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
2020-04-0114.3914.7414.3914.550.69%-0.12%-6.12%2,775,20040,427,00062%14.57-0.54%14.71-2.13%15.07-1.73%15.50-0.65%-1.13%
中国天楹/000035.SZ
2020-04-014.614.664.604.61-0.22%-0.43%-2.45%7,082,90032,797,00083%4.63-0.17%4.64-1.36%4.70-0.91%4.73-0.65%-0.90%
中兴通讯/000063.SZ
2020-04-0142.0043.4441.3841.48-3.08%-1.94%-1.43%121,434,2005,136,786,00082%42.30-1.83%42.46-1.04%42.94-1.20%42.080.50%-1.31%
宁通信/000468.SZ
航天发展/000547.SZ
2020-04-0113.4013.8613.3013.560.82%-0.59%-3.01%16,268,700221,910,00065%13.640.30%13.68-1.96%14.04-0.60%13.980.25%-0.25%
神州信息/000555.SZ
2020-04-0115.0515.5614.8014.91-0.60%-1.62%-5.92%19,779,900299,776,00094%15.160.56%14.91-1.00%15.26-1.76%15.85-0.94%-0.71%
汇源通信/000586.SZ
2020-04-0110.8811.1710.7010.900.09%-1.01%-7.83%8,954,00098,589,00045%11.010.82%10.90-2.29%11.35-3.98%11.83-0.03%0.25%
金鸿控股/000669.SZ
2020-04-012.352.382.262.30-1.71%-1.20%-6.73%9,896,00023,039,00088%2.33-2.06%2.37-2.95%2.46-1.95%2.47-1.08%-1.22%
恒逸石化/000703.SZ
2020-04-0112.3512.3711.8711.87-5.04%-2.17%0.15%16,075,900195,041,000118%12.130.13%12.060.74%11.970.61%11.85-0.45%-1.26%
天音控股/000829.SZ
2020-04-015.225.295.185.20-0.38%-0.65%-0.80%4,247,60022,232,00075%5.230.69%5.20-1.05%5.25-0.25%5.24-0.21%-0.94%
欢瑞世纪/000892.SZ
2020-04-014.114.154.014.03-1.71%-1.25%-8.82%6,136,80025,046,00061%4.08-1.90%4.17-3.70%4.35-1.43%4.42-1.23%-0.78%
数源科技/000909.SZ
2020-04-018.208.348.038.131.25%-0.81%-14.98%9,822,70080,504,00033%8.200.49%8.20-4.90%8.96-4.73%9.56-0.07%0.90%
同洲电子/002052.SZ
2020-04-012.502.502.452.47-2.37%-0.16%-8.52%11,436,90028,296,000110%2.47-3.74%2.55-3.08%2.63-3.42%2.70-1.71%-1.32%
*ST新海/002089.SZ
2020-04-012.712.752.602.65-2.21%-1.52%-4.50%34,247,90092,146,00080%2.690.07%2.66-0.30%2.68-0.41%2.78-1.87%-1.01%
国脉科技/002093.SZ
2020-04-019.6510.099.599.741.46%-1.39%-9.51%55,347,100546,649,00054%9.880.24%9.86-3.62%10.27-2.84%10.760.20%0.28%
三维通信/002115.SZ
2020-04-019.229.479.189.210.55%-1.20%-7.40%16,861,800157,190,00077%9.320.20%9.35-2.22%9.65-2.48%9.95-0.80%-1.37%
北纬科技/002148.SZ
2020-04-014.474.584.474.49-0.44%-0.88%-6.32%3,972,20017,996,00048%4.530.16%4.52-2.79%4.70-2.29%4.79-0.58%-1.18%
北斗星通/002151.SZ
2020-04-0125.0825.6224.7125.030.00%-1.01%-5.75%9,141,900231,159,00067%25.290.83%24.94-0.57%25.31-1.07%26.56-2.25%-1.33%
远 望 谷/002161.SZ
2020-04-018.929.258.849.042.03%-0.44%-6.78%19,218,500174,511,00088%9.081.17%9.01-2.21%9.31-2.27%9.70-1.37%-1.72%
武汉凡谷/002194.SZ
2020-04-0124.4925.7024.2524.900.44%-1.19%-8.24%19,916,300501,862,00052%25.200.33%24.95-2.75%26.12-3.18%27.140.07%-0.49%
奥维通信/002231.SZ
2020-04-017.457.747.407.53-0.26%-0.59%-9.58%13,190,50099,914,00049%7.58-1.56%7.76-3.85%8.10-3.36%8.33-0.36%-0.46%
光迅科技/002281.SZ
2020-04-0131.3032.1330.7830.98-1.37%-1.69%-7.96%15,621,700492,285,00057%31.51-1.40%31.82-3.17%33.12-3.22%33.660.18%0.01%
日海智能/002313.SZ
2020-04-0117.3117.9517.3117.560.17%-0.82%-6.38%3,637,20064,396,00063%17.710.01%17.76-1.92%18.21-1.76%18.76-0.92%-1.45%
亚联发展/002316.SZ
2020-04-016.957.096.916.94-0.29%-0.80%-5.86%5,452,70038,148,00050%7.00-0.85%7.06-2.58%7.36-1.66%7.37-0.14%-0.94%
星网锐捷/002396.SZ
2020-04-0136.5137.3235.7036.29-1.12%-0.91%-7.81%13,870,600507,996,00078%36.62-1.79%37.12-2.64%38.25-2.87%39.37-1.60%-1.05%
深南股份/002417.SZ
2020-04-016.206.356.126.22-0.32%-0.40%-7.88%7,360,90045,966,00060%6.25-0.49%6.27-2.11%6.46-1.99%6.75-2.61%-1.67%
盛路通信/002446.SZ
2020-04-017.427.677.407.511.08%-0.45%-11.91%22,546,600170,089,00050%7.54-0.15%7.61-2.64%7.88-2.80%8.53-1.82%-0.95%
海格通信/002465.SZ
2020-04-0111.3111.5611.1911.310.27%-0.84%-1.80%23,953,400273,212,00062%11.410.05%11.210.06%11.25-0.35%11.52-1.07%-0.94%
二六三/002467.SZ
2020-04-016.336.516.276.380.63%-0.51%-5.84%37,995,400243,657,00072%6.410.08%6.42-1.91%6.60-2.11%6.78-0.70%-1.32%
通鼎互联/002491.SZ
2020-04-015.765.965.705.74-0.17%-1.22%-12.10%14,228,30082,680,00039%5.81-1.19%5.94-3.60%6.27-3.78%6.53-0.76%-0.44%
杰赛科技/002544.SZ
2020-04-0114.0914.4313.9213.94-1.20%-1.48%-9.79%7,950,300112,493,00064%14.15-1.27%14.38-2.81%14.89-2.76%15.45-1.23%-0.88%
海能达/002583.SZ
2020-04-015.786.055.755.850.34%-1.45%-10.99%34,467,300204,596,00094%5.94-0.35%5.98-3.31%6.21-2.74%6.57-2.52%-1.88%
网宿科技/300017.SZ
2020-04-017.778.037.767.820.26%-1.01%-2.72%37,287,900294,561,00066%7.900.11%7.86-1.12%7.97-0.99%8.04-0.79%-1.68%
华星创业/300025.SZ
2020-04-015.305.555.275.494.57%0.77%-5.65%46,953,900255,782,00071%5.451.81%5.45-6.49%5.83-2.64%5.82-0.05%0.27%
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
2020-04-018.728.978.728.75-0.46%-1.22%-5.31%12,665,800112,198,00058%8.86-0.37%8.86-1.51%9.04-1.42%9.24-1.17%-1.49%
世纪鼎利/300050.SZ
2020-04-016.056.816.056.687.92%0.12%3.73%86,762,200578,839,000172%6.675.19%6.491.84%6.570.40%6.441.13%0.13%
恒信东方/300081.SZ
2020-04-019.9510.249.949.990.10%-0.90%-5.41%6,045,90060,949,00039%10.08-0.41%10.17-2.50%10.62-1.56%10.560.01%-1.01%
高新兴/300098.SZ
2020-04-016.576.646.286.33-2.16%-2.15%-6.94%48,054,900310,869,00065%6.47-2.41%6.56-1.46%6.69-1.99%6.80-1.33%-1.02%
振芯科技/300101.SZ
2020-04-019.219.529.209.351.19%-0.31%-7.98%8,697,10081,567,00070%9.38-0.04%9.38-2.05%9.64-1.81%10.16-1.91%-1.39%
大富科技/300134.SZ
2020-04-0115.8016.4115.7315.84-0.19%-1.51%-10.64%15,121,900243,199,00055%16.08-0.07%16.18-3.69%17.03-3.38%17.73-0.63%-0.68%
天喻信息/300205.SZ
2020-04-0111.0511.2410.8810.94-1.00%-1.14%-6.32%7,026,60077,753,00064%11.07-0.80%11.15-2.95%11.57-1.76%11.68-0.52%-1.36%
亿通科技/300211.SZ
2020-04-016.626.746.556.61-0.45%-0.68%-6.45%2,520,90016,777,00056%6.66-1.01%6.73-2.27%6.92-1.86%7.07-0.55%-0.95%
佳讯飞鸿/300213.SZ
2020-04-016.366.516.276.29-1.56%-1.67%-9.05%9,364,30059,908,00065%6.40-1.63%6.51-2.88%6.71-2.22%6.92-1.38%-1.11%
初灵信息/300250.SZ
2020-04-0113.2613.8313.2613.44-0.07%-1.15%-6.64%5,117,20069,572,00076%13.60-1.07%13.58-1.81%13.93-2.15%14.40-0.87%-1.05%
金信诺/300252.SZ
2020-04-019.9510.239.769.81-1.51%-1.97%-12.33%10,067,300100,740,00048%10.01-1.46%10.16-3.47%10.69-3.57%11.19-0.47%-0.57%
吴通控股/300292.SZ
2020-04-015.005.194.965.030.00%-1.08%-9.43%45,921,400233,502,00052%5.09-1.70%5.19-3.71%5.46-2.97%5.55-0.50%-0.70%
富春股份/300299.SZ
2020-04-014.955.184.905.022.03%-0.83%-17.34%39,376,300199,328,00035%5.06-0.30%5.11-4.38%5.44-4.90%6.07-0.30%0.77%
宜通世纪/300310.SZ
2020-04-016.306.686.216.413.39%-1.49%-4.07%97,402,600633,803,00073%6.510.84%6.41-0.45%6.53-4.34%6.680.51%0.37%
邦讯技术/300312.SZ
2020-04-015.916.425.916.15-5.38%-0.24%-16.33%33,730,600207,955,00064%6.17-7.64%6.54-6.53%6.91-5.38%7.35-1.10%0.18%
东土科技/300353.SZ
2020-04-0111.8612.2411.7811.83-1.00%-1.42%-12.87%14,167,100170,002,00049%12.00-2.40%12.33-3.94%13.05-3.97%13.58-0.95%-1.18%
中国联通/600050.SH
2020-04-015.205.265.165.20-0.38%-0.19%-1.03%69,304,400361,100,00062%5.21-0.76%5.22-0.59%5.25-0.89%5.25-0.13%-0.65%
康欣新材/600076.SH
2020-04-013.833.843.773.80-0.78%-0.24%-0.13%6,003,60022,868,00063%3.81-0.44%3.80-0.34%3.83-0.13%3.81-0.78%-0.63%
宋都股份/600077.SH
2020-04-012.802.832.762.800.00%0.14%-0.25%3,620,30010,121,00054%2.80-0.21%2.78-0.64%2.81-0.53%2.81-0.43%-0.54%
永鼎股份/600105.SH
2020-04-014.564.684.474.49-1.75%-1.84%-8.65%23,048,000105,420,00055%4.57-2.39%4.67-2.61%4.83-3.11%4.92-0.51%-0.48%
宏图高科/600122.SH
2020-04-011.881.941.761.78-5.32%-2.14%-8.53%55,954,400101,771,000182%1.82-4.31%1.87-4.54%1.93-2.53%1.95-2.11%-1.45%
波导股份/600130.SH
2020-04-013.653.753.633.670.27%-0.49%-6.02%14,029,00051,744,00050%3.69-0.11%3.68-1.61%3.77-1.80%3.91-1.54%-1.82%
大唐电信/600198.SH
2020-04-018.919.108.868.89-0.22%-0.97%-6.40%9,560,60085,828,00054%8.98-0.54%8.95-1.48%9.15-1.48%9.50-1.53%-1.41%
大恒科技/600288.SH
2020-04-0110.9911.0710.9010.940.27%-0.38%-2.89%1,747,20019,188,00060%10.98-0.08%11.00-0.87%11.12-0.94%11.27-0.16%-0.60%
长江通信/600345.SH
2020-04-0120.6421.4920.5820.740.05%-1.19%-8.88%5,094,000106,925,00047%20.99-0.23%21.01-3.15%22.04-3.73%22.76-0.26%-0.94%
*ST信威/600485.SH
2020-04-011.431.431.381.41-2.08%0.28%-5.81%38,960,30054,795,00074%1.41-2.36%1.42-1.73%1.45-1.96%1.50-1.19%-1.30%
亨通光电/600487.SH
2020-04-0116.1016.6216.0316.17-0.06%-1.06%-12.55%51,690,500844,795,00049%16.34-1.22%16.55-2.75%17.12-2.54%18.49-1.86%-0.81%
烽火通信/600498.SH
2020-04-0132.6633.6932.0032.24-2.42%-2.02%-12.44%44,314,0001,458,159,00054%32.91-1.67%33.28-3.56%34.93-3.86%36.82-0.47%-0.12%
中天科技/600522.SH
2020-04-019.559.889.409.46-1.56%-1.88%-14.79%112,751,5001,087,029,00048%9.64-1.99%9.87-4.14%10.35-2.79%11.10-0.96%0.62%
*ST中安/600654.SH
2020-04-012.082.112.072.07-0.48%-1.05%-2.13%2,622,6005,487,00043%2.090.34%2.09-1.60%2.13-0.84%2.12-0.14%-0.77%
电子城/600658.SH
2020-04-014.264.304.204.23-0.94%-0.63%-1.63%1,893,7008,062,00079%4.26-0.98%4.28-1.29%4.32-0.51%4.30-0.30%-0.81%
*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
2020-04-018.909.108.818.83-0.79%-1.41%-13.55%30,024,500268,890,00037%8.96-0.87%9.04-3.13%9.44-2.63%10.21-1.08%-0.28%
北汽蓝谷/600733.SH
2020-04-016.076.265.725.75-4.01%-4.86%3.53%60,953,500368,401,000187%6.042.88%5.892.78%5.792.62%5.551.72%-0.99%
中国海防/600764.SH
2020-04-0127.1127.3626.7526.83-2.37%-0.81%-1.20%1,572,10042,522,00061%27.05-1.69%27.35-0.11%27.31-0.50%27.160.22%-0.46%
南京熊猫/600775.SH
2020-04-018.488.678.378.530.59%-0.44%-8.26%10,736,60091,992,00044%8.570.18%8.55-2.05%8.80-1.67%9.30-1.98%-1.44%
东方通信/600776.SH
2020-04-0117.0717.2616.9217.00-0.29%-0.66%-4.44%7,061,800120,849,00056%17.11-0.27%17.11-1.24%17.44-1.60%17.79-0.43%-0.95%
鹏博士/600804.SH
2020-04-015.756.025.745.871.03%-0.73%-10.49%44,523,300263,261,00053%5.910.72%5.94-3.38%6.24-3.87%6.56-0.33%-1.53%
四创电子/600990.SH
2020-04-0137.2837.3936.6236.83-0.57%-0.51%-2.35%843,00031,208,00055%37.02-1.36%37.54-1.68%38.04-0.15%37.72-0.44%-1.21%