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
2019-01-213.933.963.893.940.00%0.48%-2.55%20,307,30079,633,00082%3.920.13%3.94-0.68%3.97-0.53%4.04-0.35%0.22%
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
2019-01-213.794.113.773.914.55%-1.19%-0.71%20,818,40082,383,000123%3.966.14%3.882.81%3.861.15%3.940.67%0.58%
中信国安/000839.SZ
2019-01-213.213.323.213.291.86%0.24%-5.02%36,529,200119,887,00077%3.281.52%3.25-2.17%3.35-1.15%3.46-0.80%-0.11%
新 大 陆/000997.SZ
2019-01-2115.4915.6415.3015.540.71%0.21%2.00%3,744,60058,069,00090%15.510.96%15.420.01%15.430.35%15.240.70%0.43%
东华软件/002065.SZ
2019-01-216.886.966.856.900.00%-0.12%-1.40%17,283,600119,398,00079%6.910.54%6.93-1.18%6.990.01%7.00-0.20%0.04%
金智科技/002090.SZ
2019-01-2116.8116.8516.4816.792.19%0.24%-0.36%749,90012,561,00082%16.752.36%16.570.19%16.59-0.10%16.85-0.35%0.07%
生 意 宝/002095.SZ
2019-01-2119.9320.3019.9320.100.85%-0.13%0.44%3,000,00060,377,000102%20.131.32%20.03-1.02%20.150.26%20.010.12%0.12%
拓维信息/002261.SZ
2019-01-214.724.924.674.802.13%-0.19%-0.15%34,762,200167,166,00091%4.812.47%4.740.62%4.76-0.17%4.810.71%0.99%
卫 士 通/002268.SZ
2019-01-2120.4920.8520.1620.600.54%-0.06%1.84%5,918,800122,003,00083%20.611.31%20.42-0.13%20.490.34%20.230.63%0.95%
联络互动/002280.SZ
2019-01-214.074.114.044.060.00%-0.20%-0.95%14,994,00061,002,00087%4.070.92%4.05-1.41%4.100.05%4.10-0.02%0.23%
辉煌科技/002296.SZ
2019-01-215.475.585.475.520.73%-0.34%-1.57%3,980,20022,046,00053%5.541.26%5.51-0.94%5.60-0.14%5.610.13%0.63%
皖通科技/002331.SZ
2019-01-218.919.118.918.99-0.22%-0.31%-2.67%1,480,90013,355,00061%9.020.76%9.04-1.14%9.14-0.32%9.24-0.21%0.29%
汉王科技/002362.SZ
2019-01-2114.5414.7814.4614.630.62%-0.03%0.16%1,977,70028,944,00074%14.641.31%14.53-0.66%14.680.16%14.610.16%0.49%
太极股份/002368.SZ
2019-01-2123.5724.1423.3023.680.47%-0.39%0.21%5,613,200133,441,00076%23.771.45%23.68-1.01%23.641.09%23.63-0.46%-0.15%
千方科技/002373.SZ
2019-01-2111.8312.0811.6711.91-0.33%-0.14%0.86%4,687,00055,901,00086%11.931.01%11.93-0.11%11.880.37%11.810.43%0.27%
科远股份/002380.SZ
2019-01-2111.1111.1910.9411.08-0.63%-0.17%-0.15%1,520,90016,880,00083%11.100.18%11.10-0.43%11.200.13%11.100.31%0.45%
中远海科/002401.SZ
2019-01-219.489.529.389.43-0.21%-0.24%0.01%2,410,00022,782,00077%9.450.43%9.44-0.56%9.470.18%9.430.11%0.34%
四维图新/002405.SZ
2019-01-2115.8516.2415.7616.071.39%-0.01%1.92%16,736,500268,986,00073%16.072.06%15.94-0.44%16.060.41%15.770.59%0.74%
广联达/002410.SZ
2019-01-2123.3224.3522.9924.155.00%0.95%4.74%10,318,600246,851,000161%23.924.04%23.460.95%23.431.18%23.061.22%0.62%
达实智能/002421.SZ
2019-01-213.923.923.863.900.00%0.41%-1.27%16,207,40062,942,00088%3.88-0.15%3.89-1.67%3.94-0.28%3.95-0.25%-0.22%
启明星辰/002439.SZ
2019-01-2123.7023.7822.6022.88-1.80%-0.82%-0.92%9,650,800222,637,000112%23.070.33%22.92-0.22%22.990.04%23.090.31%0.73%
榕基软件/002474.SZ
2019-01-216.846.926.816.860.15%-0.07%-1.54%4,480,10030,755,00043%6.870.65%6.90-2.28%7.070.34%6.970.19%0.81%
捷顺科技/002609.SZ
2019-01-215.906.025.895.981.01%0.17%0.79%3,667,80021,895,00072%5.971.43%5.94-0.70%5.970.22%5.930.34%0.22%
荣之联/002642.SZ
2019-01-216.776.886.756.770.30%-0.51%-2.58%7,773,70052,902,00067%6.811.48%6.77-1.37%6.90-0.30%6.95-0.03%0.44%
博彦科技/002649.SZ
2019-01-217.927.967.807.86-0.76%-0.42%-0.73%4,452,90035,145,00063%7.890.74%7.89-1.09%7.960.01%7.920.37%0.45%
中科金财/002657.SZ
2019-01-2113.2113.3713.1613.220.15%-0.21%-1.07%2,935,00038,882,00065%13.250.65%13.23-2.33%13.480.05%13.360.08%0.39%
神州泰岳/300002.SZ
2019-01-213.573.623.533.55-0.28%-0.48%-0.36%19,295,80068,834,00069%3.571.34%3.55-1.06%3.610.33%3.560.28%0.53%
立思辰/300010.SZ
2019-01-217.237.327.157.20-0.69%-0.33%-2.28%9,821,50070,948,00070%7.220.56%7.25-1.34%7.310.06%7.37-0.42%0.05%
银江股份/300020.SZ
2019-01-216.896.956.836.910.58%0.23%-0.62%6,330,90043,644,00075%6.890.60%6.90-1.08%6.97-0.07%6.950.06%0.43%
同花顺/300033.SZ
2019-01-2142.8943.4142.1842.890.21%0.19%1.23%2,477,900106,076,00084%42.810.50%42.51-0.93%42.790.31%42.370.09%0.68%
超图软件/300036.SZ
2019-01-2115.3815.4414.9815.10-0.85%-0.68%-6.09%10,519,300159,926,00098%15.200.38%15.32-1.91%15.58-0.88%16.08-1.48%-1.09%
赛为智能/300044.SZ
2019-01-216.696.756.596.690.00%0.15%-0.15%11,570,70077,288,00059%6.680.44%6.70-1.12%6.800.32%6.700.18%0.64%
天源迪科/300047.SZ
2019-01-2112.0112.1511.8112.030.25%0.07%0.58%5,228,70062,858,000105%12.020.75%12.01-0.74%12.090.02%11.960.39%0.49%
三五互联/300051.SZ
2019-01-216.436.536.366.420.16%-0.31%0.09%2,403,50015,478,00064%6.440.37%6.42-0.80%6.460.17%6.410.25%0.56%
华平股份/300074.SZ
2019-01-213.793.833.763.78-0.53%-0.40%-3.79%7,141,80027,104,00039%3.80-0.05%3.82-0.83%3.86-0.54%3.93-0.38%0.31%
数字政通/300075.SZ
2019-01-2110.3910.4710.3210.46-1.32%0.56%-4.41%7,241,30075,322,00094%10.40-1.81%10.59-2.66%10.78-0.79%10.94-1.08%-0.15%
数码科技/300079.SZ
2019-01-213.673.783.643.721.92%-0.13%0.98%32,243,300120,117,00081%3.731.25%3.72-1.22%3.760.32%3.680.55%0.94%
银之杰/300085.SZ
2019-01-218.128.158.038.06-0.37%-0.43%-1.26%3,399,10027,516,00048%8.100.55%8.09-1.92%8.210.23%8.160.09%-0.05%
易联众/300096.SZ
2019-01-219.279.959.279.582.46%-0.78%5.21%10,896,100105,206,000123%9.662.67%9.381.67%9.301.25%9.111.28%0.80%
世纪瑞尔/300150.SZ
2019-01-214.564.614.514.57-0.44%-0.13%-1.27%4,120,90018,856,00057%4.580.46%4.58-0.69%4.62-0.35%4.630.35%0.66%
东方国信/300166.SZ
2019-01-2111.2311.3611.1411.340.44%0.66%2.18%12,408,800139,795,000101%11.271.10%11.24-1.00%11.260.87%11.100.36%0.47%
迪威迅/300167.SZ
2019-01-215.305.355.225.26-0.75%-0.25%-2.25%6,073,80032,029,00066%5.27-1.09%5.35-0.94%5.360.24%5.38-0.04%0.00%
万达信息/300168.SZ
2019-01-2111.2311.4711.1111.21-0.71%-0.67%-2.43%19,156,700216,208,000135%11.290.39%11.26-0.91%11.370.02%11.49-0.61%-0.28%
汉得信息/300170.SZ
2019-01-2110.6410.7310.4510.57-0.38%-0.17%-0.33%10,310,300109,162,00072%10.590.30%10.63-1.40%10.720.16%10.610.30%0.56%
捷成股份/300182.SZ
2019-01-214.364.364.244.29-1.15%-0.28%-1.56%30,498,400131,204,000107%4.300.26%4.30-0.81%4.320.00%4.36-0.18%0.05%
美亚柏科/300188.SZ
2019-01-2114.2014.4314.1014.291.13%0.04%-0.02%4,040,70057,716,00074%14.281.61%14.17-1.12%14.290.09%14.290.71%0.78%
天泽信息/300209.SZ
2019-01-2111.5811.7311.4811.560.00%-0.41%-4.70%1,902,80022,088,00044%11.610.68%11.62-1.29%11.82-2.57%12.130.17%0.90%
易华录/300212.SZ
2019-01-2120.8121.0920.6720.80-0.24%-0.31%-3.51%4,471,40093,290,00091%20.860.75%21.00-1.64%21.33-0.49%21.56-0.37%-0.02%
拓尔思/300229.SZ
2019-01-219.209.309.129.240.54%0.33%-1.50%3,573,00032,907,00061%9.210.49%9.20-1.67%9.37-0.04%9.38-0.15%0.43%
银信科技/300231.SZ
2019-01-217.077.177.047.07-0.28%-0.49%0.51%3,290,90023,381,00060%7.110.41%7.09-0.76%7.130.25%7.030.31%0.48%
方直科技/300235.SZ
2019-01-218.668.798.588.710.81%0.18%0.08%1,275,70011,091,00073%8.690.73%8.69-0.87%8.740.26%8.700.07%0.42%
天玑科技/300245.SZ
2019-01-218.868.908.758.84-0.11%0.02%-1.88%1,552,00013,717,00058%8.840.41%8.88-2.33%9.08-0.12%9.010.19%0.54%
新开普/300248.SZ
2019-01-216.926.966.786.78-1.17%-1.12%-9.65%3,142,20021,545,00041%6.86-0.20%6.92-1.69%7.02-0.67%7.50-0.01%1.06%
卫宁健康/300253.SZ
2019-01-2110.5110.6710.3310.41-1.23%-0.80%-4.45%22,351,600234,555,00064%10.490.53%10.44-0.93%10.560.15%10.90-1.01%-1.15%
佳创视讯/300264.SZ
2019-01-215.095.155.055.111.19%0.10%0.57%2,103,10010,737,00057%5.111.88%5.09-2.32%5.170.33%5.080.38%0.60%
华宇软件/300271.SZ
2019-01-2114.4614.8014.2214.520.48%-0.19%-1.71%8,361,100121,633,00073%14.551.32%14.54-0.60%14.430.23%14.77-0.40%-0.16%
海联讯/300277.SZ
2019-01-215.855.965.845.87-0.17%-0.54%-4.51%811,1004,787,00040%5.900.41%5.92-1.14%5.99-0.32%6.150.07%0.07%
飞利信/300287.SZ
2019-01-214.284.364.264.290.23%-0.33%-0.60%19,652,50084,594,00066%4.300.68%4.29-0.67%4.32-0.53%4.320.44%0.75%
荣科科技/300290.SZ
2019-01-216.566.696.506.59-1.05%0.14%0.23%5,345,40035,180,00031%6.58-0.29%6.710.00%6.680.36%6.580.50%0.26%
蓝盾股份/300297.SZ
2019-01-215.465.565.405.490.18%0.07%-0.51%12,092,80066,338,00068%5.491.14%5.46-1.34%5.530.05%5.520.13%0.56%
汉鼎宇佑/300300.SZ
2019-01-2111.2511.2611.1011.12-1.16%-0.33%-1.60%4,040,40045,079,00070%11.16-0.74%11.29-0.21%11.27-0.01%11.30-0.23%0.13%
任子行/300311.SZ
2019-01-216.326.426.266.340.63%0.08%-0.03%8,001,10050,683,00061%6.340.89%6.34-1.36%6.400.16%6.340.27%0.52%
旋极信息/300324.SZ
2019-01-216.226.306.156.21-0.32%-0.10%0.94%28,844,500179,291,00067%6.22-0.37%6.240.06%6.210.36%6.150.33%0.53%
华虹计通/300330.SZ
2019-01-217.257.357.227.250.42%-0.48%-1.02%1,016,5007,405,00087%7.290.66%7.27-0.63%7.31-0.16%7.330.07%0.42%
润和软件/300339.SZ
2019-01-219.179.219.009.03-1.42%-0.58%-2.46%8,718,10079,183,000139%9.08-0.04%9.10-1.43%9.17-0.11%9.26-0.75%-0.19%
长亮科技/300348.SZ
2019-01-2117.1717.4716.5116.67-3.03%-1.72%-4.33%6,330,200107,371,000118%16.96-1.42%17.18-2.78%17.46-0.39%17.42-0.56%0.14%
北信源/300352.SZ
2019-01-213.793.953.773.944.79%1.36%4.51%31,435,400122,202,000109%3.893.76%3.810.13%3.83-0.10%3.770.83%1.00%
恒华科技/300365.SZ
2019-01-2121.0221.2920.6720.95-0.29%-0.05%0.35%1,640,30034,382,00092%20.960.42%20.86-0.34%20.920.69%20.88-0.29%0.38%
创意信息/300366.SZ
2019-01-217.637.827.577.660.66%-0.34%-5.30%13,240,700101,772,00075%7.690.77%7.71-2.00%7.90-1.03%8.09-1.38%0.54%
绿盟科技/300369.SZ
2019-01-219.259.399.209.270.22%-0.19%-0.49%2,770,20025,729,00066%9.290.61%9.27-0.75%9.370.04%9.320.23%0.55%
赢时胜/300377.SZ
2019-01-2111.6111.6411.4011.48-1.12%-0.03%-1.20%9,950,200114,254,00084%11.48-0.97%11.62-1.48%11.680.17%11.62-0.02%0.21%
东方通/300379.SZ
2019-01-2114.9115.1514.8414.94-0.33%-0.08%2.09%1,726,70025,818,00084%14.950.26%14.830.34%14.750.51%14.630.50%0.19%
安硕信息/300380.SZ
2019-01-2116.2916.4016.2216.300.06%-0.13%-1.87%912,70014,896,00073%16.320.61%16.37-2.22%16.66-0.09%16.61-0.10%0.37%
三联虹普/300384.SZ
2019-01-2112.9713.2312.9112.93-0.31%-0.92%1.17%3,918,00051,129,000125%13.050.37%13.010.35%12.990.65%12.780.60%0.52%
京天利/300399.SZ
2019-01-219.089.158.979.100.22%0.31%-3.01%1,101,2009,990,00050%9.070.19%9.16-3.82%9.46-0.08%9.38-0.06%0.46%
*ST信通/600289.SH
2019-01-212.572.602.532.55-0.78%-0.62%-5.56%3,824,2009,812,00078%2.57-0.62%2.60-0.73%2.62-1.47%2.70-0.44%0.25%
盛和资源/600392.SH
2019-01-219.279.289.159.20-0.65%-0.05%0.62%21,427,000197,231,00092%9.210.08%9.180.28%9.150.15%9.14-0.08%0.32%
国电南瑞/600406.SH
2019-01-2119.5019.6419.3619.470.41%-0.04%1.44%13,220,300257,488,000108%19.481.45%19.280.63%19.250.54%19.190.04%0.38%
华胜天成/600410.SH
2019-01-216.456.506.296.31-1.87%-1.02%-3.55%15,513,50098,891,00084%6.38-0.55%6.44-2.85%6.59-0.44%6.540.21%0.69%
博通股份/600455.SH
2019-01-2122.6622.9722.4022.700.13%0.30%-0.12%271,2006,138,00082%22.63-0.04%22.68-0.76%22.810.05%22.73-0.12%0.16%
华鑫股份/600621.SH
2019-01-219.389.589.299.36-0.11%-0.55%-2.06%10,776,500101,427,00075%9.410.26%9.40-0.42%9.50-0.16%9.56-0.44%0.39%
信达地产/600657.SH
2019-01-214.384.414.334.350.46%-0.57%2.43%7,421,10032,464,000105%4.381.04%4.330.65%4.310.47%4.250.86%0.70%
刚泰控股/600687.SH
2019-01-214.764.874.724.79-0.62%-0.23%1.91%31,500,500151,247,00062%4.80-1.76%4.86-1.36%4.901.03%4.700.69%0.81%
曲江文旅/600706.SH
2019-01-2110.6710.8410.6610.821.41%0.44%1.56%1,522,80016,405,000117%10.771.01%10.740.24%10.710.38%10.650.29%0.33%
大智慧/601519.SH
2019-01-213.553.593.543.550.28%-0.20%-0.75%4,045,70014,390,00048%3.560.54%3.56-2.04%3.610.17%3.580.14%0.48%