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
2021-04-142.292.322.282.310.43%0.26%0.00%10,230,70023,573,00085%2.30-0.09%2.31-0.09%2.31-0.30%2.310.04%-0.15%
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
2021-04-144.784.794.724.73-1.05%-0.27%-3.21%4,382,80020,788,00048%4.74-0.48%4.78-0.73%4.81-0.46%4.890.14%0.09%
中信国安/000839.SZ
2021-04-142.112.142.092.130.47%0.57%0.66%12,562,60026,607,00061%2.120.05%2.12-0.47%2.14-0.33%2.120.24%-0.09%
新 大 陆/000997.SZ
2021-04-1414.2714.4014.0514.11-1.40%-0.11%0.06%6,458,80091,235,00088%14.13-0.84%14.160.32%14.090.19%14.100.23%-0.16%
东华软件/002065.SZ
2021-04-147.327.397.287.380.82%0.61%-1.49%9,149,30067,110,00074%7.34-0.19%7.37-0.67%7.44-0.69%7.49-0.16%0.04%
金智科技/002090.SZ
2021-04-148.148.188.018.05-1.35%-0.26%2.65%2,085,80016,834,00058%8.07-0.42%8.070.44%8.000.82%7.840.38%-0.03%
生 意 宝/002095.SZ
2021-04-1415.2016.2714.8015.34-2.48%-0.16%3.13%15,670,900240,770,000421%15.36-1.49%15.311.34%15.151.93%14.883.12%1.19%
拓维信息/002261.SZ
2021-04-146.176.226.136.210.16%0.55%-2.37%5,116,10031,595,00083%6.18-0.26%6.21-0.94%6.31-0.60%6.36-0.30%-0.15%
卫 士 通/002268.SZ
2021-04-1417.9618.4717.9618.442.67%0.91%2.99%10,213,700186,639,000186%18.272.14%17.971.26%17.910.64%17.910.48%0.16%
*ST联络/002280.SZ
2021-04-143.493.543.413.50-0.57%1.01%6.06%40,102,600138,974,00078%3.47-0.52%3.480.70%3.400.56%3.300.18%-0.06%
辉煌科技/002296.SZ
2021-04-146.536.786.466.723.38%0.95%2.38%3,605,50024,001,000203%6.662.51%6.600.96%6.600.43%6.560.34%-0.11%
皖通科技/002331.SZ
2021-04-1412.3312.4011.9412.06-0.99%0.12%-3.79%4,063,60048,949,00050%12.05-1.51%12.19-2.19%12.47-0.68%12.54-1.28%-1.66%
汉王科技/002362.SZ
2021-04-1418.9919.0018.7918.980.00%0.38%-1.96%1,960,10037,063,00079%18.91-0.27%18.95-0.60%19.19-0.68%19.36-0.06%0.02%
太极股份/002368.SZ
2021-04-1421.1621.3620.8221.09-0.61%0.03%-2.48%5,270,900111,130,00094%21.08-0.62%21.61-0.56%21.63-0.50%21.63-0.06%0.39%
千方科技/002373.SZ
2021-04-1415.7416.5015.7116.163.52%0.27%-0.55%19,024,400306,623,000107%16.121.97%15.92-0.20%16.23-0.67%16.250.10%0.27%
科远智慧/002380.SZ
2021-04-1414.3914.5414.3014.490.76%0.39%-1.65%1,259,40018,178,00045%14.430.37%14.49-1.32%14.66-0.24%14.73-0.59%-0.89%
中远海科/002401.SZ
2021-04-1412.4012.5312.3212.521.38%0.51%-0.96%2,155,90026,857,00059%12.460.75%12.42-0.37%12.54-1.68%12.640.11%0.32%
四维图新/002405.SZ
2021-04-1414.4014.5314.3014.480.28%0.30%-0.90%15,579,100224,923,00063%14.440.74%14.34-0.53%14.55-0.24%14.610.10%0.08%
广联达/002410.SZ
2021-04-1469.5070.9568.1170.451.95%0.69%2.97%4,284,400299,757,00085%69.971.36%68.780.90%68.580.26%68.420.42%0.96%
达实智能/002421.SZ
2021-04-143.683.703.623.65-1.35%-0.05%-1.83%18,221,50066,547,00087%3.65-1.93%3.72-0.08%3.70-0.22%3.72-0.16%-0.16%
启明星辰/002439.SZ
2021-04-1431.4031.6930.8531.310.06%0.33%-3.09%8,058,500251,479,00083%31.21-0.69%31.43-0.87%31.70-0.32%32.31-0.44%0.17%
榕基软件/002474.SZ
2021-04-146.386.526.116.290.00%-0.22%6.32%45,114,200284,419,000248%6.302.91%6.163.70%6.073.64%5.921.98%-0.25%
捷顺科技/002609.SZ
2021-04-148.848.908.758.870.57%0.14%-1.93%1,353,10011,986,00055%8.860.42%8.90-0.44%8.96-0.50%9.050.00%0.07%
荣联科技/002642.SZ
2021-04-144.414.454.244.31-3.58%0.21%-5.17%22,845,60098,256,00098%4.30-4.53%4.40-1.61%4.45-1.87%4.55-0.89%-1.06%
博彦科技/002649.SZ
2021-04-1410.1910.9610.0310.694.91%0.65%2.19%25,510,000270,943,000170%10.623.15%10.520.35%10.550.14%10.460.42%0.18%
中科金财/002657.SZ
2021-04-1411.1911.3911.0511.381.34%1.21%1.90%4,398,30049,455,000137%11.240.37%11.200.40%11.180.06%11.170.05%-0.15%
神州泰岳/300002.SZ
2021-04-144.424.454.364.430.23%0.57%-3.00%14,643,30064,511,00064%4.41-0.50%4.42-0.74%4.48-1.08%4.57-0.57%-0.36%
豆神教育/300010.SZ
2021-04-147.507.677.277.650.92%1.82%-1.06%26,092,600196,040,00046%7.51-2.20%7.66-1.62%7.77-1.11%7.731.24%-0.21%
银江股份/300020.SZ
2021-04-148.138.348.058.332.46%1.30%0.96%10,065,90082,772,00087%8.221.43%8.140.78%8.13-0.07%8.250.29%0.36%
同花顺/300033.SZ
2021-04-14117.78119.87117.21119.461.28%0.34%-1.44%3,345,700398,336,00076%119.061.19%118.53-0.70%120.34-0.56%121.20-0.30%-0.08%
超图软件/300036.SZ
2021-04-1416.3216.4916.1316.491.35%0.67%-1.66%2,029,40033,244,00069%16.380.53%16.35-0.34%16.48-0.71%16.77-0.53%-0.33%
赛为智能/300044.SZ
2021-04-145.085.145.025.120.39%0.79%0.22%7,381,80037,502,00095%5.08-0.06%5.07-0.10%5.10-0.55%5.11-0.10%-0.25%
天源迪科/300047.SZ
2021-04-146.566.876.366.823.96%2.20%2.11%20,281,500135,348,000197%6.671.08%6.630.84%6.630.06%6.68-0.24%-0.12%
三五互联/300051.SZ
2021-04-144.054.144.004.080.49%0.37%-1.26%3,350,20013,619,00088%4.070.03%4.09-0.87%4.13-0.89%4.13-0.05%-0.51%
华平股份/300074.SZ
2021-04-143.583.633.543.631.40%1.00%-0.33%4,967,20017,854,00082%3.59-0.19%3.63-0.90%3.66-0.60%3.640.14%0.00%
数字政通/300075.SZ
2021-04-149.639.669.499.610.31%0.36%-1.79%4,257,10040,768,00078%9.58-0.32%9.60-0.59%9.75-0.26%9.790.00%0.06%
数码视讯/300079.SZ
2021-04-143.823.843.763.830.26%0.74%-1.29%8,161,70031,033,00093%3.80-1.07%3.84-0.70%3.87-0.54%3.88-0.49%-0.48%
银之杰/300085.SZ
2021-04-1415.2515.4215.0515.27-0.39%0.11%-2.12%7,955,200121,337,00074%15.25-0.13%15.260.26%15.27-0.39%15.60-0.39%-0.13%
易联众/300096.SZ
2021-04-147.387.497.337.481.08%0.84%-1.80%2,022,40015,002,00060%7.420.20%7.43-0.58%7.53-0.74%7.62-0.29%-0.27%
世纪瑞尔/300150.SZ
2021-04-143.833.853.813.851.05%0.42%-0.47%2,369,0009,083,00067%3.830.34%3.84-0.49%3.86-0.46%3.87-1.88%-0.49%
东方国信/300166.SZ
2021-04-149.319.449.259.421.40%0.62%0.85%6,900,60064,603,00074%9.360.59%9.33-0.90%9.360.14%9.34-0.11%-0.20%
迪威迅/300167.SZ
2021-04-144.264.324.154.270.23%1.07%1.45%4,307,20018,196,000124%4.23-0.61%4.270.07%4.25-0.09%4.210.31%-0.22%
万达信息/300168.SZ
2021-04-1413.3713.5313.2113.370.00%0.23%-4.01%6,014,90080,231,00067%13.34-0.83%13.48-1.94%13.70-0.77%13.93-0.44%-0.38%
汉得信息/300170.SZ
2021-04-146.686.736.596.710.90%0.39%-2.03%4,860,50032,489,00085%6.680.02%6.69-0.74%6.77-0.76%6.85-0.38%-0.53%
捷成股份/300182.SZ
2021-04-143.163.293.123.242.53%0.56%-0.40%32,655,400105,200,000112%3.221.48%3.22-0.28%3.23-0.43%3.25-0.15%-0.65%
美亚柏科/300188.SZ
2021-04-1417.2417.4717.1317.432.35%0.46%1.04%7,897,500137,026,00095%17.352.09%17.150.48%17.18-0.16%17.25-0.06%-0.35%
天泽信息/300209.SZ
2021-04-146.917.176.827.123.04%1.69%-0.13%6,994,10048,975,000149%7.001.29%6.99-0.78%7.10-1.35%7.13-0.10%-0.28%
易华录/300212.SZ
2021-04-1426.3026.6125.8026.06-0.57%-0.19%1.50%6,030,000157,445,00099%26.110.11%25.840.74%25.790.05%25.680.47%0.55%
拓尔思/300229.SZ
2021-04-148.969.068.558.68-3.56%-0.48%-9.56%14,263,000124,400,000161%8.72-6.85%9.18-3.61%9.32-3.54%9.60-1.86%-0.02%
银信科技/300231.SZ
2021-04-147.747.917.717.911.93%0.98%0.52%4,538,40035,551,000114%7.831.08%7.790.28%7.81-0.23%7.87-0.22%-0.43%
方直科技/300235.SZ
2021-04-1410.6810.7610.5510.730.66%0.66%-0.59%949,50010,122,00073%10.660.12%10.67-0.06%10.71-0.48%10.79-0.16%-0.22%
天玑科技/300245.SZ
2021-04-148.448.538.408.520.71%0.50%-0.85%1,435,60012,171,00058%8.48-0.04%8.50-1.43%8.64-0.13%8.59-0.04%-0.34%
新开普/300248.SZ
2021-04-147.817.887.667.830.77%0.55%-9.53%3,980,40030,996,00043%7.79-0.64%7.91-1.83%8.21-2.26%8.66-0.68%-0.22%
卫宁健康/300253.SZ
2021-04-1416.7017.0416.6216.800.30%-0.04%-2.73%9,309,400156,467,00052%16.81-0.58%17.05-1.75%17.33-0.83%17.270.29%0.84%
佳创视讯/300264.SZ
2021-04-143.363.463.363.452.68%1.11%4.77%7,408,40025,277,000132%3.410.44%3.401.10%3.360.63%3.291.14%-0.21%
华宇软件/300271.SZ
2021-04-1418.3118.3618.0018.13-0.82%-0.34%-3.63%4,361,40079,339,00075%18.19-1.09%18.36-1.06%18.69-0.58%18.81-0.36%-0.26%
海联讯/300277.SZ
2021-04-148.088.107.928.071.00%0.72%-3.54%2,075,80016,632,00063%8.010.09%8.03-0.71%8.16-1.14%8.37-0.75%-1.04%
飞利信/300287.SZ
2021-04-143.303.503.263.371.20%-0.41%0.84%37,479,900126,819,000146%3.382.21%3.340.85%3.340.00%3.340.18%-0.33%
荣科科技/300290.SZ
2021-04-146.836.876.746.78-0.73%-0.04%-1.70%7,598,00051,539,00025%6.78-0.24%6.82-0.84%6.90-0.22%6.900.15%1.13%
蓝盾股份/300297.SZ
2021-04-143.723.823.683.792.99%0.88%-0.76%26,416,90099,251,00081%3.761.43%3.74-0.27%3.77-0.58%3.82-0.50%-1.18%
海峡创新/300300.SZ
2021-04-144.274.544.224.441.14%1.30%6.96%40,135,600175,921,000260%4.381.86%4.302.21%4.252.19%4.152.44%-0.23%
任子行/300311.SZ
2021-04-145.715.935.705.79-1.86%-0.09%1.61%35,659,500206,639,000194%5.80-2.41%5.810.50%5.770.51%5.700.81%0.23%
旋极信息/300324.SZ
2021-04-143.523.553.433.520.28%1.09%-1.04%21,845,00076,070,00067%3.48-1.83%3.52-0.68%3.56-1.71%3.560.06%-0.50%
华虹计通/300330.SZ
2021-04-148.738.868.628.830.80%1.08%0.97%1,284,50011,222,00091%8.74-0.49%8.76-0.46%8.82-0.32%8.750.30%-0.17%
润和软件/300339.SZ
2021-04-148.989.248.849.133.40%0.59%3.09%22,751,100206,479,000140%9.080.83%8.991.01%8.940.71%8.860.69%0.43%
长亮科技/300348.SZ
2021-04-1417.9018.1917.7118.101.17%0.39%0.90%10,041,300181,036,000105%18.031.40%17.840.62%17.780.20%17.940.00%0.06%
北信源/300352.SZ
2021-04-144.604.784.554.753.04%1.45%3.98%41,861,600195,992,000224%4.682.07%4.621.58%4.600.92%4.570.79%-0.02%
恒华科技/300365.SZ
2021-04-148.538.768.498.721.99%0.87%-1.97%3,222,10027,855,00076%8.650.69%8.83-0.71%8.86-0.58%8.90-0.59%-1.09%
创意信息/300366.SZ
2021-04-147.557.607.367.47-2.35%0.38%-6.69%9,496,30070,673,00066%7.44-3.30%7.64-1.99%7.75-2.02%8.01-0.14%0.36%
绿盟科技/300369.SZ
2021-04-1417.0318.2616.9718.116.09%2.50%5.65%13,664,400241,429,000149%17.673.73%17.281.85%17.211.17%17.140.07%0.33%
赢时胜/300377.SZ
2021-04-148.098.148.008.100.12%0.38%-1.12%6,550,30052,857,00075%8.07-0.05%8.07-0.03%8.11-0.67%8.19-0.09%-0.01%
东方通/300379.SZ
2021-04-1438.9140.2738.8640.112.40%1.46%-2.20%3,563,500140,871,00084%39.530.25%39.75-1.44%40.43-0.94%41.010.02%0.42%
安硕信息/300380.SZ
2021-04-1418.5818.6418.1118.640.70%1.31%-2.45%1,409,40025,931,00064%18.40-0.78%18.51-0.60%18.67-1.03%19.11-0.11%0.03%
三联虹普/300384.SZ
2021-04-1413.9414.1613.9014.131.51%0.57%0.81%815,30011,455,00063%14.050.21%14.04-0.27%14.21-0.06%14.020.43%-0.10%
天利科技/300399.SZ
2021-04-1412.1012.1912.0112.180.66%0.58%-1.35%912,40011,049,00055%12.110.29%12.11-0.29%12.36-0.30%12.350.00%-0.22%
*ST信通/600289.SH
2021-04-143.883.883.783.800.00%-0.45%1.71%1,528,3005,834,000104%3.820.87%3.800.50%3.780.48%3.740.32%0.08%
盛和资源/600392.SH
2021-04-1415.1715.6315.1215.411.65%0.29%-6.83%42,942,200659,855,00045%15.371.35%15.52-2.10%15.94-1.67%16.54-0.20%0.21%
国电南瑞/600406.SH
2021-04-1430.1331.3029.7831.021.87%1.14%-0.96%12,411,100380,658,00093%30.671.09%30.93-1.28%31.28-0.32%31.32-0.33%0.06%
华胜天成/600410.SH
2021-04-147.017.117.007.091.14%0.42%-2.07%7,577,40053,494,00070%7.06-0.16%7.11-0.80%7.19-0.84%7.240.00%0.02%
博通股份/600455.SH
2021-04-1418.9919.6218.9919.522.47%0.60%1.99%792,10015,369,000125%19.402.18%19.180.71%19.180.14%19.140.43%-0.24%
华鑫股份/600621.SH
2021-04-1415.1515.3715.1515.290.46%0.12%-6.44%6,825,800104,242,00069%15.27-0.09%15.63-1.66%15.99-1.23%16.34-0.96%-0.50%
信达地产/600657.SH
2021-04-143.773.793.753.75-0.53%-0.27%-1.76%3,573,20013,434,00067%3.76-0.35%3.78-0.40%3.79-0.37%3.82-0.08%-0.36%
退市刚泰/600687.SH
2021-02-240.310.310.290.30-3.23%-0.66%1.01%17,928,1005,412,000196%0.30-1.63%0.31-0.65%0.310.00%0.301.37%0.08%
曲江文旅/600706.SH
2021-04-147.418.007.387.744.31%-0.51%4.48%9,736,70075,749,000150%7.782.79%7.661.52%7.581.61%7.411.05%0.39%
大智慧/601519.SH
2021-04-148.008.097.988.091.38%0.43%-0.95%7,541,10060,745,00060%8.061.02%8.03-0.58%8.15-0.31%8.17-0.01%-0.05%