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
2021-01-2519.4019.4018.4218.48-2.84%-1.10%-2.04%1,938,50036,221,00091%18.69-2.10%18.850.17%18.780.22%18.87-0.31%-0.23%
中国天楹/000035.SZ
2021-01-253.993.993.863.89-2.51%-0.66%-3.45%8,742,40034,232,000107%3.92-1.61%3.97-1.22%4.01-0.92%4.03-0.07%-0.04%
中兴通讯/000063.SZ
2021-01-2534.9636.1034.4535.705.37%0.81%0.16%146,626,0005,192,651,000122%35.413.25%35.040.26%35.34-0.47%35.640.26%0.59%
宁通信/000468.SZ
航天发展/000547.SZ
2021-01-2526.0027.2825.7225.900.39%-2.25%-3.23%53,960,7001,429,695,000116%26.503.34%26.151.58%25.930.36%26.76-1.33%-0.67%
神州信息/000555.SZ
2021-01-2514.8315.2814.7215.081.75%0.01%-0.76%12,444,400187,636,000111%15.081.43%15.03-0.31%15.15-0.58%15.20-0.29%-0.13%
汇源通信/000586.SZ
2021-01-256.857.086.857.082.16%1.40%4.70%2,992,70020,896,000144%6.981.23%6.940.73%6.900.72%6.760.60%-0.51%
*ST金鸿/000669.SZ
2021-01-251.931.941.881.88-3.09%-1.47%-1.98%4,090,2007,804,00068%1.91-1.24%1.93-0.62%1.93-0.31%1.92-0.31%-0.83%
恒逸石化/000703.SZ
2021-01-2514.7815.2514.5214.63-0.07%-1.83%3.80%63,230,300942,240,000125%14.902.36%14.761.18%14.581.75%14.091.15%1.02%
天音控股/000829.SZ
2021-01-256.986.996.726.74-3.99%-1.38%-3.56%16,662,400113,879,00091%6.83-4.11%6.99-0.61%7.09-0.39%6.99-0.01%0.29%
欢瑞世纪/000892.SZ
2021-01-252.222.222.112.12-4.93%-1.26%-5.78%6,886,70014,785,00078%2.15-4.24%2.24-2.18%2.27-1.52%2.25-0.04%-0.63%
数源科技/000909.SZ
2021-01-257.147.207.027.06-1.94%-0.13%-5.31%2,269,90016,046,000107%7.07-2.48%7.27-1.62%7.36-1.34%7.46-0.81%-0.65%
*ST同洲/002052.SZ
2021-01-250.981.020.980.990.00%-0.70%1.12%10,942,00010,911,000101%1.000.20%1.00-0.50%1.01-0.40%0.981.77%-0.35%
ST新海/002089.SZ
2021-01-251.721.731.651.65-5.17%-1.26%-2.94%9,536,10015,935,000100%1.67-4.08%1.71-2.63%1.74-0.23%1.70-0.47%-0.84%
国脉科技/002093.SZ
2021-01-256.986.986.636.66-4.86%-1.38%-5.44%12,872,50086,932,000192%6.75-3.91%6.89-2.82%6.99-2.17%7.04-1.04%-0.20%
三维通信/002115.SZ
2021-01-255.845.855.605.64-4.08%-0.62%-2.15%8,251,30046,824,00083%5.68-3.09%5.84-1.85%5.93-0.64%5.760.14%-0.59%
北纬科技/002148.SZ
2021-01-253.923.923.793.80-2.81%-0.81%-2.64%3,990,70015,290,000103%3.83-1.97%3.90-1.29%3.93-0.76%3.90-0.41%-0.72%
北斗星通/002151.SZ
2021-01-2551.5052.5050.9151.02-1.28%-0.79%-2.15%10,996,200565,475,00088%51.43-0.96%52.05-0.14%51.97-0.08%52.14-0.35%-0.14%
远 望 谷/002161.SZ
2021-01-255.075.104.944.95-2.56%-0.84%-4.11%7,452,40037,200,000119%4.99-3.09%5.13-1.71%5.18-1.28%5.16-0.25%-0.38%
武汉凡谷/002194.SZ
2021-01-2513.7414.1513.3013.820.88%0.99%-5.21%9,471,500129,612,00065%13.68-1.31%13.98-1.73%14.28-2.20%14.58-0.13%-0.08%
奥维通信/002231.SZ
2021-01-254.394.454.204.20-4.11%-1.29%-5.66%3,247,50013,819,00066%4.26-3.67%4.39-1.84%4.44-0.98%4.450.09%-0.26%
光迅科技/002281.SZ
2021-01-2528.4228.4227.8027.94-2.07%-0.21%-5.01%8,700,900243,606,00089%28.00-2.04%28.63-1.51%29.00-1.38%29.41-0.38%0.20%
日海智能/002313.SZ
2021-01-2510.8110.8510.2910.31-4.63%-1.94%-5.92%2,870,20030,176,000127%10.51-3.43%10.79-2.20%10.92-2.02%10.96-0.41%-0.30%
亚联发展/002316.SZ
2021-01-253.443.473.323.32-3.77%-1.34%-4.76%4,656,80015,668,00075%3.37-5.29%3.57-1.05%3.57-0.39%3.49-0.09%-0.72%
星网锐捷/002396.SZ
2021-01-2522.8322.9022.1822.37-2.65%-0.36%-6.44%12,298,700276,104,00069%22.45-3.04%23.21-2.09%23.77-1.71%23.91-0.45%0.39%
深南股份/002417.SZ
2021-01-256.606.666.356.38-4.78%-1.10%-3.89%6,930,70044,713,000112%6.45-3.96%6.64-1.78%6.71-1.13%6.64-0.32%-0.38%
盛路通信/002446.SZ
2021-01-256.246.246.056.06-3.19%-0.80%-5.78%16,531,900100,998,00092%6.11-2.91%6.27-1.69%6.36-1.76%6.43-0.57%-0.30%
海格通信/002465.SZ
2021-01-2510.4510.5510.2410.24-2.01%-1.15%-5.54%28,880,000299,158,00083%10.36-1.49%10.54-1.23%10.67-1.14%10.84-0.65%-0.25%
二六三/002467.SZ
2021-01-255.935.955.715.72-3.38%-0.92%-3.36%17,208,00099,345,00079%5.77-2.58%5.94-0.84%5.95-0.54%5.92-0.30%-0.01%
通鼎互联/002491.SZ
2021-01-253.963.983.863.90-2.50%-0.03%-1.64%7,907,60030,848,00090%3.90-2.79%3.99-1.41%4.02-0.79%3.970.00%-0.14%
杰赛科技/002544.SZ
2021-01-2514.4614.6614.1514.39-1.44%-0.06%-5.98%8,268,400119,057,00067%14.40-2.19%14.82-1.59%15.03-1.19%15.31-0.91%-0.98%
海能达/002583.SZ
2021-01-256.166.166.006.03-1.95%-0.20%-4.19%11,656,70070,433,00069%6.04-2.19%6.17-1.39%6.24-1.34%6.290.03%0.28%
网宿科技/300017.SZ
2021-01-256.636.636.406.41-3.46%-1.13%-4.73%34,658,300224,680,00097%6.48-2.60%6.66-1.60%6.73-0.83%6.73-0.55%-0.07%
华星创业/300025.SZ
2021-01-253.824.233.633.960.51%1.33%2.86%15,546,10060,750,000168%3.91-0.74%3.910.00%3.91-0.03%3.850.50%-0.86%
金亚退/300028.SZ
2020-07-310.310.310.290.30-3.23%-1.32%-4.15%14,132,7004,302,000189%0.30-1.30%0.310.00%0.31-1.29%0.31-2.49%-1.66%
数知科技/300038.SZ
2021-01-223.503.523.373.37-5.07%-1.78%-17.90%66,548,300228,315,00055%3.43-4.67%3.59-4.04%3.80-4.38%4.110.05%0.91%
世纪鼎利/300050.SZ
2021-01-256.096.165.845.90-4.22%-1.11%6.38%14,629,80087,280,000115%5.97-2.90%6.010.99%5.892.52%5.551.59%0.48%
恒信东方/300081.SZ
2021-01-257.627.707.527.690.92%0.81%-2.51%2,832,20021,604,00084%7.63-0.37%7.71-0.96%7.79-0.90%7.89-0.48%-1.03%
高新兴/300098.SZ
2021-01-253.703.703.543.54-3.28%-1.28%-4.14%20,941,00075,104,00074%3.59-2.50%3.70-2.27%3.75-0.35%3.69-0.41%-0.61%
振芯科技/300101.SZ
2021-01-2521.5821.6020.0120.50-4.96%-1.76%4.61%44,479,600928,198,000118%20.870.54%20.662.11%20.191.78%19.600.87%1.21%
大富科技/300134.SZ
2021-01-2510.3710.389.8010.12-2.41%1.08%-2.47%10,674,900106,877,000110%10.01-4.25%10.46-1.81%10.48-0.83%10.38-0.25%0.23%
天喻信息/300205.SZ
2021-01-259.599.659.109.28-3.23%-1.13%-1.23%4,630,90043,467,000106%9.39-1.72%9.54-0.49%9.55-0.60%9.40-0.10%-0.47%
亿通科技/300211.SZ
2021-01-257.687.707.237.24-5.36%-1.79%-6.80%6,244,10046,030,00064%7.37-3.24%7.58-1.48%7.64-0.40%7.77-2.23%-0.81%
佳讯飞鸿/300213.SZ
2021-01-256.696.856.506.770.89%1.71%-1.87%18,764,000124,885,000134%6.66-1.36%6.76-1.57%6.86-1.15%6.90-0.43%-0.14%
初灵信息/300250.SZ
2021-01-259.709.709.259.34-3.71%-0.73%-2.08%2,546,00023,955,00074%9.41-3.41%9.71-2.21%9.86-0.18%9.54-0.06%-0.70%
金信诺/300252.SZ
2021-01-258.578.618.148.15-4.90%-1.55%-7.51%10,619,80087,915,000126%8.28-5.09%8.60-2.87%8.73-2.28%8.81-0.79%-0.59%
吴通控股/300292.SZ
2021-01-253.453.473.243.28-5.75%-1.88%-11.99%40,557,600135,568,000127%3.34-6.20%3.59-3.39%3.67-2.93%3.73-1.77%-0.82%
富春股份/300299.SZ
2021-01-257.077.186.866.99-1.13%0.27%-2.74%13,345,90093,040,00077%6.97-1.90%7.14-0.38%7.13-0.56%7.19-0.25%-0.34%
宜通世纪/300310.SZ
2021-01-255.025.114.935.00-0.60%-0.44%-6.03%14,968,20075,169,00058%5.02-2.32%5.15-1.62%5.25-1.65%5.32-0.08%0.08%
邦讯技术/300312.SZ
2021-01-254.194.234.014.01-4.30%-1.72%-7.84%11,699,90047,741,00070%4.08-3.68%4.25-3.10%4.37-1.04%4.35-0.84%-2.06%
东土科技/300353.SZ
2021-01-257.847.847.607.61-3.06%-0.86%-5.69%8,221,20063,108,000105%7.68-3.37%7.92-1.92%8.01-1.53%8.07-0.15%-0.54%
中国联通/600050.SH
2021-01-254.334.334.274.28-1.38%-0.28%-5.50%123,028,700527,991,00055%4.29-1.27%4.36-1.42%4.44-1.25%4.530.11%0.36%
康欣新材/600076.SH
2021-01-253.323.323.223.25-1.81%-0.37%-2.46%7,235,50023,599,000108%3.26-1.78%3.32-1.40%3.34-0.71%3.33-0.24%-0.70%
宋都股份/600077.SH
2021-01-252.612.682.532.58-4.44%-0.27%-8.93%13,404,60034,672,000108%2.59-5.83%2.69-3.28%2.79-1.69%2.83-1.43%-0.65%
永鼎股份/600105.SH
2021-01-253.093.102.962.98-4.18%-0.53%-5.22%36,828,300110,347,000129%3.00-3.94%3.08-2.35%3.12-1.86%3.14-0.73%-1.23%
*ST宏图/600122.SH
2021-01-250.950.990.920.94-3.09%-1.36%-3.59%13,828,20013,175,00097%0.95-0.83%0.97-1.82%0.99-1.69%0.980.72%-0.41%
波导股份/600130.SH
2021-01-253.373.403.283.30-2.94%-0.45%-3.17%8,334,70027,630,000101%3.32-3.52%3.42-1.33%3.44-0.87%3.41-0.58%-0.77%
大唐电信/600198.SH
2021-01-259.139.138.738.86-3.49%-0.21%-5.57%15,357,700136,364,00096%8.88-3.45%9.12-1.66%9.18-1.58%9.38-1.42%-0.97%
大恒科技/600288.SH
2021-01-259.789.849.639.67-1.73%-0.59%-3.29%1,880,00018,286,00092%9.73-1.23%9.83-1.26%10.03-0.35%10.00-0.18%-0.01%
长江通信/600345.SH
2021-01-2516.5616.5615.6815.81-4.93%-0.68%-6.07%2,966,90047,230,000192%15.92-5.10%16.42-3.08%16.62-2.68%16.83-1.35%-0.40%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
亨通光电/600487.SH
2021-01-2513.3813.4013.0113.06-2.61%-0.40%-5.40%23,637,000309,926,000112%13.11-2.46%13.36-1.56%13.53-1.66%13.81-0.68%-0.03%
烽火通信/600498.SH
2021-01-2520.8621.9220.8621.52-5.57%0.48%-10.32%28,424,200608,791,000134%21.42-7.04%22.49-4.36%22.99-3.91%24.00-1.90%-0.03%
中天科技/600522.SH
2021-01-2510.8711.0010.6610.950.74%1.15%-3.17%45,419,900491,698,00072%10.83-0.89%10.94-0.61%11.04-1.10%11.31-0.54%0.26%
ST中安/600654.SH
2021-01-251.591.621.581.60-0.62%0.44%-1.78%2,186,5003,483,00076%1.59-1.30%1.62-0.61%1.63-0.67%1.63-0.25%-0.39%
电子城/600658.SH
2021-01-254.884.924.784.83-2.03%-0.19%-2.29%6,101,90029,530,00080%4.84-2.50%4.95-1.80%5.02-0.46%4.94-0.28%-0.54%
*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
2021-01-257.337.356.987.01-4.23%-0.58%-4.85%23,135,700163,139,000159%7.05-3.78%7.23-2.16%7.30-1.55%7.37-1.03%-0.26%
北汽蓝谷/600733.SH
2021-01-2510.5011.0710.3710.56-1.12%-1.38%8.02%97,379,4001,042,747,000120%10.711.11%10.491.34%10.272.41%9.781.88%1.11%
中国海防/600764.SH
2021-01-2532.2132.7831.7132.220.37%-0.50%-5.35%5,194,400168,204,00096%32.380.45%32.470.01%32.59-1.13%34.04-0.86%-0.62%
南京熊猫/600775.SH
2021-01-257.217.267.147.16-0.83%-0.26%-3.10%4,141,80029,733,00087%7.18-0.99%7.24-0.50%7.29-1.07%7.39-0.03%-0.12%
东方通信/600776.SH
2021-01-2512.2512.3111.5711.72-4.25%-1.08%-8.41%17,457,800206,841,00064%11.85-3.16%12.15-1.94%12.39-1.91%12.80-0.26%0.68%
鹏博士/600804.SH
2021-01-256.776.826.516.67-3.33%-0.07%-7.80%32,631,100217,808,00068%6.68-4.60%6.99-2.97%7.13-1.77%7.23-0.44%0.53%
四创电子/600990.SH
2021-01-2546.4047.2045.3345.80-1.27%-0.68%-3.10%1,743,70080,408,00097%46.11-0.43%46.67-1.42%47.40-1.08%47.27-0.21%-0.07%