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
2019-05-243.703.743.663.69-0.54%-0.11%-5.21%14,818,50054,739,00078%3.69-1.05%3.75-1.37%3.79-1.48%3.89-0.77%-0.91%
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
2019-05-244.884.944.834.84-1.43%-0.53%-4.72%7,960,80038,740,00049%4.87-1.34%4.96-1.14%4.98-0.68%5.08-0.24%-0.52%
中信国安/000839.SZ
2019-05-243.933.953.833.86-1.28%-0.69%-8.64%40,542,800157,590,00051%3.89-1.94%3.99-1.75%4.03-2.16%4.23-0.92%-0.83%
新 大 陆/000997.SZ
2019-05-2416.6916.8916.3016.40-2.38%-0.79%-4.52%8,275,700136,809,00063%16.53-3.29%17.12-1.11%17.16-1.19%17.18-0.15%-0.67%
东华软件/002065.SZ
2019-05-247.217.287.157.19-1.37%-0.32%-2.11%16,992,900122,574,00065%7.21-3.08%7.39-0.05%7.340.00%7.35-0.39%-0.55%
金智科技/002090.SZ
2019-05-2418.9119.2218.4918.901.50%0.34%-2.73%1,315,80024,785,00077%18.84-0.34%18.97-0.67%18.83-0.58%19.430.06%-0.66%
生 意 宝/002095.SZ
2019-05-2424.2024.4924.0024.24-0.25%-0.05%-3.87%1,835,30044,509,00053%24.25-0.72%24.62-1.06%24.75-0.45%25.22-0.76%-0.71%
拓维信息/002261.SZ
2019-05-245.746.155.705.84-0.17%-1.27%2.47%59,883,000354,207,000113%5.92-1.24%5.931.16%5.800.92%5.701.12%-0.72%
卫 士 通/002268.SZ
2019-05-2424.2324.3923.2823.40-3.43%-1.34%-6.72%11,020,600261,373,00096%23.72-4.32%24.89-1.50%24.92-0.58%25.09-0.81%-0.50%
联络互动/002280.SZ
2019-05-244.244.304.074.15-5.47%-0.55%-1.31%62,231,200259,696,000130%4.17-6.85%4.360.09%4.280.14%4.210.21%0.10%
辉煌科技/002296.SZ
2019-05-246.426.526.286.471.09%0.68%-6.44%6,862,40044,096,00041%6.43-1.58%6.59-1.46%6.65-1.01%6.920.00%0.66%
皖通科技/002331.SZ
2019-05-249.769.909.619.881.44%1.53%-0.63%2,776,50027,017,000137%9.730.10%9.82-0.84%9.83-1.09%9.94-0.58%-0.48%
汉王科技/002362.SZ
2019-05-2415.0415.3914.6814.81-2.50%-1.13%-3.15%2,335,40034,984,00072%14.98-3.01%15.29-0.06%15.14-0.34%15.290.05%-0.28%
太极股份/002368.SZ
2019-05-2432.7533.7431.9832.10-2.55%-2.37%-1.22%7,321,600240,728,00091%32.88-2.15%33.430.36%32.940.65%32.500.33%-0.06%
千方科技/002373.SZ
2019-05-2417.5018.4417.4517.91-0.22%-0.28%2.04%27,456,300493,152,000143%17.964.10%17.501.51%17.440.36%17.550.46%-0.27%
科远股份/002380.SZ
2019-05-2414.4514.7313.8513.94-3.53%-2.18%-5.80%2,022,50028,823,000115%14.25-2.74%14.53-2.28%14.61-0.63%14.80-0.52%-0.38%
中远海科/002401.SZ
2019-05-2410.7610.9010.6010.65-1.84%-0.67%-2.89%2,460,90026,387,00051%10.72-1.53%10.96-0.27%10.92-1.38%10.970.27%-0.24%
四维图新/002405.SZ
2019-05-2422.1122.3221.6521.70-3.60%-0.76%-2.14%28,966,600633,401,00088%21.87-3.77%22.39-0.39%22.25-0.22%22.180.22%-0.52%
广联达/002410.SZ
2019-05-2427.9228.4727.5727.58-1.29%-1.04%-2.60%4,272,400119,073,00058%27.87-1.10%28.24-0.26%28.18-0.49%28.320.36%0.37%
达实智能/002421.SZ
2019-05-243.893.953.863.88-0.77%-0.33%-1.52%10,423,20040,573,00059%3.89-1.92%3.96-0.30%3.94-0.10%3.94-0.03%-0.62%
启明星辰/002439.SZ
2019-05-2424.4224.7823.6923.79-3.37%-0.83%-5.62%8,541,400204,895,00088%23.99-2.69%24.69-0.78%24.58-0.49%25.21-0.87%-0.40%
榕基软件/002474.SZ
2019-05-248.548.718.348.34-4.47%-1.92%-4.05%8,882,50075,531,00070%8.50-5.04%8.85-0.01%8.760.07%8.69-0.02%-0.72%
捷顺科技/002609.SZ
2019-05-247.768.047.767.84-0.51%-1.04%-6.59%4,725,00037,430,00037%7.92-1.05%8.030.06%8.00-1.37%8.39-0.19%0.45%
*ST荣联/002642.SZ
2019-05-244.374.454.314.40-1.12%0.18%-7.19%6,355,40027,915,00061%4.39-2.96%4.50-1.01%4.53-2.05%4.74-1.41%-1.36%
博彦科技/002649.SZ
2019-05-249.119.208.778.77-4.88%-2.43%-6.11%10,916,00098,110,00073%8.99-4.12%9.30-1.40%9.31-0.93%9.340.15%-0.14%
中科金财/002657.SZ
2019-05-2417.3017.7017.2717.36-0.46%-0.75%-2.55%5,032,90088,038,00061%17.49-0.91%17.78-0.57%17.740.00%17.810.10%-0.36%
神州泰岳/300002.SZ
2019-05-244.054.154.034.060.25%-0.76%-2.43%16,691,20068,282,00072%4.09-0.10%4.14-0.34%4.12-0.27%4.16-0.72%-0.58%
立思辰/300010.SZ
2019-05-247.678.497.538.499.97%4.06%0.88%39,594,000323,045,000222%8.161.78%8.19-1.14%8.26-1.48%8.42-1.12%-1.08%
银江股份/300020.SZ
2019-05-248.208.308.118.15-1.57%-0.52%-1.96%6,596,80054,046,00062%8.19-1.17%8.34-0.20%8.30-0.16%8.310.00%-0.78%
同花顺/300033.SZ
2019-05-2482.2084.2081.8882.781.07%-0.43%-1.73%8,147,300677,358,00063%83.14-0.08%83.42-0.79%83.400.41%84.24-0.02%-0.46%
超图软件/300036.SZ
2019-05-2416.0016.5015.5715.590.78%-2.21%0.89%12,509,400199,438,000188%15.941.26%15.731.45%15.581.30%15.450.78%-0.25%
赛为智能/300044.SZ
2019-05-247.397.547.337.390.00%-0.04%-2.70%6,728,70049,744,00042%7.39-1.26%7.57-1.14%7.60-0.46%7.600.40%0.05%
天源迪科/300047.SZ
2019-05-2414.7614.9814.4814.52-2.88%-1.36%-3.30%6,118,60090,066,00090%14.72-1.60%14.93-0.78%14.98-0.34%15.02-0.12%-0.24%
三五互联/300051.SZ
2019-05-246.486.706.416.50-1.07%-0.47%-3.14%7,221,50047,167,00046%6.53-1.82%6.73-0.05%6.66-0.31%6.710.27%-1.31%
华平股份/300074.SZ
2019-05-244.954.974.464.49-5.07%-5.93%-0.40%48,900,000233,386,000329%4.771.68%4.704.17%4.634.61%4.512.99%-0.50%
数字政通/300075.SZ
2019-05-2411.0311.2410.9011.110.09%0.36%-1.92%4,839,40053,574,00077%11.07-2.34%11.27-0.57%11.20-0.60%11.33-0.27%-1.34%
数码科技/300079.SZ
2019-05-245.805.935.655.75-1.20%-0.47%-3.33%39,331,900227,211,00057%5.78-1.37%5.88-0.26%5.83-0.10%5.95-0.27%-0.39%
银之杰/300085.SZ
2019-05-2414.0014.2813.7013.97-0.07%-0.43%-3.71%11,382,200159,700,00071%14.03-0.33%14.22-0.86%14.23-0.32%14.51-0.83%-0.86%
易联众/300096.SZ
2019-05-249.229.469.229.401.95%0.38%-3.20%4,654,20043,582,00083%9.36-0.16%9.43-0.84%9.48-0.76%9.71-0.45%-0.67%
世纪瑞尔/300150.SZ
2019-05-244.594.744.584.62-1.28%-0.39%-2.92%3,901,50018,095,00083%4.64-3.27%4.73-0.38%4.71-0.63%4.760.00%-0.37%
东方国信/300166.SZ
2019-05-2412.3512.7512.3112.470.08%-0.32%-0.24%10,674,800133,544,00055%12.51-1.15%12.650.13%12.54-0.26%12.50-0.11%-0.84%
迪威迅/300167.SZ
2019-05-245.986.085.785.78-9.97%-1.72%-17.13%28,751,500169,092,00084%5.88-10.71%6.71-9.33%7.21-0.51%6.98-1.18%1.41%
万达信息/300168.SZ
2019-05-2413.0813.3013.0313.08-0.76%-0.61%-3.55%7,545,10099,295,00059%13.16-1.55%13.36-0.68%13.39-0.31%13.56-0.25%-0.63%
汉得信息/300170.SZ
2019-05-2413.7114.6613.7114.192.90%-0.49%-0.59%23,397,400333,640,000133%14.261.45%14.200.13%14.140.36%14.27-0.32%-0.74%
捷成股份/300182.SZ
2019-05-244.514.554.414.49-1.75%0.70%-4.47%38,261,400170,609,000101%4.46-1.94%4.53-0.66%4.53-1.24%4.70-1.36%-1.11%
美亚柏科/300188.SZ
2019-05-2416.0017.0015.8816.523.90%0.10%-2.56%17,738,300292,735,000158%16.501.34%16.53-0.68%16.68-0.75%16.95-0.43%-0.57%
天泽信息/300209.SZ
2019-05-2411.0811.3611.0011.05-1.69%-0.71%-3.51%1,663,70018,515,00068%11.13-2.12%11.40-0.62%11.37-0.22%11.45-0.11%-0.41%
易华录/300212.SZ
2019-05-2427.4527.8727.1827.400.00%-0.33%-4.37%3,621,20099,552,00058%27.49-1.40%28.14-1.12%28.27-0.47%28.65-0.61%-1.02%
拓尔思/300229.SZ
2019-05-2410.6410.9610.5010.56-1.58%-0.85%-3.55%4,652,40049,548,00054%10.65-1.85%10.87-0.47%10.86-0.42%10.95-0.10%-1.29%
银信科技/300231.SZ
2019-05-247.317.407.187.25-1.89%-0.19%-1.12%6,334,20046,013,00082%7.26-2.31%7.450.00%7.380.10%7.330.10%-0.48%
方直科技/300235.SZ
2019-05-249.559.749.389.41-3.98%-1.32%-3.00%3,369,60032,134,00084%9.54-3.77%9.86-0.53%9.780.11%9.700.29%-0.31%
天玑科技/300245.SZ
2019-05-2410.2510.7510.2110.21-9.96%-1.52%-3.21%35,639,500369,493,000320%10.37-8.04%10.88-2.39%10.79-1.54%10.55-0.08%0.76%
新开普/300248.SZ
2019-05-247.477.637.317.40-1.73%-0.71%-3.63%2,481,90018,497,00063%7.45-2.08%7.61-0.78%7.62-0.46%7.680.01%-0.92%
卫宁健康/300253.SZ
2019-05-2412.1912.3812.0312.210.25%-0.07%-2.89%13,624,500166,458,00066%12.22-0.94%12.36-0.64%12.36-0.27%12.57-0.36%-0.67%
佳创视讯/300264.SZ
2019-05-245.525.605.105.24-7.58%-1.13%-5.14%13,116,80069,523,000164%5.30-7.38%5.64-1.76%5.59-1.13%5.52-0.34%-1.21%
华宇软件/300271.SZ
2019-05-2419.0019.1118.3518.62-2.82%-0.47%-3.67%5,258,60098,371,00095%18.71-3.06%19.20-1.41%19.27-0.56%19.33-0.22%-0.19%
海联讯/300277.SZ
2019-05-246.827.056.606.60-9.84%-2.63%-5.48%5,990,40040,604,000151%6.78-6.92%7.06-1.12%7.00-0.60%6.98-0.11%0.03%
飞利信/300287.SZ
2019-05-245.415.414.654.72-4.07%-7.74%2.25%144,088,900737,107,000359%5.123.98%4.9710.43%4.778.55%4.625.29%-0.26%
荣科科技/300290.SZ
2019-05-2410.2010.329.619.61-10.02%-3.78%-10.86%7,914,00079,045,00082%9.99-8.18%10.49-3.36%10.66-1.55%10.78-0.23%0.39%
蓝盾股份/300297.SZ
2019-05-246.286.366.186.18-2.06%-1.28%-3.81%12,342,30077,257,00053%6.26-2.83%6.43-0.12%6.37-0.13%6.43-0.28%-0.75%
汉鼎宇佑/300300.SZ
2019-05-249.9810.139.829.99-0.60%0.64%-3.54%4,138,10041,075,00067%9.93-1.66%10.12-1.27%10.13-1.96%10.36-0.59%-0.74%
任子行/300311.SZ
2019-05-246.576.646.426.45-2.71%-1.27%-6.64%9,677,80063,222,00051%6.53-2.80%6.710.08%6.70-1.21%6.91-0.42%-0.92%
旋极信息/300324.SZ
2019-05-245.835.865.635.64-3.75%-1.64%-6.27%27,457,000157,429,00086%5.73-4.00%5.96-0.39%5.91-0.66%6.02-1.02%-1.14%
华虹计通/300330.SZ
2019-05-248.929.098.328.55-3.82%-1.95%-4.67%6,350,60055,377,00092%8.72-4.84%9.07-1.37%9.09-0.02%8.970.10%0.49%
润和软件/300339.SZ
2019-05-2412.1012.4311.6511.67-5.74%-2.98%-4.23%24,261,900291,830,00084%12.03-5.37%12.59-0.33%12.480.53%12.190.33%0.07%
长亮科技/300348.SZ
2019-05-2414.0114.8914.0114.442.12%-0.20%-1.29%9,047,100130,903,000105%14.470.73%14.53-0.53%14.58-0.52%14.630.31%-0.32%
北信源/300352.SZ
2019-05-245.235.334.914.91-9.91%-3.56%-6.37%110,998,000565,066,000173%5.09-10.57%5.45-0.77%5.34-0.28%5.24-0.08%0.19%
恒华科技/300365.SZ
2019-05-2413.8213.9113.5613.70-0.94%-0.26%-5.33%4,632,30063,627,00074%13.74-2.14%14.00-0.85%13.99-0.98%14.47-1.31%-0.11%
创意信息/300366.SZ
2019-05-2411.0011.0010.1910.19-9.98%-2.91%10.06%57,826,400606,907,000301%10.50-7.29%10.5411.14%9.787.35%9.266.02%0.02%
绿盟科技/300369.SZ
2019-05-2412.1012.4612.0412.08-4.13%-1.00%-8.24%8,881,900108,376,00076%12.20-6.65%13.32-1.11%13.26-0.55%13.17-0.36%-0.25%
赢时胜/300377.SZ
2019-05-2411.3811.6111.3611.560.52%0.46%-1.88%8,498,10097,791,00059%11.51-0.73%11.64-0.02%11.54-0.41%11.78-0.52%-0.85%
东方通/300379.SZ
2019-05-2420.7720.9319.8319.95-5.90%-1.61%-7.55%6,840,100138,694,00090%20.28-7.86%21.59-2.04%21.67-0.78%21.58-0.24%0.40%
安硕信息/300380.SZ
2019-05-2420.1720.7019.8620.221.46%-0.43%-1.03%2,736,80055,576,00091%20.310.37%20.37-0.17%20.240.34%20.43-0.37%-0.77%
三联虹普/300384.SZ
2019-05-2415.1515.5015.1515.27-0.26%-0.44%-1.32%1,380,20021,169,00045%15.34-1.36%15.63-0.12%15.54-0.31%15.480.45%-0.84%
京天利/300399.SZ
2019-05-2412.5113.7512.3013.7510.00%3.41%8.04%6,283,90083,554,000121%13.304.20%13.251.27%12.981.42%12.730.97%0.30%
*ST信通/600289.SH
2019-05-242.552.642.552.58-3.01%-0.42%-12.75%3,923,50010,167,00068%2.59-3.79%2.73-3.13%2.82-2.73%2.96-2.05%-1.19%
盛和资源/600392.SH
2019-05-2411.2812.1011.0511.24-3.44%-2.76%-0.71%85,101,200983,664,000107%11.56-2.21%11.84-0.71%11.700.81%11.321.08%1.13%
国电南瑞/600406.SH
2019-05-2418.9519.0918.7619.05-0.26%0.70%0.71%7,539,100142,624,00058%18.920.45%18.97-0.01%18.91-0.50%18.920.11%-0.47%
华胜天成/600410.SH
2019-05-2411.7312.1711.5211.67-2.51%-1.37%-10.04%109,031,0001,290,099,00051%11.83-3.49%12.62-1.65%12.75-1.88%12.970.94%2.30%
博通股份/600455.SH
2019-05-2426.2027.5526.2027.081.46%-0.22%-5.12%381,40010,351,00076%27.14-0.31%27.34-0.40%27.37-2.04%28.54-0.51%-0.02%
华鑫股份/600621.SH
2019-05-2411.7311.9111.6011.65-1.27%-0.65%-3.88%14,521,700170,285,00066%11.73-1.33%11.86-0.68%11.85-0.25%12.12-0.79%-0.93%
信达地产/600657.SH
2019-05-244.074.114.064.06-0.25%-0.64%-3.52%6,006,20024,539,00050%4.09-0.07%4.13-1.20%4.16-0.65%4.21-0.50%-0.92%
*ST刚泰/600687.SH
2019-05-241.962.001.961.96-4.85%-0.15%-20.45%25,921,10050,890,000145%1.96-4.71%1.99-10.10%2.13-13.33%2.46-5.52%-2.10%
曲江文旅/600706.SH
2019-05-2411.2611.3511.2011.290.36%0.14%-3.12%708,9007,992,00052%11.27-0.76%11.43-0.65%11.43-0.81%11.65-0.19%-0.62%
大智慧/601519.SH
2019-05-246.787.076.756.850.15%-1.08%0.56%67,653,000468,479,00075%6.930.45%6.940.74%6.770.12%6.810.65%-1.01%