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
2021-01-152.672.672.602.61-3.33%-0.61%0.23%34,778,40091,323,000107%2.63-2.09%2.630.46%2.610.50%2.600.19%0.12%
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
2021-01-154.704.744.664.700.21%0.15%-1.41%4,459,60020,928,00051%4.69-0.36%4.670.43%4.660.11%4.77-0.46%-0.90%
中信国安/000839.SZ
2021-01-152.112.242.092.183.32%-0.14%-0.95%33,526,00073,171,000120%2.184.50%2.130.85%2.14-0.14%2.20-0.59%-0.77%
新 大 陆/000997.SZ
2021-01-1514.4714.5514.3414.46-0.34%0.08%-1.28%6,194,70089,510,00057%14.45-0.03%14.430.53%14.36-0.33%14.65-0.38%-0.57%
东华软件/002065.SZ
2021-01-158.598.618.358.38-2.67%-0.93%0.30%35,200,400297,763,00097%8.46-1.18%8.470.31%8.470.33%8.360.20%0.20%
金智科技/002090.SZ
2021-01-156.766.956.686.892.07%0.60%-6.70%2,545,60017,435,00060%6.853.33%6.74-1.36%6.92-1.19%7.39-1.06%-1.24%
生 意 宝/002095.SZ
2021-01-1514.0014.2213.8013.93-0.92%-0.06%2.53%2,790,30038,890,000102%13.941.18%13.711.32%13.591.75%13.59-0.30%-0.80%
拓维信息/002261.SZ
2021-01-157.457.607.407.570.53%0.95%3.50%24,965,200187,202,00089%7.500.13%7.430.30%7.410.64%7.310.55%0.66%
卫 士 通/002268.SZ
2021-01-1517.1417.3417.0117.03-0.58%-0.47%0.92%5,692,50097,407,00077%17.11-0.25%17.000.84%16.890.02%16.880.18%-0.03%
*ST联络/002280.SZ
2021-01-151.481.481.481.484.96%0.00%9.47%1,871,8002,771,0007%1.484.97%1.351.51%1.320.61%1.35-0.66%-1.33%
辉煌科技/002296.SZ
2021-01-156.206.486.186.362.42%-0.08%-2.12%4,345,90027,662,000101%6.372.89%6.240.83%6.26-0.16%6.50-0.79%-0.60%
皖通科技/002331.SZ
2021-01-1511.1111.3511.1011.260.54%0.16%1.25%2,619,40029,447,00067%11.240.17%11.041.07%10.990.55%11.12-0.09%0.28%
汉王科技/002362.SZ
2021-01-1524.4825.3824.1524.691.94%-0.60%-0.40%5,727,600142,264,000107%24.842.67%24.251.17%24.350.16%24.790.21%-0.03%
太极股份/002368.SZ
2021-01-1528.4428.4827.3827.66-2.54%-0.34%-3.72%7,810,400216,772,00072%27.75-3.23%28.36-1.15%28.55-0.92%28.730.37%0.86%
千方科技/002373.SZ
2021-01-1519.8620.0219.2819.50-1.22%-0.40%-1.29%15,089,900295,451,00067%19.58-2.38%20.03-0.55%20.220.53%19.760.17%0.52%
科远智慧/002380.SZ
2021-01-1513.5213.7313.4613.620.89%0.11%-1.08%1,091,80014,854,00058%13.610.02%13.57-0.46%13.540.01%13.77-0.43%-0.41%
中远海科/002401.SZ
2021-01-1513.3013.3113.0013.06-2.46%-0.24%-8.00%7,267,10095,144,00043%13.09-3.44%13.48-0.28%13.43-0.13%14.20-0.14%1.76%
四维图新/002405.SZ
2021-01-1515.6516.0815.4215.952.70%0.97%4.18%69,999,5001,105,689,000119%15.800.95%15.740.52%15.620.84%15.310.72%0.60%
广联达/002410.SZ
2021-01-1579.0581.9477.9480.771.36%0.73%1.46%8,150,600653,566,00096%80.191.41%80.23-0.28%80.210.27%79.600.20%0.79%
达实智能/002421.SZ
2021-01-153.493.573.473.551.72%0.40%-0.56%14,752,40052,171,00088%3.541.46%3.480.40%3.50-0.26%3.57-0.06%-0.02%
启明星辰/002439.SZ
2021-01-1532.1532.2431.3031.50-1.81%-0.65%2.46%16,578,900525,640,00098%31.71-1.50%31.831.01%31.320.85%30.750.59%0.44%
榕基软件/002474.SZ
2021-01-155.605.775.595.701.24%0.02%-2.28%3,260,70018,583,00071%5.701.44%5.63-0.25%5.67-0.14%5.83-0.66%-0.61%
捷顺科技/002609.SZ
2021-01-159.389.999.289.703.97%0.91%6.43%9,727,00093,510,00095%9.612.95%9.451.35%9.391.71%9.110.45%-0.17%
荣联科技/002642.SZ
2021-01-084.384.794.144.7910.11%6.82%7.57%19,355,80086,789,000162%4.482.70%4.420.00%4.460.00%4.450.11%-0.77%
博彦科技/002649.SZ
2021-01-158.448.848.428.784.40%0.69%2.22%13,275,300115,755,000138%8.724.38%8.492.55%8.431.38%8.59-0.15%-1.25%
中科金财/002657.SZ
2021-01-1512.9313.5812.2812.48-0.72%-3.26%5.83%22,788,500293,982,000293%12.909.97%12.274.13%12.114.71%11.793.58%0.72%
神州泰岳/300002.SZ
2021-01-154.414.654.404.512.04%-0.97%-4.93%38,773,800176,572,00091%4.553.24%4.50-0.88%4.58-1.61%4.74-1.02%-1.01%
豆神教育/300010.SZ
2021-01-158.849.408.739.051.69%0.00%0.32%26,849,900243,002,000133%9.052.28%8.881.50%8.830.66%9.02-0.57%-1.06%
银江股份/300020.SZ
2021-01-157.617.847.607.701.05%-0.16%-1.07%10,253,00079,067,00091%7.712.00%7.590.36%7.62-0.03%7.78-0.56%-0.52%
同花顺/300033.SZ
2021-01-15129.01131.68125.91127.39-1.59%-1.02%-2.00%5,923,300762,320,00058%128.70-1.92%134.080.00%132.570.23%129.980.43%0.39%
超图软件/300036.SZ
2021-01-1518.6018.7618.2418.34-1.82%-0.52%0.41%7,047,400129,929,00093%18.440.22%18.310.65%18.240.46%18.270.00%0.08%
赛为智能/300044.SZ
2021-01-155.936.095.886.082.36%0.55%-1.98%10,873,00065,751,00078%6.052.08%5.950.07%5.99-0.35%6.20-0.69%-0.32%
天源迪科/300047.SZ
2021-01-157.047.156.997.111.14%0.27%-0.81%9,393,20066,608,00074%7.091.47%6.980.42%7.01-0.24%7.17-0.61%-0.40%
三五互联/300051.SZ
2021-01-154.114.404.114.354.82%0.83%-4.58%9,035,30038,976,000110%4.314.18%4.24-0.28%4.31-1.17%4.56-1.45%-1.51%
华平股份/300074.SZ
2021-01-153.523.753.513.683.95%0.30%-2.98%11,809,70043,327,000103%3.674.35%3.56-0.14%3.62-0.96%3.79-0.99%-1.18%
数字政通/300075.SZ
2021-01-1510.4510.7310.4510.671.62%0.10%-3.25%3,897,30041,542,00064%10.661.65%10.55-0.17%10.64-0.61%11.03-0.66%-1.05%
数码科技/300079.SZ
2021-01-154.284.374.264.341.88%0.77%-0.25%14,314,40061,659,00084%4.311.80%4.250.35%4.260.05%4.35-0.62%-0.91%
银之杰/300085.SZ
2021-01-1516.6817.2816.5316.760.48%-0.70%-1.56%10,190,700171,996,00067%16.881.14%16.720.29%16.680.11%17.03-1.15%-0.60%
易联众/300096.SZ
2021-01-157.157.657.147.494.76%0.74%0.86%9,336,00069,412,000121%7.443.51%7.321.53%7.251.06%7.43-0.55%-0.76%
世纪瑞尔/300150.SZ
2021-01-154.214.414.204.332.36%0.37%-1.64%3,752,50016,187,00074%4.312.32%4.220.91%4.21-0.10%4.40-0.61%-0.78%
东方国信/300166.SZ
2021-01-1510.6510.9110.5910.710.56%-0.31%2.06%18,658,400200,441,000110%10.740.66%10.591.28%10.510.89%10.49-0.02%-0.65%
迪威迅/300167.SZ
2021-01-153.894.143.894.063.84%0.35%-6.06%7,843,50031,732,00091%4.053.48%3.97-0.40%4.04-1.99%4.32-1.73%-1.48%
万达信息/300168.SZ
2021-01-1519.9720.7419.9720.170.60%-1.11%-1.11%8,901,600181,566,00074%20.402.26%19.921.05%19.800.26%20.40-0.73%-0.21%
汉得信息/300170.SZ
2021-01-157.547.717.467.461.91%-1.69%-0.04%13,168,40099,916,000119%7.593.56%7.401.54%7.390.68%7.46-0.13%-0.70%
捷成股份/300182.SZ
2021-01-153.153.263.153.181.27%-0.66%-4.53%51,146,800163,706,00045%3.200.25%3.200.50%3.18-0.13%3.33-1.30%-3.48%
美亚柏科/300188.SZ
2021-01-1521.9622.1020.5020.56-7.26%-2.26%-5.11%26,811,500564,015,000187%21.04-5.00%21.61-1.93%21.67-1.11%21.67-0.59%0.16%
天泽信息/300209.SZ
2021-01-158.639.018.578.943.47%0.88%-1.32%8,195,40072,624,000117%8.862.50%8.680.36%8.730.00%9.06-1.09%-1.18%
易华录/300212.SZ
2021-01-1532.0332.3231.0331.62-0.82%-0.01%2.45%10,406,200329,075,00070%31.62-1.68%31.87-0.44%31.990.76%30.860.62%1.11%
拓尔思/300229.SZ
2021-01-157.758.127.757.891.15%-0.57%-0.82%6,509,10051,649,00098%7.941.47%7.840.67%7.830.24%7.96-0.30%-0.53%
银信科技/300231.SZ
2021-01-158.168.428.138.321.59%-0.11%-0.43%6,570,00054,720,00097%8.332.41%8.151.00%8.130.20%8.36-0.70%-0.50%
方直科技/300235.SZ
2021-01-1512.1712.4511.9612.353.26%0.32%-3.64%2,562,50031,548,00072%12.312.52%12.08-0.88%12.44-1.75%12.82-0.22%0.25%
天玑科技/300245.SZ
2021-01-158.198.448.118.392.94%0.67%-1.14%3,568,60029,739,00075%8.333.13%8.100.81%8.13-0.49%8.49-0.71%-0.69%
新开普/300248.SZ
2021-01-158.028.357.988.282.73%0.93%1.09%8,095,60066,414,00085%8.203.74%7.991.36%7.960.40%8.19-0.84%-0.88%
卫宁健康/300253.SZ
2021-01-1514.6814.8314.1614.17-2.75%-1.62%-10.40%50,161,100722,529,000110%14.40-2.88%14.74-1.77%15.02-2.19%15.82-2.09%-0.16%
佳创视讯/300264.SZ
2021-01-152.993.132.983.114.71%1.27%-6.21%10,897,70033,471,00081%3.073.44%3.02-1.31%3.10-2.02%3.32-1.54%-1.65%
华宇软件/300271.SZ
2021-01-1523.2523.4322.3922.92-1.12%0.61%-3.75%9,835,300224,045,000106%22.78-1.53%22.93-0.69%23.11-0.91%23.81-0.49%0.08%
海联讯/300277.SZ
2021-01-157.708.157.708.073.73%0.95%-2.03%4,109,90032,856,00093%7.993.15%7.860.40%7.88-0.15%8.24-1.05%-1.16%
飞利信/300287.SZ
2021-01-153.723.853.713.822.41%0.47%-3.56%28,044,500106,619,00070%3.802.45%3.74-0.16%3.80-1.09%3.96-0.75%-0.64%
荣科科技/300290.SZ
2021-01-154.444.584.404.572.24%1.06%-2.16%13,009,10058,829,00070%4.521.57%4.480.05%4.52-0.62%4.67-0.64%-0.46%
蓝盾股份/300297.SZ
2021-01-154.144.314.124.243.16%0.40%-6.67%41,222,200174,100,00074%4.222.70%4.17-1.23%4.27-1.89%4.54-1.37%-0.96%
海峡创新/300300.SZ
2021-01-154.254.434.254.433.75%1.23%-4.28%13,869,80060,688,00091%4.382.48%4.33-0.73%4.42-1.07%4.63-1.91%-1.10%
任子行/300311.SZ
2021-01-155.175.425.135.343.29%0.56%-2.23%16,306,70086,583,000103%5.312.73%5.200.21%5.25-0.93%5.46-1.07%-0.96%
旋极信息/300324.SZ
2021-01-153.803.883.763.831.32%0.10%-2.74%28,820,200110,261,00085%3.832.03%3.76-0.19%3.79-0.99%3.94-0.86%-0.84%
华虹计通/300330.SZ
2021-01-158.609.008.528.772.45%-0.30%-2.27%3,054,70026,870,00089%8.804.16%8.530.39%8.60-0.58%8.97-0.77%-1.08%
润和软件/300339.SZ
2021-01-159.449.729.409.500.53%-0.29%0.37%15,960,400152,074,000109%9.531.88%9.380.86%9.370.41%9.47-0.27%-0.28%
长亮科技/300348.SZ
2021-01-1518.9919.6618.4618.50-1.91%-2.91%-2.51%13,549,200258,183,00096%19.061.88%18.680.58%18.81-0.60%18.980.06%0.20%
北信源/300352.SZ
2021-01-155.235.385.235.321.72%0.36%0.00%24,207,600128,335,00087%5.301.40%5.220.56%5.24-0.31%5.32-0.67%-0.28%
恒华科技/300365.SZ
2021-01-159.029.899.029.615.49%0.20%3.61%9,054,70086,847,000172%9.596.38%9.183.40%9.122.11%9.280.16%-0.72%
创意信息/300366.SZ
2021-01-158.218.428.188.392.07%0.56%-5.74%10,648,40088,837,00089%8.341.79%8.28-0.79%8.42-1.29%8.90-1.43%-0.98%
绿盟科技/300369.SZ
2021-01-1513.9214.2213.5613.80-1.71%-0.19%-5.58%14,099,400194,937,000114%13.83-2.94%14.14-1.34%14.27-1.73%14.62-1.14%-0.06%
赢时胜/300377.SZ
2021-01-158.448.728.408.572.15%0.00%0.67%17,738,400152,022,000107%8.572.18%8.440.63%8.430.12%8.51-0.33%-0.17%
东方通/300379.SZ
2021-01-1543.8346.5043.8045.905.96%1.16%3.31%17,109,800776,302,000121%45.372.96%44.610.96%44.631.10%44.430.14%0.91%
安硕信息/300380.SZ
2021-01-1517.2617.7216.9817.522.88%0.40%-2.25%2,191,30038,239,00082%17.453.06%17.020.48%17.12-0.33%17.92-1.11%-0.88%
三联虹普/300384.SZ
2021-01-1512.9813.8912.9513.715.30%1.57%-1.61%2,935,90039,628,000108%13.503.70%13.120.31%13.31-0.98%13.93-0.61%-0.94%
天利科技/300399.SZ
2021-01-1513.4113.9413.2613.793.06%0.52%-6.72%2,221,00030,468,00074%13.722.48%13.54-0.71%13.79-1.37%14.78-1.45%-1.01%
*ST信通/600289.SH
2021-01-154.054.193.964.193.46%1.31%2.07%1,666,7006,893,00042%4.143.14%4.03-1.75%4.091.44%4.11-1.18%-1.42%
盛和资源/600392.SH
2021-01-1511.9312.1010.6710.67-9.96%-5.97%1.25%126,699,5001,437,766,000114%11.35-3.41%11.572.42%11.111.84%10.542.00%1.99%
国电南瑞/600406.SH
2021-01-1527.3527.8526.6026.90-2.22%-0.37%-1.07%18,568,500501,350,00066%27.00-2.90%27.470.11%27.44-0.46%27.190.14%0.61%
华胜天成/600410.SH
2021-01-158.138.258.048.170.62%0.43%-3.29%16,298,700132,584,00078%8.140.52%8.07-0.63%8.19-1.02%8.45-0.78%-0.52%
博通股份/600455.SH
2021-01-1517.1917.9517.1617.763.20%0.15%-3.26%774,30013,731,00081%17.733.00%17.360.10%17.54-0.61%18.36-1.06%-1.02%
华鑫股份/600621.SH
2021-01-1520.1520.4419.8320.180.45%0.20%-5.50%16,325,600328,798,00047%20.14-0.68%20.50-1.38%20.73-0.60%21.36-1.29%0.05%
信达地产/600657.SH
2021-01-153.843.903.823.870.78%0.03%0.94%10,341,50040,014,000118%3.871.34%3.810.85%3.800.53%3.83-0.31%-0.72%
退市刚泰/600687.SH
2021-01-150.240.240.240.24-11.11%0.00%-49.15%1,990,900478,00039%0.24-11.11%0.26-10.18%0.27-9.09%0.47-4.45%-5.14%
曲江文旅/600706.SH
2021-01-156.266.366.256.340.79%0.17%-5.13%1,284,0008,126,00074%6.330.93%6.30-0.68%6.40-0.93%6.68-0.98%-0.79%
大智慧/601519.SH
2021-01-159.789.949.509.64-1.13%-0.75%-5.74%38,128,000370,340,00061%9.71-1.64%9.99-1.10%10.00-0.59%10.23-0.69%0.43%