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
2020-05-292.953.002.952.991.01%0.37%-0.63%12,270,90036,554,00092%2.980.61%2.980.10%2.970.10%3.01-0.33%-0.40%
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
2020-05-294.824.844.774.80-0.21%-0.19%-2.02%6,048,10029,087,00070%4.810.25%4.81-0.23%4.81-0.06%4.90-0.55%-0.54%
中信国安/000839.SZ
2020-05-292.412.522.392.422.11%-1.75%-2.26%92,222,200227,133,000111%2.463.01%2.421.77%2.391.57%2.48-0.84%-2.61%
新 大 陆/000997.SZ
2020-05-2915.8816.1515.8515.950.69%-0.42%-0.75%7,073,500113,301,00077%16.021.34%15.91-0.18%15.950.20%16.07-0.53%-0.47%
东华软件/002065.SZ
2020-05-2910.8411.0210.7510.79-1.37%-0.78%-7.25%47,763,200519,424,00053%10.880.37%10.91-0.69%10.95-0.76%11.63-1.56%-1.68%
金智科技/002090.SZ
2020-05-298.238.898.198.644.98%0.68%3.87%8,214,80070,497,000295%8.584.94%8.453.43%8.362.87%8.321.00%-0.08%
生 意 宝/002095.SZ
2020-05-2918.5418.7418.4818.62-0.16%-0.04%-0.83%1,225,90022,835,00075%18.630.04%18.61-0.13%18.610.26%18.78-1.40%-0.21%
拓维信息/002261.SZ
2020-05-298.138.348.068.15-0.24%-0.79%-3.69%16,008,200131,515,00065%8.220.90%8.23-0.15%8.19-0.15%8.46-1.83%-0.59%
卫 士 通/002268.SZ
2020-05-2920.3620.9320.3020.640.68%0.29%-5.57%9,411,200193,696,00080%20.580.23%20.71-1.08%20.95-1.20%21.86-0.97%-0.49%
联络互动/002280.SZ
2020-05-291.671.731.661.700.59%0.00%-1.22%56,927,30096,792,00054%1.701.37%1.69-0.59%1.70-1.68%1.72-0.98%-0.95%
辉煌科技/002296.SZ
2020-05-296.937.036.866.970.29%-0.13%-1.13%4,430,30030,920,00071%6.980.52%7.00-0.84%7.05-0.01%7.05-0.27%-0.34%
皖通科技/002331.SZ
2020-05-2910.1010.3510.0510.24-0.68%0.51%-0.10%3,104,50031,628,00066%10.19-1.38%10.29-0.18%10.240.01%10.250.08%-0.40%
汉王科技/002362.SZ
2020-05-2916.1616.2816.0116.04-0.99%-0.72%-2.91%1,934,70031,257,00061%16.160.19%16.36-0.12%16.28-0.17%16.52-0.49%-0.10%
太极股份/002368.SZ
2020-05-2938.5639.8438.3339.631.80%0.73%-5.28%7,007,000275,676,00064%39.342.22%39.09-0.55%39.33-1.36%41.84-0.50%0.36%
千方科技/002373.SZ
2020-05-2921.7722.1621.5222.161.60%1.07%-1.94%10,716,000234,957,00058%21.930.76%21.90-0.31%21.87-0.91%22.60-0.54%-0.48%
科远智慧/002380.SZ
2020-05-2913.2413.3513.1813.240.00%-0.12%-2.07%934,40012,386,00075%13.260.39%13.28-0.53%13.33-0.23%13.52-0.73%-0.28%
中远海科/002401.SZ
2020-05-2914.8615.0714.6714.92-1.78%0.33%4.39%15,344,300228,178,00088%14.870.16%14.861.68%14.450.79%14.290.51%0.48%
四维图新/002405.SZ
2020-05-2914.8515.0514.7214.81-1.13%-0.61%-2.02%26,100,300388,910,00051%14.900.07%15.040.23%14.92-0.60%15.12-0.09%0.07%
广联达/002410.SZ
2020-05-2953.6757.7753.5157.346.13%1.30%5.73%12,008,100679,699,000139%56.604.73%54.732.97%53.961.72%54.241.02%0.53%
达实智能/002421.SZ
2020-05-293.984.093.954.062.27%0.50%0.35%53,495,800216,126,00090%4.042.33%4.01-0.67%4.030.40%4.05-0.66%-0.02%
启明星辰/002439.SZ
2020-05-2938.4139.4337.9139.212.78%0.78%-2.79%7,853,700305,552,00080%38.911.48%38.77-0.76%38.98-0.33%40.34-0.34%-0.17%
榕基软件/002474.SZ
2020-05-297.097.207.067.171.56%0.32%1.21%5,499,30039,301,000131%7.152.04%7.070.99%7.020.72%7.08-0.45%-0.52%
捷顺科技/002609.SZ
2020-05-2910.5011.6210.3811.266.63%0.39%5.55%16,600,900186,195,000282%11.228.60%10.934.43%10.774.27%10.671.48%0.07%
*ST荣联/002642.SZ
2020-05-295.365.365.365.365.10%0.00%2.11%1,073,7005,755,00014%5.365.76%5.13-0.68%5.170.21%5.25-0.64%-0.50%
博彦科技/002649.SZ
2020-05-298.128.338.088.261.72%0.02%-0.59%6,127,30050,602,000104%8.262.19%8.160.48%8.140.22%8.31-0.76%-0.54%
中科金财/002657.SZ
2020-05-2913.2613.4213.1113.340.30%0.14%-1.19%3,368,30044,868,00081%13.320.30%13.270.31%13.19-0.14%13.50-0.69%-0.52%
神州泰岳/300002.SZ
2020-05-295.846.015.665.67-3.57%-2.94%-7.49%89,729,900524,169,00055%5.840.50%5.890.44%5.82-0.26%6.13-0.18%0.74%
立思辰/300010.SZ
2020-05-2916.7618.1516.5317.847.73%0.88%7.07%21,121,300373,532,000150%17.696.98%17.242.93%16.972.82%16.660.42%-0.58%
银江股份/300020.SZ
2020-05-299.609.769.569.61-0.72%-0.81%-2.09%9,053,60087,714,00063%9.691.83%9.61-0.69%9.690.10%9.82-1.39%-0.38%
同花顺/300033.SZ
2020-05-29107.59108.79105.00107.29-3.69%0.16%-5.31%10,140,1001,086,147,000141%107.11-4.21%109.61-2.21%110.41-1.46%113.30-1.26%-0.49%
超图软件/300036.SZ
2020-05-2922.9323.1422.6622.69-1.09%-0.73%-4.89%6,960,200159,097,00092%22.86-0.14%23.02-0.67%23.03-0.52%23.86-1.39%-0.83%
赛为智能/300044.SZ
2020-05-296.046.126.016.070.00%-0.05%-0.78%8,183,70049,696,00073%6.070.46%6.08-0.52%6.100.31%6.12-0.26%-0.47%
天源迪科/300047.SZ
2020-05-297.037.147.007.080.14%-0.18%-1.16%7,636,30054,161,00066%7.090.68%7.09-0.25%7.090.04%7.16-1.70%-0.45%
三五互联/300051.SZ
2020-05-296.897.196.857.032.03%-0.34%-1.72%11,086,60078,203,000104%7.053.40%6.950.58%6.930.48%7.15-0.97%-0.52%
华平股份/300074.SZ
2020-05-294.244.364.224.322.37%-0.09%0.42%6,524,00028,209,000122%4.322.64%4.290.49%4.260.35%4.30-0.49%-0.49%
数字政通/300075.SZ
2020-05-2911.9512.1611.9212.070.08%-0.08%-3.86%6,267,40075,711,00062%12.080.86%12.07-0.53%12.11-0.36%12.56-0.65%-0.26%
数码科技/300079.SZ
2020-05-294.704.834.664.761.93%-0.31%-3.53%22,942,400109,550,00066%4.782.38%4.730.30%4.73-1.21%4.930.00%0.64%
银之杰/300085.SZ
2020-05-2913.4313.5513.3613.42-0.74%-0.27%-1.79%5,592,70075,253,00067%13.46-0.51%13.55-0.70%13.600.05%13.66-1.06%-0.37%
易联众/300096.SZ
2020-05-297.467.617.427.540.40%0.04%-2.33%3,840,10028,944,00064%7.540.92%7.52-0.31%7.52-0.07%7.72-0.82%-1.00%
世纪瑞尔/300150.SZ
2020-05-294.374.424.344.36-0.46%-0.43%-0.84%2,084,7009,129,00083%4.381.18%4.36-0.28%4.37-0.52%4.40-0.25%-0.48%
东方国信/300166.SZ
2020-05-2914.0914.2414.0014.09-1.05%-0.01%-3.19%17,050,300240,258,00076%14.090.30%14.07-0.23%14.09-0.21%14.56-1.31%-0.49%
迪威迅/300167.SZ
2020-05-294.414.554.404.510.45%-0.02%-1.31%8,156,30036,792,00051%4.511.05%4.52-1.65%4.59-0.61%4.570.02%0.16%
万达信息/300168.SZ
2020-05-2920.3820.5820.0620.580.73%1.10%-3.49%11,163,000227,247,00068%20.360.79%20.38-0.94%20.58-0.47%21.32-1.36%-0.15%
汉得信息/300170.SZ
2020-05-298.548.678.538.590.00%-0.27%-3.13%7,975,10068,687,00069%8.610.83%8.62-0.76%8.68-0.60%8.87-0.48%-0.24%
捷成股份/300182.SZ
2020-05-294.314.324.204.27-1.39%0.49%-4.60%57,024,700242,326,00072%4.25-2.19%4.34-1.43%4.36-0.98%4.48-0.73%0.14%
美亚柏科/300188.SZ
2020-05-2919.3819.4819.0419.21-0.67%0.08%-0.33%8,700,300166,995,00054%19.19-0.24%19.350.74%18.960.05%19.27-0.38%-0.90%
天泽信息/300209.SZ
2020-05-2912.3012.5312.2112.29-0.41%-0.65%3.27%5,811,40071,895,00096%12.370.02%12.231.29%12.041.47%11.900.00%-0.64%
易华录/300212.SZ
2020-05-2946.7247.4046.4547.06-0.19%0.41%-3.32%5,863,600274,821,000103%46.87-0.31%47.12-0.94%47.28-0.49%48.68-0.81%-0.20%
拓尔思/300229.SZ
2020-05-2910.5811.0510.5110.933.11%0.60%1.57%7,413,90080,555,000123%10.871.99%10.78-0.08%10.780.83%10.76-0.55%-0.39%
银信科技/300231.SZ
2020-05-298.408.668.368.51-1.62%-0.29%2.25%14,957,600127,670,000170%8.540.76%8.441.03%8.381.17%8.320.01%-0.34%
方直科技/300235.SZ
2020-05-2914.7214.9414.4514.730.75%-0.21%-1.75%2,624,50038,741,00076%14.761.92%14.71-0.09%14.650.22%14.99-1.00%-0.55%
天玑科技/300245.SZ
2020-05-299.419.599.319.36-2.09%-1.02%-0.06%6,213,00058,749,00093%9.46-1.35%9.600.70%9.480.33%9.370.38%0.46%
新开普/300248.SZ
2020-05-2910.7510.9510.6310.77-0.55%-0.54%-1.31%4,617,70050,007,00065%10.831.57%10.74-0.08%10.720.69%10.91-1.28%-0.98%
卫宁健康/300253.SZ
2020-05-2922.6123.7922.2723.313.19%-0.03%-2.11%24,194,900564,163,000115%23.323.64%23.05-0.18%23.100.08%23.81-0.85%-0.73%
佳创视讯/300264.SZ
2020-05-295.025.204.874.871.46%-3.12%1.69%20,486,300102,983,000229%5.036.10%4.903.93%4.832.68%4.791.48%0.03%
华宇软件/300271.SZ
2020-05-2925.0827.3524.9826.666.60%0.23%3.30%16,309,000433,811,000188%26.607.29%25.903.85%25.422.24%25.810.43%-0.29%
海联讯/300277.SZ
2020-05-297.818.407.728.113.84%-0.72%2.09%11,938,10097,525,000177%8.175.38%7.98-0.47%8.071.10%7.940.67%0.32%
飞利信/300287.SZ
2020-05-294.154.234.134.17-0.24%-0.45%-1.47%23,217,60097,265,00080%4.191.23%4.15-0.02%4.150.10%4.23-1.10%-0.58%
荣科科技/300290.SZ
2020-05-295.525.605.475.48-1.97%-1.01%-1.17%3,796,40021,017,00055%5.54-0.09%5.580.32%5.520.60%5.55-0.47%-0.34%
蓝盾股份/300297.SZ
2020-05-293.533.623.523.561.14%-0.25%-0.67%17,463,20062,332,00074%3.571.19%3.57-0.11%3.550.34%3.58-0.53%-0.89%
汉鼎宇佑/300300.SZ
2020-05-295.605.875.535.731.60%-0.33%0.33%21,948,300126,186,000130%5.751.41%5.700.46%5.670.00%5.71-0.38%-0.85%
任子行/300311.SZ
2020-05-297.057.277.057.14-0.14%-0.43%0.55%12,220,40087,631,00088%7.171.36%7.11-0.16%7.090.68%7.10-0.28%-0.53%
旋极信息/300324.SZ
2020-05-295.596.185.546.189.96%1.90%4.55%73,168,200443,793,000139%6.077.82%5.881.34%5.811.22%5.910.22%-0.55%
华虹计通/300330.SZ
2020-05-299.7510.119.709.941.22%0.02%0.00%6,283,50062,445,00058%9.941.81%9.91-0.96%9.99-0.44%9.940.38%1.29%
润和软件/300339.SZ
2020-05-299.259.379.159.360.00%0.63%-2.72%10,957,200101,908,00053%9.301.04%9.32-0.87%9.47-0.11%9.62-0.54%-0.47%
长亮科技/300348.SZ
2020-05-2915.7016.6015.4516.243.44%0.10%0.12%19,919,100323,172,00095%16.223.25%16.06-0.09%16.010.74%16.22-1.00%-0.62%
北信源/300352.SZ
2020-05-297.007.056.946.95-0.86%-0.69%-3.27%16,176,200113,208,00052%7.000.72%7.01-1.34%7.060.41%7.19-1.29%-0.34%
恒华科技/300365.SZ
2020-05-299.9710.119.9210.00-2.25%-0.33%-4.05%4,791,10048,068,00057%10.032.22%9.91-0.29%9.99-0.94%10.42-0.39%-0.46%
创意信息/300366.SZ
2020-05-299.259.439.219.23-1.28%-0.85%-1.29%5,588,30052,022,00074%9.31-0.49%9.290.58%9.200.52%9.35-0.52%-0.51%
绿盟科技/300369.SZ
2020-05-2917.9018.3917.9018.140.78%-0.29%-4.62%5,432,30098,824,00068%18.191.31%18.25-1.06%18.39-0.86%19.02-1.37%-1.08%
赢时胜/300377.SZ
2020-05-298.188.418.188.23-0.96%-0.47%-8.74%16,620,500137,433,000105%8.270.02%8.51-1.73%8.64-1.79%9.02-1.91%-1.22%
东方通/300379.SZ
2020-05-2940.6042.4040.1540.770.17%-1.40%-8.12%7,741,700320,097,00088%41.352.12%41.02-0.79%41.58-1.35%44.37-1.66%-0.43%
安硕信息/300380.SZ
2020-05-2917.0517.3717.0517.280.58%0.04%0.01%906,60015,660,00080%17.271.40%17.140.31%17.080.45%17.28-0.20%-0.20%
三联虹普/300384.SZ
2020-05-2916.0516.3816.0516.171.63%-0.20%-2.43%2,238,80036,272,000111%16.201.61%16.13-0.26%16.22-0.88%16.57-0.39%-0.15%
京天利/300399.SZ
2020-05-2915.8615.8615.3315.57-2.57%-0.05%1.98%5,718,60089,085,00096%15.58-3.07%15.780.10%15.650.73%15.270.41%0.36%
*ST信通/600289.SH
2020-05-294.474.784.474.785.05%1.51%-2.53%11,021,20051,898,00083%4.71-2.67%4.80-2.74%4.92-1.17%4.900.49%1.60%
盛和资源/600392.SH
2020-05-297.908.107.817.86-0.63%-0.88%0.76%59,290,500470,167,00082%7.93-1.27%8.020.13%7.970.23%7.800.55%0.82%
国电南瑞/600406.SH
2020-05-2918.6718.7718.4818.51-1.02%-0.35%-2.84%13,421,100249,291,00086%18.58-0.83%18.67-0.27%18.65-0.31%19.05-0.72%-0.45%
华胜天成/600410.SH
2020-05-2913.6514.1113.5413.891.24%-0.04%-5.02%66,449,000923,325,00071%13.902.01%13.75-0.13%13.80-0.30%14.62-0.69%-0.39%
博通股份/600455.SH
2020-05-2922.7623.4622.5423.262.02%0.12%1.63%1,451,20033,713,000163%23.231.74%23.070.61%22.980.64%22.890.24%0.10%
华鑫股份/600621.SH
2020-05-2916.6016.8716.4116.43-2.61%-0.87%-4.99%23,808,200394,598,00066%16.57-1.31%16.68-0.34%16.67-0.63%17.29-0.72%-0.01%
信达地产/600657.SH
2020-05-293.903.933.843.85-2.28%-0.72%-2.90%10,639,90041,257,00091%3.88-1.45%3.92-1.26%3.99-0.20%3.97-0.15%0.02%
*ST刚泰/600687.SH
2020-05-291.131.171.101.141.79%-0.26%1.42%9,767,00011,165,00076%1.143.63%1.110.36%1.112.60%1.12-1.14%0.07%
曲江文旅/600706.SH
2020-05-297.217.357.217.310.41%-0.01%0.58%1,833,60013,405,00094%7.310.72%7.290.08%7.290.18%7.270.23%0.15%
大智慧/601519.SH
2020-05-297.027.106.997.06-0.84%0.09%-1.23%14,880,900104,968,00091%7.05-1.40%7.10-0.27%7.10-0.08%7.15-0.32%-0.35%