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
2019-07-183.643.643.593.60-1.10%-0.08%-1.80%10,660,60038,409,00067%3.60-1.40%3.640.06%3.63-0.25%3.67-0.44%-0.48%
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
2019-07-184.584.594.514.51-1.96%-0.70%-0.66%10,476,00047,587,000125%4.54-1.22%4.580.04%4.560.22%4.54-0.31%-0.63%
中信国安/000839.SZ
2019-07-183.883.893.803.81-2.31%-0.47%-1.63%24,923,10095,398,00078%3.83-2.05%3.88-0.23%3.860.18%3.87-0.46%-0.71%
新 大 陆/000997.SZ
2019-07-1816.3716.6616.2216.35-1.57%-0.44%-0.26%4,527,00074,344,00072%16.42-1.33%16.560.30%16.430.33%16.39-0.12%-0.37%
东华软件/002065.SZ
2019-07-186.786.786.666.69-1.76%-0.27%-1.59%11,262,00075,546,00071%6.71-1.64%6.780.00%6.740.07%6.80-0.53%-0.52%
金智科技/002090.SZ
2019-07-1811.2211.2210.7010.86-3.29%-0.45%-5.01%6,303,20068,762,00061%10.91-4.22%11.25-1.56%11.42-1.23%11.43-0.82%-0.47%
生 意 宝/002095.SZ
2019-07-1822.9022.9022.3822.43-3.24%-0.37%-1.44%2,612,20058,808,000119%22.51-1.75%22.75-0.32%22.70-0.04%22.76-1.03%-0.84%
拓维信息/002261.SZ
2019-07-185.805.805.665.66-2.75%-0.65%-5.14%15,554,40088,611,00060%5.70-3.08%5.84-0.48%5.82-0.39%5.97-1.34%-0.67%
卫 士 通/002268.SZ
2019-07-1823.8623.9523.3023.69-0.88%0.30%1.51%6,550,400154,710,00090%23.62-1.43%23.751.00%23.390.44%23.34-0.52%-0.63%
联络互动/002280.SZ
2019-07-183.523.593.503.50-1.96%-0.88%-1.33%9,288,20032,796,00080%3.53-1.89%3.570.45%3.540.06%3.55-0.34%-0.58%
辉煌科技/002296.SZ
2019-07-186.907.206.827.133.63%1.45%3.86%31,879,300224,039,000152%7.032.66%6.912.63%6.831.47%6.870.50%0.32%
皖通科技/002331.SZ
2019-07-1810.7910.7910.5410.61-2.39%-0.37%-5.50%2,330,20024,814,00035%10.65-2.94%10.91-1.19%10.96-0.25%11.230.07%0.58%
汉王科技/002362.SZ
2019-07-1815.1515.2314.8415.07-1.18%-0.07%0.47%2,196,10033,120,000109%15.08-0.94%15.140.19%15.070.30%15.00-0.14%-0.37%
太极股份/002368.SZ
2019-07-1827.4227.4226.4426.47-4.09%-1.25%-4.74%5,722,000153,370,00085%26.80-3.38%27.37-1.04%27.34-0.17%27.79-0.95%-1.13%
千方科技/002373.SZ
2019-07-1816.7616.8416.0316.13-4.67%-1.65%-6.99%23,924,700392,377,000120%16.40-3.60%16.72-2.15%16.88-1.66%17.34-0.75%-0.16%
科远智慧/002380.SZ
2019-07-1814.1814.1813.7613.77-2.89%-0.70%-1.98%831,50011,530,00057%13.87-2.01%14.06-0.26%14.02-0.17%14.05-1.06%-0.31%
中远海科/002401.SZ
2019-07-1811.4611.4611.2211.25-2.93%-0.49%-7.52%3,915,30044,262,00037%11.31-2.64%11.48-0.47%11.47-0.42%12.17-0.25%0.37%
四维图新/002405.SZ
2019-07-1814.4214.5114.0614.21-2.54%-0.57%-4.39%20,265,500289,628,00052%14.29-2.38%14.54-0.59%14.480.43%14.86-1.13%-1.05%
广联达/002410.SZ
2019-07-1832.9732.9731.8532.23-1.74%-0.13%-2.76%5,720,600184,611,00095%32.27-2.36%33.07-1.86%33.33-0.58%33.14-0.17%0.21%
达实智能/002421.SZ
2019-07-183.593.593.533.53-1.94%-0.51%-2.89%10,450,40037,074,00097%3.55-1.80%3.59-0.44%3.59-0.50%3.64-0.49%-0.46%
启明星辰/002439.SZ
2019-07-1827.8027.8027.2027.22-2.16%-0.70%-0.97%4,013,300110,011,00086%27.41-2.10%27.81-0.40%27.670.09%27.49-0.11%0.12%
榕基软件/002474.SZ
2019-07-188.128.127.957.96-2.33%-0.76%-2.45%3,901,10031,290,00090%8.02-2.10%8.13-0.54%8.12-0.18%8.16-0.65%-0.68%
捷顺科技/002609.SZ
2019-07-188.008.097.967.98-0.62%-0.29%-2.06%3,171,40025,382,00046%8.00-0.98%8.10-1.18%8.160.68%8.15-0.04%0.04%
*ST荣联/002642.SZ
2019-07-184.885.124.855.012.04%0.16%5.70%16,726,40083,665,000171%5.001.34%4.971.53%4.882.05%4.741.28%0.52%
博彦科技/002649.SZ
2019-07-188.498.508.358.35-1.65%-0.60%-2.38%3,182,40026,731,00094%8.40-1.66%8.49-0.34%8.49-0.24%8.55-0.56%-0.65%
中科金财/002657.SZ
2019-07-1816.8316.8316.5016.55-2.65%-0.46%-1.49%4,031,20067,023,00086%16.63-2.32%16.88-0.41%16.840.07%16.80-0.50%-0.76%
神州泰岳/300002.SZ
2019-07-183.833.833.753.76-1.57%-0.58%-1.85%8,887,30033,616,00077%3.78-1.66%3.820.55%3.80-0.08%3.83-0.55%-0.90%
立思辰/300010.SZ
2019-07-189.859.929.639.63-3.22%-1.12%-2.53%12,205,600118,867,00067%9.74-2.90%10.07-1.08%10.070.22%9.880.00%0.65%
银江股份/300020.SZ
2019-07-188.468.538.268.30-1.43%-0.66%-0.18%14,658,700122,480,00087%8.36-1.76%8.440.18%8.370.47%8.320.15%0.01%
同花顺/300033.SZ
2019-07-1891.5192.5690.5090.78-2.59%-0.57%-1.71%6,231,500568,953,00078%91.30-2.87%92.91-0.38%92.610.15%92.36-0.52%-0.80%
超图软件/300036.SZ
2019-07-1816.2716.6316.1216.31-0.67%-0.55%2.28%7,023,900115,195,00093%16.40-0.67%16.500.56%16.311.06%15.950.49%0.39%
赛为智能/300044.SZ
2019-07-187.087.086.956.95-2.80%-0.71%-1.88%6,027,90042,194,00091%7.00-2.64%7.12-0.31%7.100.07%7.08-0.42%-0.55%
天源迪科/300047.SZ
2019-07-188.228.228.008.07-2.18%-0.36%-1.57%5,849,30047,374,00090%8.10-2.38%8.210.17%8.12-0.15%8.20-0.46%-0.58%
三五互联/300051.SZ
2019-07-186.476.476.306.31-2.47%-0.69%-2.23%4,123,20026,199,00074%6.35-1.79%6.43-0.28%6.43-0.37%6.45-0.72%-1.15%
华平股份/300074.SZ
2019-07-184.254.254.154.16-2.35%-0.48%-0.57%5,039,10021,061,00086%4.18-1.86%4.24-0.21%4.230.07%4.180.02%-0.74%
数字政通/300075.SZ
2019-07-1812.2012.2011.9212.00-2.76%-0.33%-2.64%10,441,800125,715,00049%12.04-3.21%12.36-0.80%12.34-0.48%12.330.04%0.73%
数码科技/300079.SZ
2019-07-185.535.545.395.40-3.05%-0.79%-3.98%18,159,30098,848,00071%5.44-3.05%5.560.11%5.53-0.47%5.62-0.62%-0.55%
银之杰/300085.SZ
2019-07-1812.5412.6012.2612.26-4.67%-0.86%-4.63%8,657,100107,058,00087%12.37-3.26%12.63-0.38%12.62-0.62%12.86-1.09%-1.43%
易联众/300096.SZ
2019-07-188.818.878.658.67-2.69%-0.71%-4.07%2,226,40019,441,00094%8.73-2.28%8.86-0.38%8.88-0.89%9.04-0.68%-0.74%
世纪瑞尔/300150.SZ
2019-07-184.404.434.314.32-2.48%-0.74%-4.89%5,427,40023,619,00053%4.35-2.57%4.410.85%4.44-1.44%4.54-0.31%-0.32%
东方国信/300166.SZ
2019-07-1811.5811.6511.3611.49-1.29%-0.11%-2.10%8,414,70096,791,00077%11.50-1.93%11.660.54%11.54-0.59%11.74-0.49%-0.71%
迪威迅/300167.SZ
2019-07-185.605.605.375.42-4.91%-1.04%0.43%19,826,500108,592,000107%5.48-2.65%5.610.29%5.520.57%5.400.30%-0.62%
万达信息/300168.SZ
2019-07-1812.0912.0911.8311.83-3.51%-1.12%-2.86%10,776,300128,932,00088%11.96-2.61%12.20-0.60%12.19-0.37%12.18-0.74%-0.84%
汉得信息/300170.SZ
2019-07-1812.5012.5212.2312.26-3.24%-0.44%-3.34%12,191,800150,134,00083%12.31-3.22%12.59-0.73%12.57-0.21%12.68-0.80%-1.14%
捷成股份/300182.SZ
2019-07-184.024.043.903.95-2.47%0.30%-2.76%36,940,500145,486,000116%3.94-2.38%3.99-0.97%4.01-0.82%4.06-0.83%-1.08%
美亚柏科/300188.SZ
2019-07-1817.1417.1916.8016.80-2.33%-0.64%-1.87%2,664,10045,048,00059%16.91-1.93%17.120.11%17.020.01%17.12-0.49%-0.48%
天泽信息/300209.SZ
2019-07-1813.5113.6913.2013.29-2.99%-1.13%0.76%4,133,40055,563,00090%13.44-0.96%13.571.09%13.400.66%13.190.02%0.15%
易华录/300212.SZ
2019-07-1825.5525.6525.0025.10-2.86%-0.84%-0.32%5,088,000128,788,00073%25.31-2.50%25.690.62%25.190.07%25.18-0.08%0.10%
拓尔思/300229.SZ
2019-07-1810.4710.4810.1510.15-2.96%-1.06%-0.84%3,349,00034,357,00095%10.26-1.62%10.340.18%10.280.26%10.24-0.41%-0.60%
银信科技/300231.SZ
2019-07-187.027.126.986.99-1.69%-0.77%0.43%3,076,00021,666,00095%7.04-0.71%7.060.46%7.010.50%6.96-0.13%-0.39%
方直科技/300235.SZ
2019-07-1810.2510.4310.1610.16-1.65%-1.11%1.23%2,228,70022,898,00087%10.27-0.48%10.270.78%10.130.65%10.04-0.09%-0.67%
天玑科技/300245.SZ
2019-07-1810.3210.329.859.91-4.99%-1.20%-10.06%7,580,10076,027,00078%10.03-3.72%10.26-2.00%10.33-1.45%11.02-1.91%-0.93%
新开普/300248.SZ
2019-07-187.727.777.527.55-1.95%-0.62%-2.56%3,372,20025,620,000115%7.60-2.10%7.69-0.60%7.70-0.61%7.75-0.50%-0.33%
卫宁健康/300253.SZ
2019-07-1814.0714.0713.4713.57-2.86%-1.12%-2.61%22,901,700314,314,00081%13.72-3.11%14.180.21%13.84-0.30%13.93-0.31%-0.27%
佳创视讯/300264.SZ
2019-07-185.105.214.985.03-2.33%-0.47%-1.87%2,569,00012,983,00084%5.05-2.40%5.120.29%5.09-0.08%5.13-0.77%-0.98%
华宇软件/300271.SZ
2019-07-1819.8519.9319.1619.40-3.15%0.04%-2.09%5,253,300101,872,00087%19.39-3.02%19.88-1.57%19.74-0.31%19.81-0.25%0.06%
海联讯/300277.SZ
2019-07-186.846.886.716.78-0.88%0.13%-0.21%1,787,20012,102,00075%6.77-1.53%6.85-0.58%6.850.31%6.79-0.31%-0.34%
飞利信/300287.SZ
2019-07-183.883.883.783.78-3.08%-1.12%-1.33%12,331,60047,148,00082%3.82-2.13%3.870.44%3.820.26%3.83-0.39%-0.67%
荣科科技/300290.SZ
2019-07-186.656.706.556.56-2.67%-0.70%-6.54%2,597,00017,157,00044%6.61-0.83%6.73-2.82%6.90-0.48%7.02-0.96%0.00%
蓝盾股份/300297.SZ
2019-07-185.845.845.735.74-1.88%-0.43%-0.86%8,425,30048,575,00071%5.77-1.28%5.800.28%5.760.37%5.79-1.13%-0.84%
汉鼎宇佑/300300.SZ
2019-07-189.549.589.259.50-0.42%0.80%-0.86%3,245,80030,591,000110%9.43-1.37%9.480.40%9.47-0.70%9.58-0.73%-0.71%
任子行/300311.SZ
2019-07-187.257.266.986.98-4.77%-1.36%-5.89%19,066,800134,910,00081%7.08-2.94%7.19-0.66%7.17-0.03%7.42-1.93%-0.65%
旋极信息/300324.SZ
2019-07-185.425.475.265.27-4.18%-1.03%-4.58%19,344,100103,010,00072%5.33-3.92%5.46-1.18%5.460.13%5.52-0.54%-0.41%
华虹计通/300330.SZ
2019-07-1810.2210.289.919.93-4.15%-1.20%-4.05%5,451,30054,790,00079%10.05-3.23%10.24-0.34%10.190.07%10.35-0.37%-0.52%
润和软件/300339.SZ
2019-07-1814.0014.3513.7513.75-2.62%-1.53%1.82%28,400,900396,586,000113%13.96-2.28%14.061.25%13.821.03%13.500.42%-0.47%
长亮科技/300348.SZ
2019-07-1813.7813.8013.2413.25-3.99%-1.16%-5.08%10,303,300138,124,000125%13.41-3.53%13.76-1.74%13.81-0.74%13.96-1.13%-0.72%
北信源/300352.SZ
2019-07-185.895.985.765.77-2.37%-1.50%-4.60%29,549,600173,111,00064%5.86-2.64%5.99-0.68%6.00-0.79%6.05-0.21%-0.63%
恒华科技/300365.SZ
2019-07-1815.3815.4315.0315.15-1.50%-0.46%-2.58%2,279,20034,689,00085%15.22-1.86%15.47-0.37%15.46-0.29%15.55-0.67%-0.36%
创意信息/300366.SZ
2019-07-189.869.889.609.60-4.29%-1.37%-3.38%10,580,700102,978,00080%9.73-3.17%9.920.08%9.84-0.32%9.94-0.53%-0.74%
绿盟科技/300369.SZ
2019-07-1814.2314.2914.1014.15-0.56%-0.15%0.49%3,245,20045,989,00060%14.17-0.65%14.250.02%14.170.13%14.080.13%0.53%
赢时胜/300377.SZ
2019-07-1810.8310.8310.6010.60-3.11%-0.66%-2.25%7,608,60081,186,00090%10.67-2.99%10.87-0.67%10.85-0.02%10.84-0.56%-0.86%
东方通/300379.SZ
2019-07-1822.3022.4321.8522.11-2.08%-0.05%-0.30%6,951,300153,760,00064%22.12-1.17%22.210.54%21.960.83%22.18-1.69%-0.03%
安硕信息/300380.SZ
2019-07-1818.5018.5018.0818.20-2.67%-0.26%-0.96%1,827,90033,356,000109%18.25-2.72%18.52-0.02%18.380.07%18.38-0.62%-0.90%
三联虹普/300384.SZ
2019-07-1816.9616.9616.2616.46-2.95%-0.04%-6.77%3,606,40059,383,00094%16.47-3.37%16.91-1.62%17.09-1.62%17.66-1.81%-0.80%
京天利/300399.SZ
2019-07-1814.0914.0913.3613.60-5.88%-1.36%-2.26%6,859,60094,575,000161%13.79-5.77%14.22-0.36%14.09-0.11%13.92-0.37%-1.06%
*ST信通/600289.SH
2019-07-182.692.692.652.66-1.48%-0.04%-2.03%1,423,3003,788,00072%2.66-2.10%2.71-1.31%2.73-0.29%2.72-0.48%-0.61%
盛和资源/600392.SH
2019-07-1810.2710.5710.2310.250.59%-1.36%0.65%36,329,500377,499,000156%10.391.98%10.281.43%10.191.09%10.18-0.21%-0.89%
国电南瑞/600406.SH
2019-07-1818.2618.3018.0018.01-1.75%-0.40%-2.86%4,896,60088,541,00068%18.08-1.35%18.29-0.58%18.38-0.56%18.54-0.54%-0.18%
华胜天成/600410.SH
2019-07-1810.0510.069.809.82-3.06%-0.95%-5.13%33,370,400330,826,00055%9.91-2.64%10.180.59%10.000.24%10.35-1.84%-1.09%
博通股份/600455.SH
2019-07-1829.0529.4928.5128.51-3.49%-1.52%-5.07%512,90014,849,00083%28.95-2.49%29.49-1.45%29.69-0.81%30.03-0.17%0.34%
华鑫股份/600621.SH
2019-07-1813.6813.7213.3513.39-3.53%-0.98%-5.88%21,263,000287,539,00061%13.52-3.97%13.96-2.31%14.15-0.72%14.23-2.38%-0.52%
信达地产/600657.SH
2019-07-184.144.164.104.12-0.96%-0.07%-0.75%4,425,30018,247,00081%4.12-1.20%4.150.15%4.14-0.07%4.15-0.72%-0.14%
*ST刚泰/600687.SH
2019-07-182.092.102.022.02-0.98%-1.70%-1.32%8,527,30017,520,00083%2.06-0.05%2.07-0.86%2.09-0.29%2.05-0.49%-0.27%
曲江文旅/600706.SH
2019-07-189.309.309.079.10-2.36%-0.25%-3.51%1,221,90011,148,000101%9.12-2.42%9.28-0.76%9.29-0.53%9.43-1.00%-0.50%
大智慧/601519.SH
2019-07-186.566.576.416.41-3.46%-0.91%-3.48%23,019,500148,906,00079%6.47-2.98%6.59-0.93%6.57-0.32%6.64-0.93%-1.12%