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
2019-05-248.678.738.408.55-2.29%0.00%-1.54%2,131,50018,224,00086%8.55-2.98%8.73-0.67%8.69-0.16%8.68-0.12%-0.33%
中国天楹/000035.SZ
2019-05-244.284.314.234.28-0.47%0.28%-4.40%2,744,10011,712,00047%4.27-0.81%4.33-0.78%4.33-1.28%4.48-0.42%-1.25%
中兴通讯/000063.SZ
2019-05-2428.0528.5828.0028.250.04%0.01%-3.46%57,492,1001,624,038,00047%28.25-0.84%29.06-0.26%28.70-0.35%29.26-0.40%-0.74%
宁通信/000468.SZ
航天发展/000547.SZ
2019-05-249.779.939.689.77-0.10%-0.16%-3.83%7,518,70073,580,00052%9.79-1.40%9.93-1.22%10.07-0.87%10.160.11%-0.19%
神州信息/000555.SZ
2019-05-2411.3111.6311.2511.32-1.91%-0.99%-3.82%11,113,600127,057,00056%11.43-2.77%11.820.13%11.83-0.97%11.770.27%-0.65%
汇源通信/000586.SZ
2019-05-2411.2411.6610.8810.89-5.30%-2.75%-10.55%11,176,500125,152,00045%11.20-4.63%12.13-3.85%12.40-0.46%12.170.20%1.22%
金鸿控股/000669.SZ
2019-05-244.865.024.844.963.33%0.73%-1.47%15,155,40074,631,00082%4.920.70%4.930.16%4.85-0.64%5.03-0.20%-2.31%
恒逸石化/000703.SZ
2019-05-2412.6512.8412.6112.800.39%0.61%-2.45%5,507,60070,071,00050%12.720.56%12.71-0.70%12.80-0.78%13.12-0.73%-0.99%
天音控股/000829.SZ
2019-05-245.695.865.575.62-2.94%-1.51%-7.26%8,956,80051,106,00054%5.71-3.89%5.98-1.55%6.11-0.72%6.06-0.10%-0.15%
欢瑞世纪/000892.SZ
2019-05-243.923.953.863.88-1.02%-0.44%-7.33%2,233,0008,701,00045%3.90-1.64%3.99-1.31%4.01-1.72%4.19-0.66%-1.32%
数源科技/000909.SZ
2019-05-247.797.897.687.72-1.28%-0.76%-2.36%2,004,70015,594,00063%7.78-1.69%7.95-0.59%7.91-0.06%7.910.09%-0.44%
同洲电子/002052.SZ
2019-05-244.444.564.284.35-6.85%-1.65%-18.59%48,942,300216,467,00044%4.42-8.80%4.93-3.90%5.38-2.63%5.34-0.45%1.28%
*ST新海/002089.SZ
2019-05-242.722.722.722.72-4.90%0.00%-9.42%17,904,70048,701,000445%2.72-4.93%2.81-7.23%2.89-8.00%3.00-9.25%-7.08%
国脉科技/002093.SZ
2019-05-248.148.207.988.02-2.20%-0.57%-2.76%11,339,10091,463,00058%8.07-2.30%8.31-0.31%8.25-0.04%8.250.28%-1.59%
三维通信/002115.SZ
2019-05-2411.0011.2810.9811.02-1.17%-0.55%-3.08%8,895,00098,563,00039%11.08-1.49%11.44-0.37%11.34-0.22%11.370.22%-1.06%
北纬科技/002148.SZ
2019-05-246.286.426.186.22-0.96%-0.97%-3.10%8,218,20051,622,00053%6.28-1.69%6.48-0.22%6.43-0.23%6.420.17%-1.12%
北斗星通/002151.SZ
2019-05-2425.0025.2023.8123.99-6.54%-2.04%-3.20%15,137,400370,701,000109%24.49-5.95%25.33-0.68%25.25-0.02%24.780.47%0.58%
远 望 谷/002161.SZ
2019-05-247.267.426.896.90-7.38%-3.27%-5.70%32,345,500230,710,00097%7.13-5.87%7.50-0.66%7.45-0.25%7.320.44%0.52%
*ST凡谷/002194.SZ
2019-05-2413.1313.2313.0713.07-5.01%-0.14%-10.65%5,262,80068,880,00032%13.09-5.60%14.04-1.21%14.07-1.62%14.63-1.49%-2.05%
奥维通信/002231.SZ
2019-05-247.547.967.467.47-2.99%-2.68%-7.69%13,815,900106,050,00055%7.68-2.23%8.13-1.36%8.17-0.96%8.090.66%1.02%
光迅科技/002281.SZ
2019-05-2425.9926.2525.3325.75-2.17%-0.05%-2.04%8,288,000213,518,00071%25.76-3.47%26.80-0.72%26.630.04%26.290.16%-0.61%
日海智能/002313.SZ
2019-05-2418.6719.2318.4018.74-0.48%-0.30%-3.61%4,237,60079,654,00095%18.80-1.10%19.13-1.09%19.14-0.75%19.44-0.51%-1.00%
亚联发展/002316.SZ
2019-05-247.908.057.757.81-3.94%-1.00%-20.47%17,109,400134,976,00042%7.89-4.32%8.40-11.73%9.45-4.30%9.82-0.37%0.62%
星网锐捷/002396.SZ
2019-05-2420.8221.0720.6520.72-1.19%-0.62%-4.85%7,340,700153,048,00057%20.85-1.74%21.46-0.68%21.47-0.51%21.78-0.63%-1.02%
深南股份/002417.SZ
2019-05-247.087.216.816.99-1.96%0.06%-21.46%9,746,00068,088,00041%6.99-5.00%7.42-3.21%7.74-7.39%8.90-1.05%0.29%
盛路通信/002446.SZ
2019-05-249.749.939.469.70-1.32%0.40%-4.70%19,530,800188,684,00056%9.66-3.11%10.10-1.21%10.10-0.69%10.180.31%-0.76%
海格通信/002465.SZ
2019-05-249.339.739.189.32-1.79%-0.90%0.40%39,558,500372,058,000116%9.41-3.68%9.590.12%9.460.53%9.280.67%0.20%
二六三/002467.SZ
2019-05-246.336.395.805.93-6.47%-2.06%-15.98%131,351,200795,270,00043%6.06-7.25%6.58-3.24%6.71-3.16%7.060.71%1.44%
通鼎互联/002491.SZ
2019-05-247.847.947.777.80-1.39%-0.43%-3.32%7,400,60057,980,00060%7.83-1.62%8.03-0.62%8.00-0.34%8.07-0.04%-0.90%
杰赛科技/002544.SZ
2019-05-2412.5912.8412.1912.22-4.38%-1.74%-5.08%8,071,400100,377,000106%12.44-4.07%12.93-0.74%12.86-0.64%12.87-0.50%-0.79%
海能达/002583.SZ
2019-05-248.588.888.418.44-3.43%-1.83%-7.06%13,989,800120,268,000143%8.60-3.64%8.89-2.09%8.94-1.60%9.08-1.03%-1.17%
网宿科技/300017.SZ
2019-05-2410.3511.1410.3410.673.49%-0.86%0.64%126,847,9001,365,324,000135%10.762.90%10.670.76%10.580.88%10.600.43%-0.78%
华星创业/300025.SZ
2019-05-245.956.075.605.60-8.05%-3.35%-7.77%34,324,000198,872,00084%5.79-5.34%6.24-0.18%6.23-0.70%6.070.38%-0.53%
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
2019-05-249.549.759.529.57-1.34%-0.52%-4.17%6,750,70064,939,00057%9.62-1.86%9.85-0.70%9.81-0.61%9.99-0.69%-0.84%
世纪鼎利/300050.SZ
2019-05-246.106.226.006.04-3.67%-1.37%-4.72%12,126,40074,263,00061%6.12-3.41%6.41-1.03%6.38-0.50%6.340.27%-0.95%
恒信东方/300081.SZ
2019-05-2410.6210.7010.3710.45-1.51%-0.25%-5.41%2,747,60028,783,00041%10.48-0.98%10.73-1.29%10.86-1.61%11.05-0.01%-0.25%
高新兴/300098.SZ
2019-05-248.118.187.968.00-1.72%-0.42%-5.72%18,315,300147,151,00064%8.03-2.16%8.27-1.28%8.30-0.85%8.49-0.21%-0.76%
振芯科技/300101.SZ
2019-05-2411.4611.6710.8710.87-10.02%-2.79%-5.12%33,868,600378,728,000160%11.18-9.19%11.82-1.45%11.71-0.38%11.460.11%0.60%
大富科技/300134.SZ
2019-05-2413.4313.6013.0213.09-1.58%-1.19%-4.08%11,372,400150,665,00053%13.25-1.74%13.68-0.91%13.63-0.32%13.650.38%-0.81%
天喻信息/300205.SZ
2019-05-2412.3512.4711.6611.90-3.88%-0.78%-7.15%10,007,000120,021,000104%11.99-3.48%12.32-1.18%12.38-1.46%12.82-1.59%-0.91%
亿通科技/300211.SZ
2019-05-245.756.045.755.88-1.84%-0.91%-7.52%3,886,20023,061,00051%5.93-3.32%6.29-0.52%6.37-1.45%6.360.09%0.21%
佳讯飞鸿/300213.SZ
2019-05-246.606.776.586.59-2.37%-0.96%-3.89%7,292,10048,522,00083%6.65-2.65%6.85-0.74%6.83-0.44%6.86-0.31%-0.55%
初灵信息/300250.SZ
2019-05-2414.6615.3214.6614.871.85%-0.90%-2.40%7,682,300115,274,00079%15.010.58%15.16-1.16%15.29-0.70%15.240.03%-0.78%
金信诺/300252.SZ
2019-05-2410.8711.1210.8210.82-1.10%-1.00%-2.73%4,449,00048,621,00060%10.93-1.39%11.16-0.77%11.15-0.03%11.120.24%-0.65%
吴通控股/300292.SZ
2019-05-247.017.206.716.74-9.53%-2.52%-14.65%157,811,6001,091,076,00058%6.91-8.68%7.76-2.95%7.79-2.88%7.900.68%2.08%
富春股份/300299.SZ
2019-05-245.946.195.835.89-5.31%-2.13%-13.90%43,852,300263,924,00055%6.02-7.04%6.58-3.69%6.81-2.32%6.840.06%0.51%
宜通世纪/300310.SZ
2019-05-246.406.866.406.500.00%-2.21%-0.23%57,483,100382,062,00076%6.650.56%6.740.06%6.62-0.11%6.520.90%-0.48%
邦讯技术/300312.SZ
2019-05-246.937.026.776.79-1.59%-1.71%-4.66%6,996,80048,333,00060%6.91-2.04%7.19-0.50%7.16-0.38%7.120.08%-0.39%
东土科技/300353.SZ
2019-05-2414.6615.1914.1514.15-9.99%-3.21%-8.47%69,480,2001,015,765,00094%14.62-11.92%15.83-0.75%15.48-1.16%15.460.08%1.22%
中国联通/600050.SH
2019-05-245.825.875.715.72-2.05%-1.12%-3.93%110,569,200639,654,00080%5.79-1.28%5.88-1.18%5.91-0.44%5.95-0.29%-0.82%
康欣新材/600076.SH
2019-05-244.254.304.224.25-0.93%-0.16%-3.91%8,899,10037,883,00071%4.26-1.07%4.33-0.94%4.34-1.43%4.42-0.50%-0.75%
宋都股份/600077.SH
2019-05-242.762.802.742.760.36%-0.58%-3.93%4,094,50011,368,00065%2.780.04%2.80-0.50%2.79-1.41%2.87-0.42%-0.84%
永鼎股份/600105.SH
2019-05-245.215.245.075.08-2.50%-0.92%-6.12%13,538,70069,411,00060%5.13-2.32%5.30-1.08%5.30-1.06%5.410.04%-0.94%
宏图高科/600122.SH
2019-05-243.363.433.323.380.30%0.06%-12.82%14,954,40050,520,00040%3.38-1.26%3.44-1.21%3.48-3.22%3.88-0.62%-0.57%
波导股份/600130.SH
2019-05-244.014.123.883.88-9.77%-2.98%-6.17%58,132,000232,453,000119%4.00-9.97%4.29-0.16%4.23-0.54%4.140.10%0.18%
大唐电信/600198.SH
2019-05-2412.3612.6211.8411.95-4.55%-1.39%-10.02%36,256,700439,353,00065%12.12-5.48%12.88-3.04%13.07-1.52%13.280.36%-0.99%
大恒科技/600288.SH
2019-05-2410.4510.6810.2510.40-1.89%-1.00%2.45%8,624,50090,597,000112%10.51-0.77%10.550.71%10.411.13%10.151.03%0.34%
长江通信/600345.SH
2019-05-2428.5028.7727.2027.29-5.14%-1.89%-4.13%8,485,100236,031,00084%27.82-4.91%29.350.10%28.830.14%28.470.14%-0.09%
*ST信威/600485.SH
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
亨通光电/600487.SH
2019-05-2415.6415.8515.4815.50-1.77%-0.62%-2.87%23,508,400366,647,00040%15.60-1.41%16.01-0.29%15.86-0.91%15.96-1.04%-2.06%
烽火通信/600498.SH
2019-05-2426.3826.7026.2226.27-0.76%-0.44%-2.11%7,375,700194,606,00051%26.39-1.17%26.99-0.35%26.87-0.03%26.84-0.22%-0.75%
中天科技/600522.SH
2019-05-248.878.978.798.83-1.23%-0.43%-2.32%29,710,400263,469,00069%8.87-0.95%9.01-0.71%9.01-0.41%9.04-0.21%-0.92%
*ST中安/600654.SH
2019-05-241.881.921.821.84-1.60%-0.86%-2.02%6,614,90012,280,00071%1.86-1.59%1.880.32%1.86-0.38%1.88-0.69%-1.56%
电子城/600658.SH
2019-05-245.065.074.955.01-0.79%0.00%-4.86%3,619,20018,132,00079%5.01-1.11%5.08-0.86%5.11-1.22%5.27-0.90%-1.07%
*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
2019-05-2410.0010.149.909.91-1.69%-0.69%-3.53%18,089,700180,523,00052%9.98-1.74%10.18-0.60%10.17-0.48%10.27-0.13%-0.17%
北汽蓝谷/600733.SH
2019-05-248.609.178.588.932.76%0.81%-5.80%18,528,000164,126,00086%8.862.12%8.85-1.05%8.95-2.00%9.48-0.81%-0.62%
中国海防/600764.SH
2019-05-2426.3926.6426.0526.15-0.34%-0.69%-2.99%934,30024,601,00084%26.33-0.99%26.64-1.37%26.86-0.46%26.96-0.10%-0.26%
南京熊猫/600775.SH
2019-05-2414.9215.2414.2014.37-4.14%-2.32%-8.55%41,928,700616,821,00058%14.71-3.12%15.61-2.79%15.79-0.38%15.710.44%0.55%
东方通信/600776.SH
2019-05-2425.4526.6924.1824.78-2.63%-2.28%1.06%82,523,1002,092,662,000134%25.36-5.50%26.530.70%25.691.65%24.521.41%0.20%
鹏博士/600804.SH
2019-05-247.958.117.937.97-0.38%-0.56%-7.28%22,950,400183,948,00058%8.02-1.72%8.25-1.47%8.32-1.24%8.60-0.33%-1.73%
四创电子/600990.SH
2019-05-2448.0848.2445.5546.10-4.65%-1.35%-2.59%1,720,00080,379,00096%46.73-4.08%47.81-0.25%47.350.02%47.33-0.21%-0.24%