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
2019-09-123.693.703.633.690.00%0.65%1.93%14,735,50054,023,00081%3.67-0.76%3.680.25%3.660.00%3.620.31%0.34%
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
2019-09-195.155.535.085.415.25%2.11%0.09%51,995,500275,456,000100%5.302.14%5.26-0.87%5.34-2.45%5.410.50%1.73%
中信国安/000839.SZ
2019-09-124.044.073.994.050.75%0.37%0.65%35,980,100145,176,00052%4.04-0.40%4.07-0.61%4.08-0.29%4.020.32%0.82%
新 大 陆/000997.SZ
2019-09-1218.0818.1917.9118.130.44%0.32%1.00%10,998,400198,760,00069%18.07-0.50%18.22-0.55%18.240.24%17.950.19%0.52%
东华软件/002065.SZ
2019-09-177.567.567.247.32-3.30%-0.61%-0.58%33,118,000243,910,00085%7.37-2.49%7.46-0.31%7.47-0.19%7.360.51%0.63%
金智科技/002090.SZ
2019-09-1211.8512.1011.7012.062.20%1.36%5.23%8,745,900104,055,00072%11.90-0.31%11.931.00%11.730.66%11.460.60%0.96%
生 意 宝/002095.SZ
2019-09-1227.7227.7226.9227.360.22%0.11%-2.19%15,124,600413,357,00082%27.33-2.04%28.53-3.64%29.230.43%27.970.07%2.90%
拓维信息/002261.SZ
2019-09-126.126.135.936.040.33%0.20%3.94%33,969,100204,766,00098%6.030.43%6.030.40%5.970.93%5.810.73%0.59%
卫 士 通/002268.SZ
2019-09-1232.2432.3531.3332.060.72%0.46%3.78%11,509,000367,279,00055%31.91-0.64%32.31-0.96%32.210.90%30.891.15%1.41%
联络互动/002280.SZ
2019-09-173.713.713.533.56-4.56%-1.03%-2.28%36,409,500130,951,00088%3.60-3.51%3.67-1.16%3.69-0.43%3.640.44%0.58%
辉煌科技/002296.SZ
2019-09-126.957.116.927.041.59%0.00%2.50%9,646,60067,911,00086%7.040.46%7.03-0.09%7.010.47%6.870.45%0.47%
皖通科技/002331.SZ
2019-09-1211.4311.6011.2411.290.00%-0.62%0.33%4,060,00046,127,000110%11.36-0.98%11.42-0.52%11.430.18%11.250.49%0.94%
汉王科技/002362.SZ
2019-09-1216.4716.6616.3716.580.85%0.35%1.88%3,395,00056,093,00058%16.52-0.18%16.64-0.02%16.570.44%16.270.29%0.59%
太极股份/002368.SZ
2019-09-1234.5034.8133.7334.20-1.72%0.55%1.27%11,758,500399,941,00083%34.01-2.02%34.42-0.94%34.570.30%33.770.63%1.14%
千方科技/002373.SZ
2019-09-1219.2019.2618.5718.69-0.74%-0.19%2.52%27,496,600514,878,00066%18.73-1.56%19.331.14%18.881.17%18.230.50%0.92%
科远智慧/002380.SZ
2019-09-1216.1216.1915.7816.00-0.56%0.38%1.59%3,289,60052,435,00068%15.94-1.24%16.11-0.32%16.050.26%15.750.33%0.43%
中远海科/002401.SZ
2019-09-1212.7012.7112.4012.54-1.34%-0.17%2.26%4,416,30055,473,00083%12.56-0.93%12.640.18%12.550.58%12.260.48%0.41%
四维图新/002405.SZ
2019-09-1217.2217.6417.1317.481.98%0.26%4.00%55,880,800974,304,00076%17.440.90%17.40-0.18%17.320.90%16.810.62%0.70%
广联达/002410.SZ
2019-09-1237.6437.6436.8737.28-0.05%0.15%-0.46%5,645,200210,133,00069%37.22-0.78%37.70-0.53%37.73-0.61%37.450.25%0.48%
达实智能/002421.SZ
2019-09-124.024.073.984.050.25%0.75%3.53%34,012,400136,723,00074%4.02-0.86%4.030.35%4.000.63%3.910.21%-0.01%
启明星辰/002439.SZ
2019-09-1234.4634.6633.8234.40-0.23%0.48%3.73%8,272,700283,218,00050%34.24-1.00%34.58-0.85%34.710.47%33.161.03%1.08%
榕基软件/002474.SZ
2019-09-128.728.818.618.720.11%0.15%3.42%9,430,30082,113,00059%8.71-1.58%8.810.29%8.720.80%8.430.65%1.04%
捷顺科技/002609.SZ
2019-09-1210.1610.5210.0610.422.86%0.56%6.42%17,240,600178,651,000119%10.361.68%10.250.84%10.131.49%9.790.94%0.01%
*ST荣联/002642.SZ
2019-09-125.695.715.595.700.71%0.87%2.98%6,806,90038,467,00080%5.65-0.95%5.67-0.23%5.660.66%5.540.40%0.42%
博彦科技/002649.SZ
2019-09-129.459.569.399.541.17%0.47%2.03%8,800,50083,565,00050%9.50-0.11%9.50-0.59%9.540.13%9.350.62%0.91%
中科金财/002657.SZ
2019-09-1218.7619.1418.7018.850.69%-0.28%5.94%15,326,600289,726,00075%18.90-0.58%18.950.98%18.521.60%17.790.94%1.16%
神州泰岳/300002.SZ
2019-09-124.024.063.994.021.26%-0.02%3.16%17,581,30070,700,00083%4.02-0.08%4.020.40%3.990.61%3.900.57%0.71%
立思辰/300010.SZ
2019-09-129.799.799.549.68-0.31%0.25%-1.09%11,460,600110,658,00064%9.66-1.40%9.75-1.02%9.81-0.22%9.79-0.02%0.42%
银江股份/300020.SZ
2019-09-129.509.559.389.521.38%0.38%4.17%15,763,100149,499,00063%9.48-0.14%9.550.03%9.451.20%9.140.59%0.55%
同花顺/300033.SZ
2019-09-19110.92112.78109.50112.312.02%0.87%-5.33%14,203,4001,581,425,00075%111.340.24%112.43-1.68%114.82-1.32%118.630.76%2.32%
超图软件/300036.SZ
2019-09-1917.9218.8817.7118.635.43%1.76%2.45%26,051,000476,937,000147%18.313.39%18.120.07%18.170.49%18.180.43%0.49%
赛为智能/300044.SZ
2019-09-197.707.837.567.821.69%1.20%-1.15%12,450,80096,212,00047%7.73-0.03%7.82-1.72%7.91-0.37%7.910.25%0.22%
天源迪科/300047.SZ
2019-09-198.939.068.849.051.80%1.00%-0.28%11,670,400104,569,00045%8.960.49%9.00-2.21%9.18-0.30%9.080.44%0.60%
三五互联/300051.SZ
2019-09-197.217.216.887.11-3.53%0.78%3.46%38,404,800270,931,000238%7.06-3.08%7.070.66%7.000.84%6.871.09%0.97%
华平股份/300074.SZ
2019-09-194.965.254.875.245.22%2.68%6.44%42,463,000216,701,000200%5.103.93%5.011.44%5.001.34%4.921.34%0.07%
数字政通/300075.SZ
2019-09-1913.0913.0912.6012.792.24%-0.19%1.18%18,585,200238,149,000116%12.812.83%12.61-0.26%12.780.20%12.640.57%0.93%
数码科技/300079.SZ
2019-09-195.655.775.405.771.76%2.69%1.66%40,977,500230,272,00067%5.62-1.09%5.76-0.95%5.78-0.16%5.680.44%0.98%
银之杰/300085.SZ
2019-09-1917.0017.3016.5517.302.37%2.00%-1.91%26,058,400441,951,00047%16.96-0.10%17.23-2.52%17.83-1.93%17.641.05%2.01%
易联众/300096.SZ
2019-09-198.829.078.828.941.02%0.35%-0.48%4,830,30043,034,00061%8.91-0.17%8.94-1.37%9.02-1.00%8.980.27%0.66%
世纪瑞尔/300150.SZ
2019-09-194.144.194.104.181.46%1.01%-1.25%3,616,30014,966,00049%4.14-0.24%4.16-1.23%4.21-0.38%4.230.05%0.51%
东方国信/300166.SZ
2019-09-1913.6413.9913.3013.963.10%2.05%2.10%20,920,300286,188,00097%13.681.47%13.58-0.29%13.65-0.49%13.670.71%1.01%
迪威迅/300167.SZ
2019-09-197.037.186.817.08-1.12%1.26%5.23%26,369,500184,371,00087%6.99-1.45%7.001.41%6.900.76%6.730.69%0.68%
万达信息/300168.SZ
2019-09-1915.5915.8015.2215.600.06%0.63%11.22%25,704,400398,461,00090%15.500.92%15.121.49%14.812.12%14.031.70%1.82%
汉得信息/300170.SZ
2019-09-1913.6813.8713.4913.861.84%1.23%-1.89%19,005,700260,232,00058%13.690.27%13.75-1.71%13.98-0.75%14.130.20%0.65%
捷成股份/300182.SZ
2019-09-194.044.053.904.020.50%1.01%1.28%46,274,000184,169,00073%3.98-0.55%4.02-1.13%4.05-0.07%3.970.74%1.30%
美亚柏科/300188.SZ
2019-09-1918.3318.5918.2218.571.59%0.67%-0.91%4,458,40082,240,00039%18.450.78%18.58-1.93%18.85-0.17%18.740.38%0.46%
天泽信息/300209.SZ
2019-09-1913.6813.9413.5613.902.43%0.81%0.45%3,907,10053,872,00078%13.791.09%13.75-0.79%13.89-0.52%13.840.41%0.87%
易华录/300212.SZ
2019-09-1929.8532.4629.5032.4610.00%4.34%9.67%27,270,300848,354,000168%31.113.18%30.501.33%30.171.56%29.601.28%0.99%
拓尔思/300229.SZ
2019-09-1912.2512.6812.1012.624.13%1.81%-1.20%10,859,900134,620,00056%12.400.76%12.52-3.15%12.94-2.76%12.770.43%1.60%
银信科技/300231.SZ
2019-09-197.998.037.798.010.50%1.09%0.44%12,738,100100,938,000114%7.92-0.70%7.99-1.67%8.07-0.26%7.980.26%0.85%
方直科技/300235.SZ
2019-09-1910.9411.6410.9411.555.87%1.57%2.74%11,130,900126,576,000138%11.373.72%11.180.78%11.210.73%11.240.56%0.47%
天玑科技/300245.SZ
2019-09-1910.8010.9410.5610.931.86%1.35%0.76%5,461,30058,894,00078%10.78-0.33%10.82-1.30%10.92-0.20%10.850.33%0.75%
新开普/300248.SZ
2019-09-198.368.368.068.25-1.55%1.19%-1.74%12,744,600103,909,000102%8.15-2.76%8.40-2.42%8.51-0.63%8.400.02%1.09%
卫宁健康/300253.SZ
2019-09-1815.5015.5215.1315.34-0.32%-0.14%-3.30%18,273,900280,730,00054%15.36-1.07%15.58-0.83%15.74-1.16%15.860.07%0.43%
佳创视讯/300264.SZ
2019-09-125.546.085.546.089.95%0.96%7.88%33,484,100201,632,000192%6.027.59%5.873.82%5.773.31%5.641.77%0.39%
华宇软件/300271.SZ
2019-09-1222.1522.2021.5321.99-0.72%0.66%2.53%6,072,300132,656,00058%21.85-1.83%22.100.04%21.930.65%21.450.30%0.60%
海联讯/300277.SZ
2019-09-127.517.637.407.531.62%0.49%2.41%3,810,80028,553,00083%7.49-0.72%7.510.05%7.490.42%7.350.42%0.49%
飞利信/300287.SZ
2019-09-124.274.304.234.26-0.47%0.16%2.95%23,856,000101,457,00071%4.25-0.79%4.270.05%4.240.52%4.140.58%0.94%
荣科科技/300290.SZ
2019-09-126.736.896.646.69-0.59%-0.55%4.71%5,504,10037,025,000100%6.730.10%6.710.93%6.611.37%6.390.88%0.69%
蓝盾股份/300297.SZ
2019-09-126.326.416.296.340.79%-0.30%3.32%16,167,800102,809,00059%6.360.08%6.380.17%6.320.64%6.140.71%0.86%
汉鼎宇佑/300300.SZ
2019-09-1210.3910.3910.2510.33-0.10%0.13%0.06%7,553,40077,932,00069%10.32-0.85%10.430.18%10.380.01%10.32-0.03%0.23%
任子行/300311.SZ
2019-09-127.657.727.567.680.66%0.22%2.77%23,876,800182,971,00069%7.660.31%7.69-0.62%7.690.65%7.470.47%0.72%
旋极信息/300324.SZ
2019-09-126.086.185.996.08-0.33%0.03%4.70%38,275,600232,638,00058%6.08-1.52%6.14-0.16%6.091.10%5.810.89%1.41%
华虹计通/300330.SZ
2019-09-1210.6710.8310.5610.65-0.37%-0.21%1.87%7,051,00075,249,00098%10.67-2.12%10.760.17%10.680.53%10.460.56%0.63%
润和软件/300339.SZ
2019-09-1217.3917.5417.2317.481.57%0.38%3.19%27,325,500475,809,00044%17.41-0.45%17.65-1.13%17.700.48%16.940.57%0.61%
长亮科技/300348.SZ
2019-09-1219.0619.4318.6819.131.43%0.14%3.82%29,848,700570,232,00089%19.10-1.30%19.850.16%19.461.56%18.431.15%1.52%
北信源/300352.SZ
2019-09-126.917.406.717.286.28%2.93%11.33%138,689,700980,931,000128%7.073.98%6.911.17%6.871.84%6.542.11%1.77%
恒华科技/300365.SZ
2019-09-1714.6814.7814.3814.47-1.90%-0.36%2.05%4,962,50072,070,00060%14.52-0.67%14.560.24%14.54-0.03%14.180.74%0.99%
创意信息/300366.SZ
2019-09-1712.3512.4011.5511.69-6.18%-1.53%-0.74%31,910,300378,842,00099%11.87-5.11%12.23-0.57%12.140.06%11.780.62%0.99%
绿盟科技/300369.SZ
2019-09-1718.3118.8517.8918.15-0.93%-1.31%1.13%12,222,400224,771,000126%18.39-0.48%18.310.30%18.260.75%17.950.84%0.67%
赢时胜/300377.SZ
2019-09-1212.7812.9412.6312.770.00%-0.29%4.13%26,454,400338,791,00068%12.81-0.33%12.910.94%12.681.14%12.260.76%0.67%
东方通/300379.SZ
2019-09-1242.0042.9537.5039.42-3.07%-2.23%23.97%56,878,0002,293,224,000200%40.321.02%38.694.33%36.755.05%31.807.57%4.37%
安硕信息/300380.SZ
2019-09-1221.6021.8521.3521.54-0.14%-0.30%3.60%3,713,10080,218,00068%21.60-1.32%21.990.40%21.591.32%20.790.75%1.24%
三联虹普/300384.SZ
2019-09-1223.4824.1922.5723.411.12%-0.31%2.65%17,111,700401,813,000162%23.48-1.67%24.19-0.67%23.991.41%22.811.32%3.11%
京天利/300399.SZ
2019-09-2014.2214.3914.0614.15-1.39%-0.35%-0.59%3,065,50043,527,00056%14.20-0.55%14.17-0.05%14.26-0.13%14.230.30%0.72%
*ST信通/600289.SH
2019-09-122.742.882.742.885.11%1.73%9.30%4,740,40013,422,000168%2.833.17%2.772.22%2.732.32%2.641.74%0.88%
盛和资源/600392.SH
2019-09-1210.0410.079.879.95-1.09%0.02%1.02%21,379,400212,688,00076%9.95-1.31%10.040.24%9.970.14%9.850.28%0.23%
国电南瑞/600406.SH
2019-09-1220.2520.3019.7920.02-0.40%0.32%2.76%17,208,800343,428,00081%19.96-1.01%20.14-0.50%20.110.48%19.480.47%0.99%
华胜天成/600410.SH
2019-09-1212.1512.3912.0312.211.08%-0.04%2.94%48,532,900592,824,00056%12.22-0.29%12.24-0.29%12.190.36%11.860.71%0.84%
博通股份/600455.SH
2019-09-1227.7227.8727.5927.750.11%0.06%-0.70%465,90012,921,00080%27.73-0.30%27.83-0.42%27.95-0.31%27.95-0.08%0.12%
华鑫股份/600621.SH
2019-09-1914.1314.3813.9814.361.99%0.88%1.58%23,060,300328,259,00062%14.241.18%14.16-0.60%14.32-1.11%14.140.78%1.08%
信达地产/600657.SH
2019-09-194.154.184.134.150.00%-0.12%1.10%5,457,20022,672,00075%4.160.36%4.120.00%4.120.24%4.110.44%0.52%
*ST刚泰/600687.SH
2019-09-192.032.032.002.01-0.99%-0.20%-1.28%4,529,0009,120,00080%2.01-0.69%2.04-0.59%2.04-0.20%2.04-0.10%-0.15%
曲江文旅/600706.SH
2019-09-199.219.609.189.553.92%0.65%1.69%4,879,10046,295,000215%9.492.99%9.381.13%9.400.72%9.390.32%0.39%
大智慧/601519.SH
2019-09-179.129.188.769.02-2.80%0.71%-0.81%111,584,000999,320,00078%8.96-3.63%9.26-2.71%9.530.51%9.091.36%3.34%