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
2020-02-273.303.323.223.25-1.81%-0.37%-0.37%38,933,800127,020,000100%3.26-1.54%3.27-0.27%3.28-0.06%3.260.22%0.60%
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
2020-02-275.285.645.255.423.63%-0.57%3.69%46,299,900252,395,000166%5.452.12%5.370.30%5.361.17%5.231.22%1.21%
中信国安/000839.SZ
2020-02-273.953.963.703.75-4.58%-1.08%-0.66%117,352,200444,940,000100%3.79-5.67%3.990.28%3.910.72%3.780.53%1.79%
新 大 陆/000997.SZ
2020-02-2719.9720.6019.6119.990.96%-0.44%0.08%35,053,000703,810,00069%20.080.02%20.31-2.12%20.720.37%19.970.73%1.36%
东华软件/002065.SZ
2020-02-2715.3016.6014.9316.237.48%1.83%2.21%145,952,1002,326,230,000129%15.942.99%15.85-1.07%16.050.32%15.880.12%0.94%
金智科技/002090.SZ
2020-02-2710.2310.4010.1010.330.49%0.52%1.85%6,285,40064,598,00075%10.28-2.63%10.38-0.70%10.420.58%10.140.61%1.19%
生 意 宝/002095.SZ
2020-02-2723.1523.6322.7923.180.43%-0.26%0.50%7,054,200163,946,00071%23.24-0.75%23.17-0.76%23.430.23%23.070.45%1.09%
拓维信息/002261.SZ
2020-02-2712.1712.3611.7512.010.25%-0.74%-2.57%66,742,700807,514,00056%12.10-1.85%12.34-2.52%12.610.19%12.330.13%0.55%
卫 士 通/002268.SZ
2020-02-2728.7129.0827.8528.08-2.40%-0.98%-1.75%29,467,900835,627,00091%28.36-3.10%28.72-1.18%28.960.27%28.580.14%1.31%
联络互动/002280.SZ
2020-02-273.393.433.333.33-2.35%-1.07%0.94%115,524,200388,845,00089%3.37-1.95%3.39-0.47%3.380.68%3.300.58%0.55%
辉煌科技/002296.SZ
2020-02-278.428.478.128.30-0.48%-0.12%0.28%16,715,500138,911,00072%8.31-1.73%8.43-1.13%8.480.31%8.280.44%0.78%
皖通科技/002331.SZ
2020-02-2711.3211.3911.0111.220.09%0.42%3.50%8,983,300100,373,00085%11.17-2.52%11.430.17%11.260.85%10.841.02%1.58%
汉王科技/002362.SZ
2020-02-2719.7620.0219.1619.46-2.01%-0.77%-1.19%9,937,800194,893,00067%19.61-1.64%19.98-1.60%20.120.40%19.700.39%0.65%
太极股份/002368.SZ
2020-02-2748.9951.3048.0449.671.78%-0.42%2.66%16,819,500838,921,00086%49.880.92%50.12-1.39%50.560.57%48.391.32%1.93%
千方科技/002373.SZ
2020-02-2728.6029.5526.9328.450.39%0.00%6.47%51,713,9001,471,338,000109%28.45-1.77%28.681.56%27.911.89%26.721.64%1.59%
科远智慧/002380.SZ
2020-02-2714.4714.9114.3314.702.01%0.07%3.51%4,902,00072,006,000120%14.691.16%14.60-0.14%14.560.98%14.200.90%1.15%
中远海科/002401.SZ
2020-02-2711.7211.9711.4911.760.09%0.17%2.94%6,178,80072,540,00094%11.74-0.22%11.75-0.06%11.690.75%11.420.67%1.07%
四维图新/002405.SZ
2020-02-2720.2020.5218.9119.02-5.42%-2.35%2.24%152,852,8002,977,053,000111%19.48-2.35%20.030.50%19.591.65%18.601.56%2.41%
广联达/002410.SZ
2020-02-2742.8046.7341.2845.005.93%1.32%4.82%18,538,000823,330,000170%44.413.51%43.571.40%43.351.41%42.930.87%0.33%
达实智能/002421.SZ
2020-02-273.733.763.583.690.82%0.00%3.51%35,322,500130,328,00097%3.69-1.13%3.700.38%3.661.05%3.570.79%0.95%
启明星辰/002439.SZ
2020-02-2742.7545.4042.2243.752.46%-0.14%-0.84%17,366,200760,812,000110%43.811.05%43.73-0.79%44.24-0.16%44.12-0.13%0.82%
榕基软件/002474.SZ
2020-02-279.239.498.989.211.21%-0.43%1.22%22,335,600206,595,00081%9.25-0.01%9.32-1.08%9.380.69%9.100.51%1.30%
捷顺科技/002609.SZ
2020-02-2712.1812.3211.6912.01-0.58%-0.77%-5.02%11,794,800142,753,00090%12.10-1.99%12.37-2.50%12.56-0.46%12.65-0.21%0.95%
*ST荣联/002642.SZ
2020-02-277.427.467.077.360.00%1.45%3.57%18,577,700134,778,000111%7.26-2.71%7.32-0.38%7.310.69%7.110.75%0.47%
博彦科技/002649.SZ
2020-02-2712.0212.2911.6712.000.67%-0.12%2.25%28,863,600346,803,00070%12.02-1.60%12.34-0.48%12.271.04%11.740.72%1.43%
中科金财/002657.SZ
2020-02-2717.9918.2617.6417.880.39%-0.48%-0.46%12,951,000232,680,00060%17.97-0.43%18.13-1.53%18.450.42%17.960.63%0.97%
神州泰岳/300002.SZ
2020-02-273.683.753.573.64-3.19%-0.52%0.39%63,979,000234,091,000130%3.66-2.58%3.70-0.38%3.690.30%3.630.47%1.13%
立思辰/300010.SZ
2020-02-2720.3922.4320.3921.987.80%1.25%19.85%60,254,3001,307,980,000126%21.712.26%21.193.54%20.284.84%18.343.42%2.07%
银江股份/300020.SZ
2020-02-2710.4011.0410.3810.863.82%1.20%4.94%39,424,700423,080,00094%10.730.22%10.73-0.16%10.691.18%10.350.98%1.31%
同花顺/300033.SZ
2020-02-27133.28139.99131.06134.222.15%-0.76%1.08%22,123,6002,992,253,000106%135.25-1.01%138.05-2.65%141.100.63%132.791.40%2.47%
超图软件/300036.SZ
2020-02-2728.0829.7027.2228.903.70%0.86%0.84%28,942,800829,337,00091%28.651.13%29.01-2.39%29.780.16%28.660.83%1.54%
赛为智能/300044.SZ
2020-02-277.848.187.747.890.38%-0.85%-4.44%27,362,100217,736,00052%7.96-1.09%8.13-2.40%8.37-0.90%8.260.66%1.66%
天源迪科/300047.SZ
2020-02-278.498.648.268.45-0.24%-0.01%3.74%34,723,300293,463,00089%8.45-1.74%8.49-0.01%8.430.93%8.150.88%1.14%
三五互联/300051.SZ
2020-02-2710.5911.7310.3911.7310.04%4.78%1.03%60,105,200672,902,00075%11.200.85%11.310.15%11.180.38%11.61-4.55%-1.35%
华平股份/300074.SZ
2020-02-275.865.995.485.73-2.05%0.24%2.28%51,686,400295,459,00068%5.72-5.93%6.090.43%5.911.48%5.601.10%1.50%
数字政通/300075.SZ
2020-02-2715.9016.1815.4315.81-1.19%-0.11%3.83%16,864,900266,914,00060%15.83-0.03%15.790.77%15.531.35%15.230.58%1.18%
数码科技/300079.SZ
2020-02-276.516.606.306.37-2.15%-0.78%-2.79%61,159,800392,667,00071%6.42-6.37%6.67-0.94%6.660.15%6.550.17%0.73%
银之杰/300085.SZ
2020-02-2716.9817.6916.9217.131.42%-0.85%-0.74%25,798,000445,717,00064%17.280.06%17.32-1.29%17.73-0.03%17.260.81%1.58%
易联众/300096.SZ
2020-02-2711.7412.3411.1011.801.99%0.34%2.63%30,824,000362,478,00079%11.76-2.20%12.04-0.15%11.921.07%11.500.72%1.37%
世纪瑞尔/300150.SZ
2020-02-275.485.545.225.31-2.21%-0.78%3.61%11,232,90060,118,00095%5.35-3.17%5.420.48%5.340.97%5.131.09%1.42%
东方国信/300166.SZ
2020-02-2718.9320.6118.6720.619.98%4.21%11.61%58,144,5001,149,957,000107%19.784.29%19.300.44%19.271.35%18.472.16%1.91%
迪威迅/300167.SZ
2020-02-275.776.185.775.931.89%-0.82%3.27%20,586,500123,081,000144%5.980.50%5.910.49%5.891.13%5.741.22%1.01%
万达信息/300168.SZ
2020-02-2719.9021.4419.4220.826.82%0.31%2.56%67,389,4001,398,692,000131%20.764.38%20.420.01%20.530.70%20.300.34%1.47%
汉得信息/300170.SZ
2020-02-2711.5212.3811.2311.925.02%0.98%3.53%63,832,500753,490,000135%11.801.69%11.75-1.05%11.821.07%11.511.12%1.46%
捷成股份/300182.SZ
2020-02-275.185.254.945.07-2.31%0.24%-8.10%108,299,400547,729,000100%5.06-6.14%5.28-2.44%5.37-1.45%5.52-1.57%-0.34%
美亚柏科/300188.SZ
2020-02-2722.7524.2822.5023.483.16%0.16%-1.15%25,547,600598,888,000126%23.441.89%23.33-1.06%23.680.03%23.750.03%0.73%
天泽信息/300209.SZ
2020-02-2715.6416.1915.2215.842.26%0.60%3.21%14,348,900225,939,00097%15.75-2.55%16.05-0.48%15.950.98%15.350.95%1.55%
易华录/300212.SZ
2020-02-2746.7548.3645.5546.800.11%0.19%-0.15%13,680,000639,024,00093%46.71-2.91%48.32-1.47%48.35-0.10%46.871.29%2.20%
拓尔思/300229.SZ
2020-02-2716.1017.4515.5216.894.97%1.96%6.59%32,172,100532,960,000137%16.570.29%16.500.99%16.301.27%15.851.25%1.47%
银信科技/300231.SZ
2020-02-279.469.629.219.501.50%0.32%-1.66%15,540,800147,167,00044%9.47-0.66%9.62-1.62%9.77-0.01%9.660.50%1.13%
方直科技/300235.SZ
2020-02-2726.0627.2925.0027.2910.00%2.33%12.35%31,031,400827,549,00097%26.675.09%25.204.85%24.293.91%24.291.02%1.32%
天玑科技/300245.SZ
2020-02-2711.1011.4910.6611.402.89%1.75%6.69%22,147,000248,135,000144%11.200.48%11.271.02%11.051.17%10.691.42%1.97%
新开普/300248.SZ
2020-02-2714.0014.5013.4014.469.71%2.13%11.10%37,183,900526,469,000131%14.160.58%13.891.75%13.752.13%13.022.18%1.69%
卫宁健康/300253.SZ
2020-02-2723.8726.2823.8726.2810.00%3.50%12.94%65,121,9001,653,505,000108%25.394.90%24.711.40%24.482.56%23.271.45%2.11%
佳创视讯/300264.SZ
2020-02-277.007.116.636.69-9.23%-2.12%0.22%62,625,300428,049,000153%6.84-6.80%6.96-0.24%6.910.89%6.680.92%0.69%
华宇软件/300271.SZ
2020-02-2729.3232.0029.3031.056.15%0.99%-1.47%20,401,700627,300,000117%30.751.38%30.91-2.61%31.78-0.90%31.510.05%0.73%
海联讯/300277.SZ
2020-02-278.558.758.468.641.53%0.07%0.03%5,304,30045,799,00073%8.63-0.01%8.67-1.24%8.770.15%8.640.45%0.79%
飞利信/300287.SZ
2020-02-275.675.795.195.30-8.15%-1.85%-2.36%157,150,100848,627,00089%5.40-7.47%5.66-0.79%5.600.41%5.430.82%1.65%
荣科科技/300290.SZ
2020-02-276.927.546.927.5410.07%1.56%7.24%44,316,500328,999,000192%7.425.67%7.241.27%7.172.06%7.031.37%0.84%
蓝盾股份/300297.SZ
2020-02-276.216.605.976.485.37%2.96%8.05%114,135,300718,383,000166%6.292.23%6.170.90%6.161.35%6.001.37%1.65%
汉鼎宇佑/300300.SZ
2020-02-279.9310.049.689.71-2.02%-1.30%-2.74%28,515,200280,545,00092%9.84-2.86%10.15-1.79%10.21-0.01%9.980.29%0.67%
任子行/300311.SZ
2020-02-279.319.489.069.300.32%-0.13%-0.20%29,553,600275,208,00057%9.31-1.85%9.55-1.54%9.620.51%9.320.61%1.12%
旋极信息/300324.SZ
2020-02-2710.0210.169.519.82-4.47%0.04%0.06%109,940,7001,079,146,00093%9.82-4.04%9.94-1.03%9.990.40%9.810.93%2.03%
华虹计通/300330.SZ
2020-02-2710.1510.159.679.97-0.40%0.29%1.47%6,494,10064,560,000105%9.94-1.44%10.00-0.56%10.020.29%9.830.69%1.03%
润和软件/300339.SZ
2020-02-2713.6314.1413.3613.741.93%-0.42%1.18%40,966,500565,241,00088%13.80-1.61%14.170.28%13.981.09%13.580.78%1.88%
长亮科技/300348.SZ
2020-02-2727.1628.3326.0327.450.77%0.64%-4.19%27,813,300758,637,00080%27.28-2.02%28.34-2.98%28.86-0.64%28.65-0.42%1.17%
北信源/300352.SZ
2020-02-279.6610.109.209.811.55%1.01%3.63%119,743,8001,163,001,00071%9.71-3.30%10.02-2.55%10.141.28%9.470.91%1.92%
恒华科技/300365.SZ
2020-02-2713.3013.9813.1313.875.24%1.75%3.86%22,260,400303,433,000144%13.631.79%13.54-0.69%13.610.70%13.360.66%0.91%
创意信息/300366.SZ
2020-02-2711.8512.8211.7012.8210.04%3.74%12.69%43,599,000538,789,000120%12.362.59%12.010.39%11.901.84%11.381.84%2.07%
绿盟科技/300369.SZ
2020-02-2725.1426.0024.8024.970.32%-1.01%-4.01%13,358,500336,979,00098%25.23-2.04%25.80-1.38%26.12-0.37%26.01-0.59%1.88%
赢时胜/300377.SZ
2020-02-2712.8813.5812.6313.063.73%-0.43%3.19%69,786,400915,361,000135%13.122.06%12.880.56%12.930.88%12.661.05%1.50%
东方通/300379.SZ
2020-02-2750.8153.1049.3051.572.77%0.15%-2.71%17,203,400885,873,00066%51.49-0.92%52.87-4.34%55.00-0.19%53.010.69%1.54%
安硕信息/300380.SZ
2020-02-2721.9423.2221.8622.521.90%-0.09%2.65%6,470,000145,837,000121%22.54-1.27%22.530.05%22.470.86%21.940.76%1.30%
三联虹普/300384.SZ
2020-02-2720.8321.3019.7620.34-2.68%-1.12%0.53%8,489,400174,626,00093%20.57-5.04%21.40-0.08%21.050.61%20.230.78%1.52%
京天利/300399.SZ
2020-02-2713.5914.8513.5514.8510.00%2.58%8.27%10,804,000156,406,000165%14.485.13%14.100.56%14.131.63%13.721.50%1.21%
*ST信通/600289.SH
2020-02-263.503.653.443.654.89%1.16%8.37%9,616,60034,700,000162%3.613.89%3.514.24%3.412.25%3.370.39%0.15%
盛和资源/600392.SH
2020-02-277.777.857.647.64-1.80%-0.93%-4.40%23,204,100178,950,00063%7.71-2.00%7.82-1.19%7.94-0.33%7.990.19%0.88%
国电南瑞/600406.SH
2020-02-2719.2420.6019.0720.286.57%0.41%3.33%51,070,1001,031,464,000172%20.205.73%19.670.97%19.850.94%19.630.78%0.99%
华胜天成/600410.SH
2020-02-2711.3711.8511.0411.623.20%0.83%3.52%89,678,6001,033,432,00090%11.52-0.01%11.61-1.11%11.630.82%11.230.76%1.51%
博通股份/600455.SH
2020-02-2728.4328.7527.9128.200.36%-0.33%-1.98%2,795,80079,101,00051%28.29-0.79%28.62-1.46%29.12-0.48%28.770.39%0.74%
华鑫股份/600621.SH
2020-02-2715.2915.7915.0215.310.72%-0.69%0.56%44,643,500688,236,00078%15.42-0.19%15.55-2.73%15.931.17%15.230.70%1.94%
信达地产/600657.SH
2020-02-273.523.573.503.540.85%0.06%0.97%10,865,20038,437,000115%3.541.00%3.490.49%3.500.17%3.510.17%0.34%
*ST刚泰/600687.SH
2020-02-271.351.351.321.33-1.48%-0.23%-1.92%7,625,80010,169,00056%1.330.23%1.33-1.70%1.36-0.44%1.360.15%0.09%
曲江文旅/600706.SH
2020-02-277.607.767.567.651.86%-0.14%-0.10%2,815,60021,570,000103%7.661.59%7.560.15%7.64-1.00%7.660.33%0.65%
大智慧/601519.SH
2020-02-278.829.158.808.942.29%-0.48%0.33%92,652,800832,311,00055%8.980.23%9.01-1.86%9.390.45%8.910.60%2.43%