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
深桑达A/000032.SZ
2019-09-1213.2513.7913.1113.22-1.86%-0.75%1.05%15,876,100211,472,00080%13.320.86%13.251.35%13.14-2.13%13.081.36%2.20%
中国天楹/000035.SZ
2019-09-126.156.226.096.110.33%-0.62%1.97%12,159,70074,760,00051%6.15-0.45%6.21-0.47%6.140.94%5.990.25%0.32%
中兴通讯/000063.SZ
2019-09-1235.8335.8835.1535.740.79%0.52%6.59%106,032,4003,770,091,00070%35.56-1.21%36.221.13%35.051.96%33.530.97%1.31%
宁通信/000468.SZ
航天发展/000547.SZ
2019-09-1212.2712.3512.0212.330.65%1.16%1.93%38,520,400469,518,00051%12.19-0.81%12.40-0.67%12.420.12%12.100.50%2.12%
神州信息/000555.SZ
2019-09-1212.7512.7512.3312.480.00%-0.14%4.55%14,425,700180,274,00056%12.50-0.82%12.640.63%12.431.09%11.940.73%1.20%
汇源通信/000586.SZ
2019-09-2013.5513.8813.3413.36-2.41%0.00%0.00%14,962,800203,469,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金鸿控股/000669.SZ
2019-09-194.204.204.104.200.24%1.11%-1.55%5,580,30023,179,00045%4.15-1.89%4.28-0.86%4.29-1.06%4.270.21%0.60%
恒逸石化/000703.SZ
2019-09-1912.9913.1812.9313.000.70%-0.25%-0.85%12,472,500162,539,00072%13.030.89%13.05-2.04%13.28-0.44%13.111.35%1.39%
天音控股/000829.SZ
2019-09-125.986.005.855.87-1.51%-0.34%3.36%11,023,70064,934,00092%5.89-0.96%5.900.44%5.841.07%5.680.66%0.42%
欢瑞世纪/000892.SZ
2019-09-184.774.974.774.851.04%-0.70%5.09%6,156,30030,070,00055%4.880.83%4.900.23%4.880.81%4.622.56%2.05%
数源科技/000909.SZ
2019-09-187.667.747.627.65-0.13%-0.36%-2.54%2,168,40016,648,00036%7.68-1.12%7.82-0.57%7.86-0.75%7.850.20%0.10%
同洲电子/002052.SZ
2019-09-175.155.184.954.99-4.04%-1.07%-1.95%29,320,300147,883,00053%5.04-2.96%5.13-0.77%5.20-0.40%5.090.47%0.74%
*ST新海/002089.SZ
2019-09-122.222.232.172.19-1.35%-0.32%-2.14%25,211,40055,397,000104%2.20-1.74%2.23-0.98%2.23-0.54%2.24-0.27%0.39%
国脉科技/002093.SZ
2019-09-129.729.849.639.720.83%-0.11%2.13%21,632,000210,498,00084%9.730.00%9.79-0.06%9.740.59%9.520.43%0.15%
三维通信/002115.SZ
2019-09-128.989.068.909.050.78%0.49%4.42%17,242,500155,292,00065%9.010.03%9.00-0.24%8.951.01%8.670.62%0.58%
北纬科技/002148.SZ
2019-09-125.825.925.815.861.21%-0.31%3.28%7,546,00044,353,00085%5.880.55%5.870.26%5.830.69%5.670.51%0.39%
北斗星通/002151.SZ
2019-09-1223.6124.8823.5723.962.26%-0.75%2.70%20,649,700498,527,000190%24.142.74%23.781.49%23.631.32%23.330.99%0.58%
远 望 谷/002161.SZ
2019-09-177.968.027.687.80-3.58%-0.33%0.31%28,276,000221,285,00083%7.83-2.93%7.930.13%7.89-0.08%7.780.41%0.42%
武汉凡谷/002194.SZ
2019-09-1220.7022.5120.6722.5110.02%1.63%9.29%29,732,800658,581,000111%22.157.24%21.430.28%21.482.00%20.601.57%0.03%
奥维通信/002231.SZ
2019-09-177.807.877.537.63-3.42%-0.52%-1.15%9,097,30069,773,00067%7.67-3.02%7.80-0.43%7.980.09%7.720.33%0.93%
光迅科技/002281.SZ
2019-09-1231.5331.9431.1331.941.91%0.99%2.61%11,873,600375,534,00047%31.630.15%31.73-1.16%32.090.26%31.130.50%1.02%
日海智能/002313.SZ
2019-09-1221.1922.2020.7121.663.74%0.38%7.90%15,123,900326,332,000149%21.581.63%21.281.54%20.882.11%20.081.59%0.65%
亚联发展/002316.SZ
2019-09-128.638.838.528.761.86%1.17%3.88%16,065,300139,116,00079%8.66-0.62%8.640.66%8.550.59%8.430.64%0.57%
星网锐捷/002396.SZ
2019-09-1228.4528.6627.6528.36-0.42%0.56%3.77%14,130,200398,491,00077%28.20-0.66%28.25-0.53%28.250.62%27.330.76%0.46%
深南股份/002417.SZ
2019-09-1210.3510.689.9410.31-0.67%-0.10%-2.13%38,150,800393,726,00070%10.32-6.73%10.97-2.16%11.16-0.38%10.531.20%5.37%
盛路通信/002446.SZ
2019-09-1210.3710.3710.2210.270.29%-0.22%1.72%20,121,700207,114,00051%10.29-0.38%10.40-0.64%10.400.51%10.100.45%0.62%
海格通信/002465.SZ
2019-09-1210.5310.7610.4210.652.01%0.26%2.21%30,679,900325,868,00091%10.621.23%10.620.10%10.580.35%10.420.41%0.52%
二六三/002467.SZ
2019-09-126.406.556.336.362.09%-0.86%2.73%117,863,200756,076,000110%6.421.12%6.440.52%6.370.90%6.191.09%1.31%
通鼎互联/002491.SZ
2019-09-127.567.657.487.611.47%0.62%2.67%17,073,100129,118,00057%7.56-0.04%7.60-0.60%7.600.86%7.410.45%0.82%
杰赛科技/002544.SZ
2019-09-1214.0014.2813.9314.241.64%1.25%4.24%10,026,500141,013,00093%14.06-0.85%14.140.18%14.020.72%13.660.66%0.98%
海能达/002583.SZ
2019-09-1210.7111.3710.6511.204.09%1.27%9.30%41,686,300461,038,000143%11.063.49%10.851.59%10.682.18%10.251.87%0.55%
网宿科技/300017.SZ
2019-09-1211.9512.5511.9112.272.94%-0.11%8.51%152,060,0001,867,842,000121%12.283.24%12.081.87%11.812.51%11.311.59%1.22%
华星创业/300025.SZ
2019-09-126.706.756.666.731.05%0.22%3.21%16,221,400108,930,00061%6.720.02%6.74-0.33%6.710.63%6.520.52%0.63%
金亚科技/300028.SZ
2018-08-070.680.780.680.776.94%3.91%-14.82%33,276,60024,659,00075%0.740.14%0.76-4.54%0.81-1.95%0.90-1.31%-1.00%
数知科技/300038.SZ
2019-09-1910.0410.179.9510.162.01%0.86%-0.04%14,871,800149,809,00061%10.070.36%10.15-1.27%10.24-0.28%10.160.46%0.84%
世纪鼎利/300050.SZ
2019-09-196.156.346.136.24-1.42%0.55%0.10%42,250,900262,213,000188%6.21-5.22%6.37-0.47%6.33-0.28%6.230.23%1.15%
恒信东方/300081.SZ
2019-09-199.6310.389.6310.167.06%0.87%5.35%25,358,700255,417,000125%10.075.38%9.841.33%9.88-0.65%9.641.13%1.63%
高新兴/300098.SZ
2019-09-197.737.947.667.931.80%1.32%1.73%49,443,800386,977,00082%7.831.64%7.76-0.54%7.83-0.31%7.801.01%1.07%
振芯科技/300101.SZ
2019-09-199.9110.209.8510.193.45%1.24%-0.31%15,001,200150,993,00078%10.071.36%10.07-1.80%10.28-0.18%10.220.18%0.74%
大富科技/300134.SZ
2019-09-1919.2519.7419.1219.662.13%0.93%1.18%23,844,400464,473,00055%19.480.55%19.37-0.76%19.63-0.95%19.431.48%1.87%
天喻信息/300205.SZ
2019-09-1912.1912.3812.0612.291.07%0.88%-2.49%8,293,700101,045,00059%12.18-0.79%12.33-1.91%12.56-0.99%12.600.49%1.05%
亿通科技/300211.SZ
2019-09-127.647.657.467.610.53%0.86%3.12%4,517,50034,084,00081%7.55-0.65%7.610.15%7.530.63%7.380.60%0.94%
佳讯飞鸿/300213.SZ
2019-09-197.127.207.047.201.41%1.00%-1.13%7,583,50054,062,00053%7.130.06%7.15-1.26%7.24-0.63%7.280.19%0.49%
初灵信息/300250.SZ
2019-09-1914.5814.8014.3714.782.00%1.60%0.47%5,760,20083,792,00060%14.55-0.76%14.68-1.99%14.90-0.09%14.710.40%0.89%
金信诺/300252.SZ
2019-09-1211.8211.8811.6011.820.77%0.41%4.29%10,842,100127,637,00055%11.77-0.97%11.89-1.02%11.880.94%11.330.51%0.40%
吴通控股/300292.SZ
2019-09-126.356.486.356.461.89%0.59%2.56%58,426,800375,220,00060%6.420.17%6.49-0.93%6.500.51%6.300.58%0.99%
富春股份/300299.SZ
2019-09-125.915.975.865.920.51%0.05%3.01%18,366,900108,678,00064%5.92-0.30%5.95-0.12%5.910.78%5.750.60%0.67%
宜通世纪/300310.SZ
2019-09-126.376.416.276.32-0.16%-0.21%3.18%28,511,700180,570,00074%6.33-0.49%6.40-0.09%6.341.00%6.130.67%0.69%
邦讯技术/300312.SZ
2019-09-126.616.826.616.731.97%-0.21%2.81%17,856,400120,429,00071%6.741.02%6.77-0.40%6.730.64%6.550.29%0.15%
东土科技/300353.SZ
2019-09-1716.7516.7715.8616.14-4.55%-0.91%-1.01%36,946,700601,797,00076%16.29-3.46%16.69-1.82%16.95-1.01%16.300.73%1.33%
中国联通/600050.SH
2019-09-126.486.496.356.430.00%0.19%1.31%185,695,2001,191,785,00080%6.42-1.11%6.600.67%6.480.61%6.350.30%0.62%
康欣新材/600076.SH
2019-09-124.494.524.474.510.89%0.20%2.97%10,117,40045,535,00093%4.500.09%4.480.58%4.450.63%4.380.41%0.37%
宋都股份/600077.SH
2019-09-122.582.622.582.611.16%0.54%3.16%7,450,40019,342,000116%2.600.89%2.580.74%2.560.35%2.530.28%0.23%
永鼎股份/600105.SH
2019-09-124.484.534.474.510.89%0.24%2.24%9,889,20044,495,00052%4.50-0.24%4.53-0.37%4.530.31%4.410.36%0.64%
宏图高科/600122.SH
2019-09-123.043.163.013.122.63%0.81%4.77%35,041,500108,459,000146%3.102.01%3.051.80%3.010.80%2.980.78%0.53%
波导股份/600130.SH
2019-09-123.933.993.923.961.54%0.08%1.90%8,420,80033,322,00050%3.960.15%3.97-0.43%3.980.53%3.890.41%0.66%
大唐电信/600198.SH
2019-09-1212.3112.4512.1312.310.08%0.03%3.38%19,254,100236,941,00043%12.31-0.42%12.39-0.23%12.340.98%11.910.70%1.17%
大恒科技/600288.SH
2019-09-1211.0811.1510.9511.060.00%0.24%1.27%3,409,80037,622,00068%11.03-0.99%11.11-0.28%11.080.23%10.920.30%0.20%
长江通信/600345.SH
2019-09-1225.5825.9225.3125.861.97%0.88%3.85%4,838,600124,031,00064%25.630.07%25.73-0.24%25.590.66%24.900.47%0.56%
*ST信威/600485.SH
2019-09-121.721.801.701.805.26%1.58%3.45%199,698,000353,868,000245%1.771.72%1.720.94%1.720.82%1.74-0.29%-3.99%
亨通光电/600487.SH
2019-09-1216.3216.4116.1816.350.68%0.29%3.30%22,934,100373,903,00052%16.30-0.30%16.44-0.71%16.430.85%15.830.41%0.58%
烽火通信/600498.SH
2019-09-1229.3829.5129.1329.491.38%0.45%2.72%15,497,800454,997,00052%29.36-0.08%29.60-0.22%29.480.71%28.710.59%-0.02%
中天科技/600522.SH
2019-09-128.979.008.858.970.11%0.31%1.85%30,729,100274,779,00058%8.94-0.79%9.02-0.67%9.040.52%8.810.37%0.57%
*ST中安/600654.SH
2019-09-191.461.471.451.470.68%0.75%0.07%5,417,5007,905,00084%1.460.07%1.47-0.48%1.47-0.27%1.470.14%-0.23%
电子城/600658.SH
2019-09-194.454.504.434.491.35%0.79%-1.49%2,422,00010,791,00060%4.460.05%4.48-1.34%4.54-0.57%4.560.20%0.42%
*ST上普/600680.SH
2018-04-277.287.737.287.694.34%2.14%5.98%4,646,40034,984,000166%7.531.51%7.440.26%7.490.67%7.261.12%1.16%
佳都科技/600728.SH
2019-09-1210.2810.4010.2310.270.69%-0.34%4.74%25,517,600262,952,00058%10.310.24%10.330.49%10.191.46%9.810.78%0.82%
北汽蓝谷/600733.SH
2019-09-127.377.397.287.36-0.14%0.49%3.71%16,368,300119,888,00085%7.32-0.71%7.320.48%7.270.79%7.100.43%-0.09%
中国海防/600764.SH
2019-09-1233.7934.1633.6033.801.17%-0.16%3.19%2,341,50079,266,00071%33.850.68%33.870.67%33.550.71%32.750.78%0.73%
南京熊猫/600775.SH
2019-09-1812.2112.3412.1012.11-0.33%-0.69%-3.80%17,379,300211,931,00040%12.19-0.38%12.40-1.18%12.57-1.26%12.590.65%1.09%
东方通信/600776.SH
2019-09-1822.9823.5822.8523.040.04%-0.91%-0.81%29,373,000682,970,00046%23.251.40%23.23-0.29%23.38-2.22%23.230.82%1.49%
鹏博士/600804.SH
2019-09-187.787.797.547.56-1.31%-0.94%0.59%32,942,500251,410,00061%7.63-1.11%7.77-0.17%7.730.36%7.520.67%0.93%
四创电子/600990.SH
2019-09-1755.6255.6653.7654.05-2.82%-0.68%-5.99%2,349,000127,831,00062%54.42-2.34%55.33-2.11%57.83-0.71%57.490.11%1.02%