103%1.351.97%1.321.22%1.311.24%1.300.08%-0.60%
辉煌科技/002296.SZ
2020-08-048.288.808.268.602.99%0.39%6.37%33,142,300283,923,000200%8.573.20%8.372.72%8.262.33%8.091.56%0.29%
皖通科技/002331.SZ
2020-08-0411.3011.3811.1011.14-1.15%-0.83%-2.67%5,771,80064,836,00099%11.23-0.09%11.200.08%11.190.27%11.45-1.00%-0.60%
汉王科技/002362.SZ
2020-08-0418.7118.7418.2418.30-1.61%-0.71%0.41%3,946,90072,746,00088%18.43-0.37%18.310.98%18.120.85%18.23-0.28%-0.62%
太极股份/002368.SZ
2020-08-0434.1934.4933.3833.50-1.62%-1.09%1.04%11,840,900401,025,000113%33.870.49%33.531.10%33.231.10%33.160.09%-0.69%
千方科技/002373.SZ
2020-08-0424.3024.3623.7523.98-1.28%-0.12%1.47%23,634,500567,418,00092%24.01-0.03%23.860.57%23.700.67%23.63-0.21%-0.94%
科远智慧/002380.SZ
2020-08-0416.5316.6016.1416.601.28%1.43%6.86%5,550,70090,845,000156%16.371.04%16.131.82%15.851.76%15.530.94%0.12%
中远海科/002401.SZ
2020-08-0416.8317.2216.6516.860.12%-0.16%2.24%9,521,900160,795,000108%16.890.84%16.671.23%16.521.03%16.490.00%-0.68%
四维图新/002405.SZ
2020-08-0419.8919.9718.9719.09-2.40%-0.91%0.36%70,202,0001,352,505,00092%19.27-0.42%19.120.80%18.931.05%19.02-0.69%-0.59%
广联达/002410.SZ
2020-08-0475.6177.4874.6275.80-0.20%0.02%3.02%7,968,400603,893,00083%75.79-0.08%76.140.88%75.001.13%73.580.54%0.10%
达实智能/002421.SZ
2020-08-044.374.444.284.310.00%-0.94%3.68%66,630,800289,893,000156%4.352.67%4.252.34%4.201.92%4.160.36%-0.51%
启明星辰/002439.SZ
2020-08-0440.8741.7740.6141.332.68%-0.13%2.31%18,289,200756,860,000158%41.382.80%40.521.92%40.191.52%40.40-0.04%-0.93%
榕基软件/002474.SZ
2020-08-047.417.467.347.37-0.54%-0.28%1.40%8,536,50063,093,000103%7.390.29%7.340.70%7.300.62%7.27-0.10%-0.68%
捷顺科技/002609.SZ
2020-08-0414.1714.1713.8013.93-1.62%0.04%0.99%6,086,30084,748,00063%13.92-0.52%13.830.77%13.680.92%13.79-1.89%-0.97%
荣联科技/002642.SZ
2020-08-047.287.487.037.08-2.34%-2.06%2.76%32,883,500237,721,000170%7.231.79%7.072.78%6.952.45%6.891.04%-0.27%
博彦科技/002649.SZ
2020-08-049.549.599.419.47-0.32%-0.17%2.31%11,714,600111,128,000106%9.490.57%9.380.98%9.281.05%9.260.00%-0.64%
中科金财/002657.SZ
2020-08-0416.1616.4816.0216.05-0.31%-1.04%1.37%9,992,500162,073,000110%16.221.37%16.011.39%15.851.23%15.83-0.14%-0.81%
神州泰岳/300002.SZ
2020-08-047.197.357.107.12-0.56%-1.00%3.52%90,560,600651,324,000108%7.192.06%7.011.86%6.931.41%6.880.44%-0.66%
立思辰/300010.SZ
2020-08-0422.2422.3521.0021.29-4.19%-1.20%-3.15%27,119,400584,370,00097%21.55-2.33%22.03-0.30%21.920.13%21.98-1.44%-0.74%
银江股份/300020.SZ
2020-08-0411.4011.6511.2711.34-0.26%-1.02%1.33%21,648,400248,016,000106%11.461.01%11.311.55%11.181.50%11.19-0.08%-0.78%
同花顺/300033.SZ
2020-08-04147.45150.73145.60146.86-0.18%-0.40%1.67%10,160,5001,498,160,00092%147.451.31%145.671.36%143.741.15%144.44-0.20%-1.41%
超图软件/300036.SZ
2020-08-0425.7725.7924.8024.90-2.73%-0.90%1.97%14,187,100356,448,000113%25.13-1.39%25.160.80%24.820.83%24.420.12%-1.04%
赛为智能/300044.SZ
2020-08-047.867.907.657.70-2.16%-0.54%3.08%39,974,400309,462,00080%7.74-0.46%7.680.81%7.610.72%7.470.51%-0.08%
天源迪科/300047.SZ
2020-08-048.578.638.248.29-2.13%-1.67%1.17%27,974,900235,865,000140%8.430.18%8.371.03%8.291.26%8.19-0.12%0.06%
三五互联/300051.SZ
2020-08-047.567.777.477.590.80%-0.72%0.97%14,476,000110,673,000136%7.652.11%7.501.89%7.400.90%7.52-0.25%-1.23%
华平股份/300074.SZ
2020-08-044.694.814.634.721.07%-0.40%2.43%14,830,50070,277,000187%4.742.11%4.662.08%4.611.74%4.61-0.09%-0.50%
数字政通/300075.SZ
2020-08-0415.6715.7215.1515.31-2.17%-0.42%1.65%21,415,000329,246,00085%15.38-0.45%15.320.73%15.151.09%15.060.36%0.11%
数码科技/300079.SZ
2020-08-045.185.215.105.12-0.78%-0.52%1.45%30,941,700159,264,00085%5.150.43%5.100.49%5.100.32%5.050.24%-0.34%
银之杰/300085.SZ
2020-08-0423.8025.6923.2823.992.52%-2.09%5.39%63,968,9001,567,385,000129%24.507.58%23.403.51%22.902.75%22.76-0.54%-1.14%
易联众/300096.SZ
2020-08-0410.2011.3210.0610.996.80%3.04%12.60%57,359,600611,803,000192%10.672.90%10.323.55%10.113.35%9.762.09%0.68%
世纪瑞尔/300150.SZ
2020-08-044.664.714.634.670.21%0.13%2.43%5,699,40026,580,000144%4.660.76%4.611.16%4.571.20%4.56-0.04%-0.23%
东方国信/300166.SZ
2020-08-0414.2514.2713.9014.00-1.34%-0.33%-3.17%33,218,200466,615,00060%14.05-0.37%13.990.79%13.860.93%14.46-0.36%-0.59%
迪威迅/300167.SZ
2020-08-045.225.255.105.15-1.15%-0.12%2.67%7,906,70040,764,000109%5.16-0.54%5.120.99%5.070.90%5.020.06%-0.37%
万达信息/300168.SZ
2020-08-0427.3427.5126.6826.88-2.15%-0.45%-2.82%16,716,900451,368,00059%27.00-0.50%26.990.22%27.04-0.33%27.660.49%0.69%
汉得信息/300170.SZ
2020-08-049.559.739.439.51-0.42%-0.71%1.68%21,064,300201,762,000104%9.581.06%9.451.20%9.371.16%9.35-0.17%-1.03%
捷成股份/300182.SZ
2020-08-045.255.385.105.13-2.66%-1.44%4.01%123,788,500644,311,000106%5.21-1.20%5.211.21%5.071.18%4.930.74%0.41%
美亚柏科/300188.SZ
2020-08-0421.5021.7521.0221.18-0.98%-0.51%0.72%12,586,600267,944,000111%21.290.82%21.021.25%20.841.23%21.03-0.69%-1.04%
天泽信息/300209.SZ
2020-08-0417.1117.8316.6617.825.01%2.31%8.94%14,988,500261,060,000156%17.424.39%16.942.97%16.692.63%16.361.09%-1.02%
易华录/300212.SZ
2020-08-0451.6552.5751.0051.78-0.12%0.06%1.43%6,011,300311,076,00089%51.750.91%51.000.86%50.770.74%51.05-0.28%-1.04%
拓尔思/300229.SZ
2020-08-0412.5512.7312.2612.44-0.88%-0.30%4.33%16,931,200211,243,000108%12.482.57%12.152.09%11.951.93%11.920.12%-1.23%
银信科技/300231.SZ
2020-08-049.9210.409.8410.4010.05%1.32%9.94%48,681,200499,731,000354%10.279.85%9.897.78%9.727.04%9.464.06%-0.39%
方直科技/300235.SZ
2020-08-0417.9017.9317.3717.42-1.58%-1.17%0.64%4,936,50087,017,000108%17.631.05%17.381.18%17.240.95%17.31-0.51%-0.84%
天玑科技/300245.SZ
2020-08-0410.5310.6910.2610.36-1.61%-0.31%2.37%5,550,00057,673,000111%10.39-0.16%10.330.77%10.221.10%10.120.11%-0.68%
新开普/300248.SZ
2020-08-0413.3013.7013.0013.11-1.65%-1.29%0.73%20,332,900270,060,00084%13.28-0.20%13.071.80%12.871.35%13.02-0.06%-0.01%
卫宁健康/300253.SZ
2020-08-0423.8024.2123.2123.49-1.22%-0.84%0.47%43,493,0001,030,274,000100%23.690.47%23.432.01%23.140.67%23.38-0.60%-0.70%
佳创视讯/300264.SZ
2020-08-044.965.014.914.92-0.81%-0.55%2.65%7,803,20038,604,00096%4.950.75%4.881.10%4.831.05%4.79-0.04%-0.58%
华宇软件/300271.SZ
2020-08-0426.6026.9426.0426.17-1.69%-1.25%0.03%8,565,300227,000,000106%26.50-0.33%26.510.44%26.330.89%26.16-0.12%-0.83%
海联讯/300277.SZ
2020-08-0412.9013.0012.2012.29-4.73%-1.65%-1.29%7,447,50093,067,000114%12.50-1.30%12.490.19%12.470.41%12.450.27%-0.33%
飞利信/300287.SZ
2020-08-044.634.684.524.54-1.94%-1.26%3.30%57,629,700264,985,000137%4.602.00%4.501.65%4.451.48%4.400.66%-0.58%
荣科科技/300290.SZ
2020-08-047.888.117.778.092.93%1.94%6.87%15,677,600124,420,000122%7.941.25%7.861.17%7.741.11%7.570.81%0.55%
蓝盾股份/300297.SZ
2020-08-044.304.354.214.250.00%-0.38%4.68%31,316,600133,604,000116%4.272.11%4.151.94%4.101.61%4.060.32%-0.96%
汉鼎宇佑/300300.SZ
2020-08-046.646.826.586.640.45%-0.73%3.11%30,500,600204,011,000147%6.692.89%6.522.05%6.451.56%6.440.22%-0.41%
任子行/300311.SZ
2020-08-047.377.407.207.25-0.96%-0.51%1.58%19,096,100139,161,000131%7.290.58%7.230.94%7.170.90%7.140.03%-0.75%
旋极信息/300324.SZ
2020-08-048.008.007.657.67-4.24%-1.48%-1.70%56,581,800440,508,00073%7.79-1.39%7.810.01%7.83-0.24%7.800.66%0.56%
华虹计通/300330.SZ
2020-08-0411.6611.6611.3411.41-1.55%-0.33%2.26%4,588,30052,527,00091%11.450.00%11.380.74%11.280.79%11.160.25%-0.68%
润和软件/300339.SZ
2020-08-0412.7512.7512.2112.25-2.93%-1.37%-1.15%40,968,800508,840,00067%12.420.08%12.380.79%12.240.73%12.390.06%0.73%
长亮科技/300348.SZ
2020-08-0422.4023.3822.2822.482.37%-1.39%4.28%41,368,400943,123,000167%22.804.73%22.163.78%21.752.98%21.560.25%-0.53%
北信源/300352.SZ
2020-08-047.947.957.667.71-1.53%-0.59%1.70%46,859,700363,431,00098%7.760.45%7.671.03%7.591.05%7.58-0.16%-0.87%
恒华科技/300365.SZ
2020-08-0411.5011.5711.1811.330.09%-0.58%3.53%28,159,500320,894,000251%11.402.63%11.002.15%10.972.08%10.941.03%-0.57%
创意信息/300366.SZ
2020-08-0417.9917.9915.6616.09-6.24%-1.87%15.98%40,482,800663,773,00089%16.40-0.95%16.014.55%15.184.27%13.872.35%2.77%
绿盟科技/300369.SZ
2020-08-0422.8023.1922.4322.73-0.13%-0.17%1.38%7,483,200170,381,00093%22.770.94%22.520.85%22.400.55%22.42-0.53%-0.87%
赢时胜/300377.SZ
2020-08-0410.1210.329.909.97-0.60%-1.05%2.08%22,482,400226,526,000122%10.081.40%9.911.56%9.801.30%9.770.00%-0.81%
东方通/300379.SZ
2020-08-0447.0047.2845.3645.70-3.18%-0.71%1.30%11,755,900541,110,000103%46.03-0.03%45.481.82%44.711.22%45.11-0.46%-1.30%
安硕信息/300380.SZ
2020-08-0420.3020.5020.0520.18-1.03%-0.53%1.94%1,997,60040,525,000110%20.290.75%20.011.39%19.810.92%19.80-0.06%-0.65%
三联虹普/300384.SZ
2020-08-0418.4520.3018.3120.129.05%3.11%8.24%14,119,700275,518,000304%19.516.26%19.115.06%18.844.79%18.591.47%-0.22%
京天利/300399.SZ
2020-08-0418.5918.6017.7017.82-2.84%-1.13%-0.85%3,444,70062,088,000103%18.02-1.25%18.060.42%17.940.60%17.97-0.47%-1.03%
*ST信通/600289.SH
2020-08-044.884.984.754.922.71%1.15%7.59%4,995,70024,298,000133%4.862.92%4.742.71%4.671.50%4.571.15%0.20%
盛和资源/600392.SH
2020-08-048.929.078.789.070.78%1.60%3.75%78,134,800697,495,00085%8.931.27%8.781.13%8.74-0.38%8.740.43%0.28%
国电南瑞/600406.SH
2020-08-0421.6821.9821.4921.780.32%0.30%1.16%21,048,400457,051,00090%21.711.22%21.480.86%21.300.83%21.53-0.78%-0.25%
华胜天成/600410.SH
2020-08-0415.0015.0014.3914.44-3.41%-1.49%-0.59%56,378,200826,459,000107%14.66-1.60%14.710.47%14.590.78%14.53-0.38%-0.88%
博通股份/600455.SH
2020-08-0425.9925.9925.3225.50-1.28%-0.43%1.47%1,635,40041,882,00091%25.61-0.03%25.370.96%25.180.54%25.13-0.20%-0.74%
华鑫股份/600621.SH
2020-08-0422.3822.4921.9222.16-0.40%-0.19%0.20%30,436,000675,771,00092%22.200.64%22.050.63%21.980.58%22.12-0.43%-1.00%
信达地产/600657.SH
2020-08-044.945.024.825.001.83%1.61%2.80%25,281,900124,412,000125%4.921.13%4.880.99%4.840.81%4.86-0.53%-1.06%
*ST刚泰/600687.SH
2020-08-041.351.381.311.320.76%-2.44%7.06%25,034,40033,860,000167%1.355.79%1.293.69%1.272.92%1.231.99%0.58%
曲江文旅/600706.SH
2020-08-047.827.867.767.800.00%0.04%2.04%2,498,40019,480,00094%7.800.48%7.730.65%7.680.71%7.64-0.21%-0.54%
大智慧/601519.SH
2020-08-0410.9511.3510.7110.94-0.09%-0.45%1.45%90,193,000991,233,000110%10.991.54%10.861.64%10.721.10%10.78-0.15%-1.35%