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
2020-10-222.812.822.782.81-0.35%0.43%-2.46%14,858,40041,567,00078%2.80-0.60%2.82-0.88%2.84-0.53%2.88-0.28%-0.27%
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
2020-10-224.914.914.854.88-0.61%0.04%-2.07%3,998,70019,506,00078%4.88-0.79%4.91-0.57%4.93-0.42%4.98-0.06%-0.04%
中信国安/000839.SZ
2020-10-222.802.822.752.75-3.51%-1.04%0.36%50,395,900140,048,000127%2.781.20%2.76-0.29%2.760.40%2.740.40%0.32%
新 大 陆/000997.SZ
2020-10-2216.0016.6415.9116.512.61%0.62%1.82%20,122,100330,169,000211%16.412.97%16.211.51%16.161.10%16.220.53%-0.20%
东华软件/002065.SZ
2020-10-2210.2310.3510.1710.280.10%0.05%-2.73%11,637,100119,572,00061%10.28-0.40%10.34-0.88%10.42-0.64%10.570.11%0.04%
金智科技/002090.SZ
2020-10-228.598.618.438.47-1.63%-0.24%-4.20%1,880,90015,969,00074%8.49-1.83%8.61-1.09%8.66-0.72%8.84-0.27%-0.24%
生 意 宝/002095.SZ
2020-10-2218.9319.3218.9319.12-0.05%0.19%-0.46%1,283,50024,494,00080%19.08-0.95%19.210.04%19.140.01%19.210.08%-0.11%
拓维信息/002261.SZ
2020-10-227.717.797.657.76-0.51%0.51%-2.83%6,414,00049,522,00080%7.72-1.46%7.82-1.06%7.86-0.67%7.99-0.09%-0.16%
卫 士 通/002268.SZ
2020-10-2218.8819.0618.8018.930.11%0.06%-1.90%3,817,50072,218,00064%18.920.05%18.99-1.24%19.13-0.38%19.300.09%-0.03%
*ST联络/002280.SZ
2020-10-221.341.341.301.32-1.49%0.08%-3.08%23,979,50031,634,00085%1.32-1.49%1.34-0.67%1.35-0.44%1.36-0.44%-0.11%
辉煌科技/002296.SZ
2020-10-227.757.877.697.820.39%0.28%-1.32%3,431,00026,756,00049%7.80-0.54%7.83-0.51%7.86-0.49%7.930.25%0.23%
皖通科技/002331.SZ
2020-10-2211.4511.7711.4411.641.04%0.21%5.64%5,839,00067,827,00097%11.620.42%11.560.81%11.421.22%11.021.22%-0.05%
汉王科技/002362.SZ
2020-10-2224.7825.6624.3124.87-0.08%-0.43%2.85%10,684,000266,867,00087%24.981.08%24.651.35%24.410.25%24.181.18%1.14%
太极股份/002368.SZ
2020-10-2227.2027.6426.6727.31-0.29%0.01%-4.76%3,128,70085,433,00068%27.31-0.65%27.51-0.89%27.79-1.09%28.68-0.19%0.05%
千方科技/002373.SZ
2020-10-2223.0023.1522.7822.80-0.74%-0.61%0.20%12,078,400277,089,000100%22.940.32%22.810.60%22.700.34%22.750.29%0.06%
科远智慧/002380.SZ
2020-10-2215.2915.6315.2015.550.97%0.50%1.39%1,957,00030,278,00085%15.470.29%15.440.12%15.420.14%15.340.90%0.17%
中远海科/002401.SZ
2020-10-2214.7214.8514.6014.73-0.14%0.16%-1.51%1,766,60025,981,00065%14.71-0.73%14.87-0.72%14.92-0.21%14.960.28%0.35%
四维图新/002405.SZ
2020-10-2215.0215.1714.8615.060.00%0.21%-2.14%10,724,800161,178,00053%15.03-0.15%15.08-0.20%15.14-0.72%15.390.29%-0.06%
广联达/002410.SZ
2020-10-2281.1981.3679.0280.30-1.11%0.10%0.00%4,151,900333,057,00067%80.22-1.92%81.11-0.02%81.04-0.49%80.300.86%1.43%
达实智能/002421.SZ
2020-10-224.104.144.084.12-0.24%0.15%-0.68%13,670,30056,235,00055%4.11-0.29%4.13-0.22%4.14-0.39%4.150.24%0.08%
启明星辰/002439.SZ
2020-10-2234.2934.7434.0834.26-0.49%-0.20%-5.62%6,062,400208,120,00062%34.33-0.76%34.62-1.55%35.35-1.44%36.30-0.18%0.38%
榕基软件/002474.SZ
2020-10-227.277.277.157.20-0.69%0.04%-2.29%4,321,50031,101,000101%7.20-0.99%7.25-0.79%7.28-0.55%7.370.07%-0.25%
捷顺科技/002609.SZ
2020-10-2213.0913.3112.7312.82-2.51%-0.38%-0.40%5,991,80077,109,000119%12.87-0.33%12.840.60%12.78-0.04%12.870.41%0.59%
荣联科技/002642.SZ
2020-10-225.935.935.835.85-1.18%-0.43%-2.58%3,671,40021,569,00069%5.88-0.88%5.92-0.57%5.95-0.59%6.010.12%-0.06%
博彦科技/002649.SZ
2020-10-2210.4010.5410.2110.37-1.33%0.07%3.00%15,964,700165,448,000146%10.360.11%10.320.75%10.230.74%10.070.95%0.46%
中科金财/002657.SZ
2020-10-2213.7013.9013.5813.790.44%0.09%-1.26%2,370,10032,654,00091%13.780.38%13.79-0.30%13.80-0.12%13.970.06%-0.14%
神州泰岳/300002.SZ
2020-10-225.885.985.765.910.17%0.32%-1.42%26,101,700153,757,00067%5.89-1.01%5.98-0.60%5.98-0.40%6.000.25%0.04%
豆神教育/300010.SZ
2020-10-2217.6617.6616.5616.85-4.42%-0.21%-8.26%21,441,600362,046,000206%16.89-5.33%17.42-4.41%17.76-4.09%18.37-2.12%-0.11%
银江股份/300020.SZ
2020-10-2211.1611.3611.0411.301.25%0.50%0.64%13,734,300154,428,00084%11.240.55%11.25-0.01%11.240.12%11.230.60%-0.92%
同花顺/300033.SZ
2020-10-22156.00160.50154.00158.661.28%0.71%-2.42%4,486,000706,733,00072%157.540.38%157.35-0.80%158.67-0.47%162.59-0.10%0.33%
超图软件/300036.SZ
2020-10-2221.6222.0021.4021.921.01%0.54%1.92%6,904,600150,539,00093%21.80-0.19%21.940.33%21.760.23%21.510.56%0.32%
赛为智能/300044.SZ
2020-10-228.758.948.478.880.23%1.81%2.21%43,111,100376,016,000107%8.72-1.20%8.830.15%8.770.08%8.690.46%0.58%
天源迪科/300047.SZ
2020-10-229.389.539.279.380.11%-0.40%-5.88%20,051,400188,848,00039%9.42-0.80%9.58-1.63%9.76-1.55%9.970.26%1.37%
三五互联/300051.SZ
2020-10-227.457.757.407.540.67%-0.11%4.16%20,563,500155,209,000180%7.551.19%7.421.46%7.351.49%7.241.25%0.27%
华平股份/300074.SZ
2020-10-225.405.685.295.643.87%1.68%5.03%23,059,100127,907,000171%5.551.78%5.491.18%5.451.15%5.371.13%0.48%
数字政通/300075.SZ
2020-10-2213.9314.1313.7114.040.43%0.41%0.72%5,491,20076,779,00094%13.980.01%13.990.16%13.940.14%13.940.26%-0.02%
数码科技/300079.SZ
2020-10-225.575.735.445.702.15%1.32%3.26%41,970,100236,118,000138%5.630.99%5.620.36%5.580.60%5.520.71%0.24%
银之杰/300085.SZ
2020-10-2225.2025.9825.0425.872.70%1.16%-2.36%26,762,200684,384,00069%25.571.02%25.51-0.77%25.83-0.92%26.490.57%0.83%
易联众/300096.SZ
2020-10-2212.1613.8812.1612.608.90%-3.74%6.28%78,517,3001,027,677,000325%13.0913.59%12.598.19%12.237.24%11.864.99%0.31%
世纪瑞尔/300150.SZ
2020-10-225.515.615.355.581.27%1.05%0.23%5,978,50033,014,000106%5.52-0.09%5.56-1.10%5.590.02%5.570.36%0.45%
东方国信/300166.SZ
2020-10-2213.2213.3513.1213.230.08%-0.17%-1.56%8,830,800117,037,00064%13.25-0.26%13.33-0.20%13.33-0.30%13.440.07%0.01%
迪威迅/300167.SZ
2020-10-226.576.696.406.661.37%1.46%1.03%12,645,00083,007,00071%6.56-1.23%6.60-0.63%6.64-1.24%6.590.66%1.25%
万达信息/300168.SZ
2020-10-2224.0024.4724.0024.380.66%0.22%-1.36%4,456,900108,418,00049%24.330.16%24.39-0.75%24.66-0.51%24.720.05%0.06%
汉得信息/300170.SZ
2020-10-2210.2810.6010.1810.502.24%0.49%2.73%26,939,000281,499,000146%10.451.70%10.370.92%10.290.63%10.220.83%-0.09%
捷成股份/300182.SZ
2020-10-225.725.855.675.780.70%0.36%-2.76%38,645,800222,550,00062%5.760.51%5.77-0.04%5.80-0.86%5.94-0.12%-0.43%
美亚柏科/300188.SZ
2020-10-2223.6524.3123.4323.55-1.01%-1.17%2.78%20,069,700478,240,00091%23.830.52%23.710.51%23.560.69%22.911.74%1.95%
天泽信息/300209.SZ
2020-10-2214.8515.1214.4815.020.27%0.84%1.27%5,659,70084,299,00086%14.90-0.59%14.900.28%14.860.01%14.830.85%0.23%
易华录/300212.SZ
2020-10-2235.3635.8835.1035.16-0.82%-0.90%-4.50%2,749,10097,539,00059%35.48-0.56%35.72-0.47%36.00-1.11%36.820.15%0.12%
拓尔思/300229.SZ
2020-10-2210.3810.7310.3110.581.54%-0.04%-1.35%5,864,60062,068,00090%10.581.09%10.55-0.09%10.56-0.08%10.730.08%-0.06%
银信科技/300231.SZ
2020-10-2211.0911.3010.9011.190.18%0.67%1.99%14,771,300164,185,00099%11.12-0.64%11.130.56%11.060.09%10.970.52%0.26%
方直科技/300235.SZ
2020-10-2216.5716.9216.3316.760.00%0.47%2.43%4,430,80073,909,000129%16.680.43%16.580.61%16.500.64%16.360.70%0.03%
天玑科技/300245.SZ
2020-10-2211.9112.3311.7512.253.29%1.03%3.63%12,969,500157,253,000153%12.131.34%12.000.82%11.930.86%11.820.85%0.24%
新开普/300248.SZ
2020-10-2213.6215.1913.5714.598.72%0.41%3.90%35,886,100521,472,000281%14.537.22%14.264.13%14.113.14%14.041.86%-0.57%
卫宁健康/300253.SZ
2020-10-2219.4619.7319.2619.54-0.56%0.24%-4.37%12,217,300238,159,00041%19.49-0.82%19.74-1.35%20.00-0.98%20.430.04%0.32%
佳创视讯/300264.SZ
2020-10-225.545.845.395.794.32%1.94%4.38%24,869,500141,263,000158%5.682.10%5.640.75%5.610.68%5.550.93%0.53%
华宇软件/300271.SZ
2020-10-2223.2923.4922.1122.73-2.28%0.22%-4.52%10,220,000231,787,000213%22.68-2.74%22.89-2.27%23.13-2.42%23.81-1.20%-0.11%
海联讯/300277.SZ
2020-10-2213.9014.5513.9014.272.74%-0.06%0.95%6,400,20091,387,00092%14.283.58%14.071.38%13.900.58%14.140.26%0.71%
飞利信/300287.SZ
2020-10-226.686.806.446.44-8.00%-2.69%4.02%212,047,8001,403,338,000126%6.621.05%6.600.92%6.452.20%6.191.43%1.22%
荣科科技/300290.SZ
2020-10-227.707.707.577.60-1.04%-0.22%-2.01%2,047,00015,593,00044%7.620.09%7.62-0.01%7.63-0.31%7.76-0.04%-0.23%
蓝盾股份/300297.SZ
2020-10-227.988.587.737.80-8.34%-4.68%11.06%352,096,9002,881,376,000237%8.1810.82%7.634.26%7.354.91%7.025.12%3.19%
海峡创新/300300.SZ
2020-10-228.118.467.938.03-3.02%-0.88%-3.00%40,534,800328,372,00090%8.10-4.40%8.230.75%8.10-0.48%8.280.35%-0.39%
任子行/300311.SZ
2020-10-228.478.588.318.52-1.05%0.91%5.21%59,237,600500,150,000114%8.44-0.20%8.400.74%8.291.14%8.100.94%0.19%
旋极信息/300324.SZ
2020-10-226.536.646.426.56-0.46%0.23%-3.54%35,681,900233,543,000104%6.55-1.37%6.66-1.25%6.70-1.06%6.80-0.13%-0.15%
华虹计通/300330.SZ
2020-10-2213.4813.6813.3113.470.07%-0.23%-2.74%6,042,70081,581,00061%13.50-2.49%13.97-0.44%13.90-0.62%13.850.36%0.75%
润和软件/300339.SZ
2020-10-2212.8413.5312.7512.862.96%-2.69%-2.52%51,030,600674,442,000161%13.223.84%13.050.71%13.030.40%13.190.29%-0.55%
长亮科技/300348.SZ
2020-10-2225.3025.9925.1825.720.51%0.08%-1.84%13,839,900355,666,00058%25.700.73%25.650.09%25.66-0.30%26.200.53%0.73%
北信源/300352.SZ
2020-10-226.957.116.867.021.15%0.47%-2.89%36,567,700255,513,00092%6.990.55%7.02-1.29%7.12-0.78%7.23-0.07%-0.35%
恒华科技/300365.SZ
2020-10-2211.1511.5310.9811.35-4.78%0.24%-3.91%12,573,300142,363,000182%11.32-5.39%11.65-3.45%11.76-2.45%11.81-0.30%0.12%
创意信息/300366.SZ
2020-10-2211.6911.8611.3911.63-1.44%0.15%-10.99%16,785,000194,924,000103%11.61-3.70%12.07-3.43%12.48-2.86%13.07-1.37%-0.99%
绿盟科技/300369.SZ
2020-10-2220.0820.1719.6819.75-1.69%-0.50%-4.58%3,967,00078,746,00054%19.85-1.24%20.13-0.96%20.38-1.14%20.700.11%0.08%
赢时胜/300377.SZ
2020-10-2212.1412.9311.8112.764.93%1.76%5.86%76,388,400957,835,000150%12.542.66%12.351.57%12.201.46%12.051.35%0.18%
东方通/300379.SZ
2020-10-2236.7337.5336.1736.990.41%0.04%-2.41%2,416,80089,360,00059%36.98-0.07%37.12-0.47%37.18-0.82%37.900.03%-0.10%
安硕信息/300380.SZ
2020-10-2225.9326.2925.3725.91-0.96%0.17%-0.80%3,263,50084,409,00050%25.87-2.54%26.79-1.74%26.780.55%26.121.06%1.35%
三联虹普/300384.SZ
2020-10-2218.3518.5618.0718.441.04%0.43%1.60%1,983,40036,418,00069%18.36-0.16%18.400.05%18.330.10%18.150.65%0.29%
京天利/300399.SZ
2020-10-2223.0023.3122.0223.00-1.03%1.51%4.14%8,259,400187,144,00093%22.66-3.29%23.130.43%22.811.04%22.090.62%-0.05%
*ST信通/600289.SH
2020-10-224.274.284.174.210.48%0.21%-0.99%524,9002,205,00027%4.20-0.94%4.24-0.26%4.260.17%4.25-0.09%-0.24%
盛和资源/600392.SH
2020-10-226.906.906.806.82-1.59%-0.12%-3.54%11,059,50075,516,00089%6.83-1.69%6.91-0.98%6.96-0.78%7.07-0.17%-0.20%
国电南瑞/600406.SH
2020-10-2220.0520.6419.8020.593.05%1.41%0.30%15,280,400310,249,000102%20.301.03%20.30-0.42%20.43-0.57%20.530.28%0.31%
华胜天成/600410.SH
2020-10-2212.0112.1811.9012.110.75%0.34%-1.84%9,159,900110,553,00070%12.070.00%12.08-0.56%12.14-0.49%12.340.07%-0.12%
博通股份/600455.SH
2020-10-2224.4224.4723.9024.20-1.26%0.00%-1.31%719,80017,420,00094%24.20-1.78%24.45-0.91%24.56-0.31%24.520.26%-0.04%
华鑫股份/600621.SH
2020-10-2218.8019.5518.8019.232.07%0.40%-2.65%12,577,500240,911,000112%19.151.15%19.04-0.73%19.27-0.75%19.75-0.40%-0.07%
信达地产/600657.SH
2020-10-224.374.414.354.410.23%0.59%-1.32%5,648,90024,767,00077%4.38-0.16%4.39-0.95%4.43-0.25%4.47-0.09%-0.06%
*ST刚泰/600687.SH
2020-10-221.161.161.141.14-1.72%-0.61%-5.16%5,662,0006,497,00088%1.15-1.55%1.16-1.20%1.17-0.85%1.20-0.91%-0.54%
曲江文旅/600706.SH
2020-10-227.207.247.137.210.14%0.26%-1.97%1,370,4009,854,00070%7.19-0.29%7.23-0.48%7.27-0.27%7.36-0.16%-0.62%
大智慧/601519.SH
2020-10-229.659.849.659.780.82%0.53%-2.39%13,529,700131,617,00059%9.73-0.04%9.74-0.86%9.82-0.45%10.02-0.01%0.02%