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
2019-03-254.554.584.484.50-3.23%-0.62%-2.64%62,761,400284,179,00088%4.53-2.14%4.64-0.58%4.64-0.13%4.62-0.07%-0.05%
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
2019-03-257.347.867.007.12-5.19%-5.57%8.22%161,876,8001,220,595,000129%7.541.86%7.334.96%6.965.09%6.582.05%4.01%
中信国安/000839.SZ
2019-03-256.426.536.136.26-7.53%-1.37%-2.57%244,641,4001,552,749,00079%6.35-6.99%6.63-0.51%6.550.74%6.430.72%2.24%
新 大 陆/000997.SZ
2019-03-2517.7118.0417.6517.72-1.77%-0.56%-3.62%9,179,400163,581,00055%17.82-0.69%17.99-0.11%18.07-0.01%18.39-0.58%0.19%
东华软件/002065.SZ
2019-03-258.969.258.888.97-1.75%-1.00%-1.11%44,699,000405,039,00074%9.060.09%9.020.75%8.980.70%9.07-0.18%0.39%
金智科技/002090.SZ
2019-03-2521.8922.3221.4521.62-3.40%-1.13%-8.36%3,571,40078,092,00043%21.87-1.72%22.140.55%22.04-0.07%23.59-0.22%2.18%
生 意 宝/002095.SZ
2019-03-2528.9429.3128.6028.65-3.47%-0.84%-3.44%5,635,100162,812,00059%28.89-1.39%29.500.25%29.370.19%29.67-0.43%-0.18%
拓维信息/002261.SZ
2019-03-255.805.865.725.74-3.53%-0.83%-2.88%31,166,900180,398,00078%5.79-2.15%5.860.38%5.830.14%5.91-0.35%0.20%
卫 士 通/002268.SZ
2019-03-2530.0032.8829.9631.733.90%-0.22%-0.09%17,676,500562,110,000126%31.804.08%31.360.79%31.550.54%31.760.75%1.50%
联络互动/002280.SZ
2019-03-255.035.104.974.99-3.11%-1.01%-3.31%38,767,900195,422,00068%5.04-1.16%5.060.44%5.050.32%5.16-0.42%0.56%
辉煌科技/002296.SZ
2019-03-256.776.986.686.86-0.15%0.32%1.11%9,356,40063,977,00078%6.84-0.41%6.910.50%6.840.51%6.79-0.06%0.07%
皖通科技/002331.SZ
2019-03-2512.6612.8012.2512.27-5.40%-1.78%2.51%8,642,300107,968,00078%12.49-2.88%12.611.25%12.331.61%11.970.87%1.04%
汉王科技/002362.SZ
2019-03-2518.2518.8018.1818.35-3.62%-0.85%-2.62%5,834,900107,992,00067%18.51-1.38%18.79-0.11%18.740.28%18.84-0.56%0.43%
太极股份/002368.SZ
2019-03-2532.0034.7531.8833.211.47%-1.03%0.54%18,514,000621,233,000117%33.562.51%33.062.11%32.711.60%33.03-0.70%0.57%
千方科技/002373.SZ
2019-03-2518.0519.4117.8618.710.59%-0.25%2.93%36,155,800678,133,000115%18.764.89%18.292.30%18.101.97%18.18-0.71%0.42%
科远股份/002380.SZ
2019-03-2514.6014.8614.4114.48-2.43%-0.92%-3.48%2,855,00041,722,00053%14.61-1.03%14.770.20%14.670.49%15.00-0.19%1.14%
中远海科/002401.SZ
2019-03-2512.0212.2511.8611.90-3.09%-1.61%-0.28%8,088,70097,831,00084%12.10-0.37%12.090.97%11.980.65%11.930.30%0.73%
四维图新/002405.SZ
2019-03-2522.0022.8021.9122.28-1.20%-0.43%-3.72%30,773,000688,612,00064%22.38-0.60%22.650.04%22.620.30%23.14-0.98%-0.24%
广联达/002410.SZ
2019-03-2528.0129.0527.8327.92-3.32%-1.15%-4.55%8,531,700240,984,00067%28.25-0.84%28.57-0.72%28.86-0.53%29.25-0.46%0.47%
达实智能/002421.SZ
2019-03-254.874.934.804.83-2.62%-0.92%-7.88%34,447,300167,923,00042%4.88-0.98%4.94-0.40%4.97-0.16%5.24-0.11%0.54%
启明星辰/002439.SZ
2019-03-2528.0529.1427.8028.381.25%-0.57%-1.80%13,316,300380,106,00082%28.541.97%28.360.51%28.400.44%28.90-0.92%0.32%
榕基软件/002474.SZ
2019-03-2510.3510.8610.3010.36-3.45%-1.46%1.37%27,744,800291,704,00080%10.510.43%10.411.26%10.301.58%10.221.16%1.50%
捷顺科技/002609.SZ
2019-03-258.308.588.218.260.00%-1.40%-5.44%13,481,100112,934,00067%8.382.08%8.330.33%8.35-0.50%8.740.21%1.41%
荣之联/002642.SZ
2019-03-257.387.797.387.59-6.76%-0.93%-8.06%28,809,600220,713,00085%7.66-4.46%7.92-1.57%7.94-0.28%8.26-0.96%0.91%
博彦科技/002649.SZ
2019-03-259.679.909.629.70-2.12%-0.62%-2.89%13,916,500135,843,00068%9.76-0.27%9.830.04%9.830.20%9.99-0.24%0.56%
中科金财/002657.SZ
2019-03-2519.0019.3918.6818.68-3.66%-1.53%-8.07%13,436,400254,889,00050%18.97-2.31%19.64-0.20%19.61-0.06%20.32-0.17%0.81%
神州泰岳/300002.SZ
2019-03-255.555.785.505.63-1.40%0.46%6.91%71,100,400398,437,000110%5.600.29%5.472.09%5.361.83%5.270.61%0.71%
立思辰/300010.SZ
2019-03-2510.0010.459.9110.270.79%-0.05%1.19%23,696,700243,482,00084%10.281.30%10.230.95%10.170.75%10.15-0.16%0.48%
银江股份/300020.SZ
2019-03-259.8110.359.6510.181.80%0.57%5.43%31,144,600315,257,00082%10.123.48%9.802.50%9.602.12%9.660.63%1.14%
同花顺/300033.SZ
2019-03-2592.8898.4891.9993.21-2.94%-2.23%3.89%11,675,6001,113,137,00084%95.34-1.52%95.312.02%92.932.04%89.721.46%1.01%
超图软件/300036.SZ
2019-03-2518.0818.6817.9818.11-2.63%-1.12%-3.47%16,081,900294,557,00073%18.32-1.49%18.690.01%18.630.13%18.76-0.42%0.38%
赛为智能/300044.SZ
2019-03-258.308.458.238.31-2.24%-0.47%-4.36%16,892,000141,038,00052%8.35-1.38%8.53-0.93%8.610.11%8.69-0.37%0.16%
天源迪科/300047.SZ
2019-03-2516.8217.3916.7416.78-2.44%-1.61%0.67%11,038,400188,252,00086%17.050.28%17.100.52%16.930.86%16.67-0.02%0.65%
三五互联/300051.SZ
2019-03-257.167.787.117.37-0.27%-0.77%-1.19%15,583,000115,735,000108%7.430.99%7.411.00%7.350.75%7.46-0.48%0.28%
华平股份/300074.SZ
2019-03-255.055.545.015.283.13%-0.34%2.90%40,482,000214,468,000136%5.303.70%5.182.55%5.112.06%5.130.49%0.90%
数字政通/300075.SZ
2019-03-2513.5813.7713.3613.42-3.10%-1.03%-3.79%11,209,800152,009,00056%13.56-0.92%13.610.67%13.520.37%13.95-0.04%0.87%
数码科技/300079.SZ
2019-03-256.357.076.316.693.24%-1.12%-2.26%154,053,7001,042,284,00077%6.776.65%6.621.41%6.601.44%6.85-0.94%1.03%
银之杰/300085.SZ
2019-03-2517.4718.8017.2317.96-0.50%-1.14%-3.22%28,847,000524,054,00066%18.170.23%18.510.83%18.191.38%18.56-0.17%0.79%
易联众/300096.SZ
2019-03-2511.5112.7911.4112.193.39%-0.23%0.79%20,615,400251,870,000115%12.223.50%12.080.20%12.081.00%12.090.27%0.06%
世纪瑞尔/300150.SZ
2019-03-255.605.695.515.59-1.41%-0.57%0.27%7,091,70039,872,00075%5.620.43%5.610.81%5.570.58%5.580.05%0.43%
东方国信/300166.SZ
2019-03-2515.3215.5715.2615.43-1.91%0.03%-3.34%14,623,700225,576,00046%15.43-0.73%15.640.25%15.61-0.05%15.96-0.07%0.30%
迪威迅/300167.SZ
2019-03-257.197.516.826.901.02%-4.22%4.43%51,874,300373,691,000283%7.208.74%6.906.80%6.786.22%6.613.32%0.97%
万达信息/300168.SZ
2019-03-2515.0515.9014.9115.28-0.52%-1.64%-1.62%33,648,900522,696,00085%15.531.98%15.421.02%15.310.92%15.53-0.62%0.51%
汉得信息/300170.SZ
2019-03-2517.0818.5516.9717.822.95%-1.03%-3.37%54,811,100986,879,00071%18.014.65%17.751.63%17.581.13%18.44-0.65%0.41%
捷成股份/300182.SZ
2019-03-256.867.336.736.95-0.86%-1.19%8.99%100,838,400709,286,000112%7.030.75%6.872.83%6.652.40%6.381.89%1.11%
美亚柏科/300188.SZ
2019-03-2516.8817.5616.7517.450.35%0.80%-3.28%16,697,800289,063,00097%17.310.58%17.42-0.97%17.66-0.66%18.04-0.55%0.24%
天泽信息/300209.SZ
2019-03-2514.2815.1014.0814.782.07%0.95%0.41%4,697,00068,767,000111%14.641.94%14.540.89%14.500.58%14.72-0.38%0.60%
易华录/300212.SZ
2019-03-2528.2028.5927.9028.01-1.65%-0.78%-2.73%8,969,900253,221,00063%28.23-0.01%28.48-1.02%28.86-0.66%28.80-0.09%0.90%
拓尔思/300229.SZ
2019-03-2512.1312.2311.9111.96-3.55%-0.92%-3.47%11,438,200138,069,00068%12.07-1.99%12.210.30%12.140.41%12.39-0.11%0.85%
银信科技/300231.SZ
2019-03-258.428.588.338.40-2.10%-0.76%-2.73%9,726,90082,326,00068%8.460.04%8.520.04%8.530.15%8.64-0.54%0.21%
方直科技/300235.SZ
2019-03-2510.1410.3010.0010.14-2.12%-0.38%-3.03%4,504,30045,849,00071%10.18-0.80%10.29-0.07%10.29-0.09%10.46-0.44%0.29%
天玑科技/300245.SZ
2019-03-2511.3211.4611.1711.28-1.91%-0.14%-2.17%6,776,30076,544,00095%11.30-2.14%11.51-0.33%11.500.03%11.53-0.51%0.53%
新开普/300248.SZ
2019-03-259.239.499.149.16-3.88%-1.10%-1.96%6,553,00060,697,00065%9.26-1.84%9.450.61%9.350.44%9.340.53%0.64%
卫宁健康/300253.SZ
2019-03-2514.6915.9814.5715.201.88%-1.42%3.46%59,887,600923,415,000110%15.423.46%15.102.62%14.831.98%14.690.60%0.79%
佳创视讯/300264.SZ
2019-03-256.777.126.666.72-2.61%-2.95%1.43%14,882,900103,053,000162%6.921.69%6.792.09%6.701.93%6.630.64%-0.07%
华宇软件/300271.SZ
2019-03-2520.9021.3220.7220.99-0.10%-0.23%-1.48%8,372,100176,138,00075%21.040.11%21.140.03%21.180.25%21.310.46%0.80%
海联讯/300277.SZ
2019-03-257.557.737.497.65-1.16%0.07%-4.32%2,910,90022,255,00037%7.65-0.31%7.75-0.16%7.740.30%8.00-0.27%0.99%
飞利信/300287.SZ
2019-03-255.245.555.195.450.93%1.26%-2.61%73,896,100397,689,00078%5.380.56%5.410.52%5.390.41%5.60-2.19%0.46%
荣科科技/300290.SZ
2019-03-259.249.479.129.26-2.22%-0.46%-6.06%6,586,40061,275,00051%9.30-1.14%9.330.27%9.310.55%9.860.24%1.39%
蓝盾股份/300297.SZ
2019-03-257.217.567.187.370.00%-0.28%-2.65%36,683,000271,107,00085%7.390.87%7.420.15%7.430.22%7.57-1.11%0.37%
汉鼎宇佑/300300.SZ
2019-03-2513.1513.3012.7712.86-4.03%-1.08%-5.94%15,008,200195,101,00084%13.00-1.95%13.26-1.41%13.38-0.78%13.670.26%1.12%
任子行/300311.SZ
2019-03-258.408.778.308.46-2.08%-0.97%-1.19%22,385,000191,237,00074%8.540.02%8.571.17%8.460.86%8.56-0.37%0.83%
旋极信息/300324.SZ
2019-03-257.828.767.728.353.99%1.18%-0.75%86,270,500712,010,000110%8.253.02%8.171.28%8.141.32%8.41-0.17%0.89%
华虹计通/300330.SZ
2019-03-259.329.659.249.36-1.37%-1.09%-0.81%4,732,90044,786,00056%9.460.21%9.411.10%9.330.37%9.44-2.31%0.27%
润和软件/300339.SZ
2019-03-2513.4013.8013.2213.32-3.41%-1.19%-5.31%18,202,300245,383,00065%13.48-2.34%13.730.21%13.660.11%14.07-0.83%0.47%
长亮科技/300348.SZ
2019-03-2525.0025.3524.6724.70-4.11%-1.02%-5.47%11,944,000298,060,00074%24.96-1.38%25.50-0.34%25.56-0.23%26.13-0.73%-0.21%
北信源/300352.SZ
2019-03-256.106.185.925.99-4.31%-0.75%-2.38%70,450,800425,136,00066%6.04-3.99%6.28-0.32%6.250.81%6.14-1.00%0.09%
恒华科技/300365.SZ
2019-03-2526.5027.6526.2926.680.08%-1.28%-6.84%6,800,600183,793,00071%27.031.43%27.13-0.61%27.43-0.35%28.64-0.48%1.44%
创意信息/300366.SZ
2019-03-259.279.499.209.23-3.75%-1.07%-5.49%11,156,300104,085,00065%9.33-0.58%9.420.13%9.410.12%9.77-1.33%0.05%
绿盟科技/300369.SZ
2019-03-2513.1713.7413.1713.40-0.37%-0.62%2.31%7,463,600100,633,00071%13.480.85%13.361.59%13.211.12%13.100.10%0.47%
赢时胜/300377.SZ
2019-03-2514.1314.4514.0214.07-2.76%-1.27%-5.63%25,365,600361,479,00067%14.25-1.08%14.60-0.54%14.65-0.16%14.91-0.57%-0.26%
东方通/300379.SZ
2019-03-2524.2924.9824.2124.39-1.97%-0.51%-0.89%6,027,600147,761,00062%24.51-0.89%24.820.60%24.540.71%24.61-0.70%0.54%
安硕信息/300380.SZ
2019-03-2526.0226.4724.9025.40-6.55%-0.95%-0.91%8,959,700229,765,000102%25.64-9.03%27.500.31%26.720.45%25.631.01%1.07%
三联虹普/300384.SZ
2019-03-2516.0216.2315.8216.00-2.38%-0.34%-4.59%4,928,40079,127,00056%16.06-1.74%16.43-0.91%16.63-1.34%16.770.16%0.08%
京天利/300399.SZ
2019-03-2513.4013.7913.2013.45-2.54%-0.55%-4.10%5,085,10068,777,00063%13.53-2.11%13.94-0.42%13.860.41%14.03-0.50%1.05%
*ST信通/600289.SH
2019-03-253.343.353.223.355.02%0.57%13.56%8,090,10026,951,00077%3.335.65%3.133.23%3.052.18%2.951.38%0.49%
盛和资源/600392.SH
2019-03-2512.0512.1811.8011.96-3.55%0.02%-3.01%62,457,300746,895,00069%11.96-3.49%12.25-1.29%12.42-1.90%12.330.29%1.01%
国电南瑞/600406.SH
2019-03-2521.3721.5920.7420.87-4.00%-1.34%-6.71%29,283,100619,411,00045%21.15-2.27%21.80-1.12%21.98-0.06%22.370.12%1.58%
华胜天成/600410.SH
2019-03-2510.2010.6710.0210.6710.00%0.82%15.70%117,343,3001,241,855,000165%10.5812.18%9.805.12%9.534.12%9.222.89%1.41%
博通股份/600455.SH
2019-03-2526.8429.5226.4029.449.69%3.11%10.06%2,804,10080,060,000255%28.556.76%27.664.07%27.183.31%26.752.37%0.77%
华鑫股份/600621.SH
2019-03-2515.5917.1915.2815.63-0.13%-3.57%8.11%86,098,3001,395,501,000140%16.212.60%15.804.22%15.143.50%14.462.43%1.07%
信达地产/600657.SH
2019-03-255.285.435.235.24-2.42%-1.82%1.30%13,858,50073,957,000108%5.340.72%5.300.93%5.270.69%5.170.66%0.44%
刚泰控股/600687.SH
2019-03-254.945.024.804.82-3.02%-1.89%-3.15%39,397,600193,576,00085%4.91-1.37%4.990.34%4.960.12%4.98-0.14%-0.02%
曲江文旅/600706.SH
2019-03-2513.7014.0913.2713.59-2.37%0.02%3.71%11,585,000157,407,000149%13.59-2.13%13.701.45%13.450.93%13.101.02%1.13%
大智慧/601519.SH
2019-03-2510.3110.8610.1510.25-4.30%-1.73%-9.81%96,902,4001,010,715,00048%10.43-3.61%11.03-1.70%11.100.46%11.37-0.94%1.55%