工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000032, 000035, 000063, 000468, 000547, 000555, 000586, 000669, 000703, 000829, 000892, 000909, 002052, 002089, 002093, 002115, 002148, 002151, 002161, 002194, 002231, 002281, 002313, 002316, 002396, 002417, 002446, 002465, 002467, 002491, 002544, 002583, 300017, 300025, 300028, 300038, 300050, 300081, 300098, 300101, 300134, 300205, 300211, 300213, 300250, 300252, 300292, 300299, 300310, 300312, 300353, 600050, 600076, 600077, 600105, 600122, 600130, 600198, 600288, 600345, 600485, 600487, 600498, 600522, 600654, 600658, 600680, 600728, 600733, 600764, 600775, 600776, 600804, 600990	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
深桑达Ａ/000032.SZ
	2019-03-25	9.81	10.99	9.80	10.42	2.96%	-0.61%	3.05%	14,035,600	147,154,000	177%	10.48	4.84%	10.35	1.65%	10.26	1.45%	10.11	1.23%	0.92%
中国天楹/000035.SZ
	2019-03-25	5.41	5.44	5.30	5.37	-2.36%	-0.56%	-2.49%	8,370,000	45,201,000	59%	5.40	-1.39%	5.47	-0.22%	5.47	0.13%	5.51	0.11%	0.00%
中兴通讯/000063.SZ
	2019-03-25	27.51	28.77	27.40	28.33	0.39%	0.52%	-2.37%	89,469,000	2,521,583,000	78%	28.18	-0.01%	28.42	-0.88%	28.66	-0.37%	29.02	-0.63%	-0.42%
宁通信/000468.SZ
航天发展/000547.SZ
	2019-03-25	10.51	11.70	10.44	11.70	9.96%	2.35%	6.86%	103,371,400	1,181,627,000	309%	11.43	7.81%	11.17	6.28%	11.03	4.34%	10.95	2.06%	0.25%
神州信息/000555.SZ
	2019-03-25	13.50	13.96	13.40	13.58	-3.62%	-0.66%	-2.39%	23,046,000	315,041,000	71%	13.67	-1.42%	13.81	0.34%	13.76	0.32%	13.91	-0.11%	0.93%
汇源通信/000586.SZ
	2019-03-25	11.05	11.47	10.92	11.27	0.36%	0.42%	-0.55%	8,818,100	98,969,000	78%	11.22	0.06%	11.32	-0.33%	11.32	0.41%	11.33	-0.42%	-0.60%
金鸿控股/000669.SZ
	2019-03-25	6.35	6.62	6.18	6.53	0.00%	0.82%	-2.29%	18,891,900	122,360,000	41%	6.48	-0.74%	6.59	-1.82%	6.70	-1.03%	6.68	0.60%	1.32%
恒逸石化/000703.SZ
	2019-03-25	14.20	15.25	14.11	14.73	2.08%	-1.20%	2.52%	42,019,100	626,443,000	158%	14.91	4.63%	14.54	2.14%	14.53	0.68%	14.37	1.02%	0.40%
天音控股/000829.SZ
	2019-03-25	6.70	6.87	6.67	6.78	-0.59%	-0.01%	0.21%	11,075,600	75,102,000	74%	6.78	1.00%	6.73	0.89%	6.69	0.65%	6.77	-0.65%	0.35%
欢瑞世纪/000892.SZ
	2019-03-25	5.62	5.70	5.51	5.55	-6.25%	-0.75%	-7.14%	15,114,100	84,525,000	111%	5.59	-5.70%	5.79	-2.98%	5.90	-1.39%	5.98	-0.27%	1.10%
数源科技/000909.SZ
	2019-03-25	8.72	9.00	8.60	8.83	0.11%	0.01%	0.50%	5,041,800	44,515,000	75%	8.83	0.89%	8.81	0.85%	8.73	0.59%	8.79	0.14%	0.57%
同洲电子/002052.SZ
	2019-03-25	5.00	5.08	4.90	4.92	-3.53%	-1.09%	-1.76%	21,199,600	105,440,000	85%	4.97	-1.62%	5.05	0.42%	5.01	0.18%	5.01	-0.42%	-0.04%
新海宜/002089.SZ
	2019-03-25	5.30	5.35	5.21	5.23	-2.97%	-0.82%	-6.22%	38,432,700	202,664,000	65%	5.27	-1.90%	5.38	-0.92%	5.41	-0.33%	5.58	-1.33%	-0.06%
国脉科技/002093.SZ
	2019-03-25	9.51	9.66	9.46	9.47	-2.67%	-0.91%	-5.08%	14,633,900	139,859,000	57%	9.56	-0.71%	9.69	-0.32%	9.73	-0.02%	9.98	-1.25%	0.34%
三维通信/002115.SZ
	2019-03-25	12.18	12.45	12.03	12.23	-1.45%	-0.09%	-4.21%	14,558,900	178,211,000	63%	12.24	-0.75%	12.39	-0.23%	12.42	-0.57%	12.77	-1.13%	0.04%
北纬科技/002148.SZ
	2019-03-25	7.17	7.32	7.08	7.17	-1.65%	-0.47%	-3.16%	15,758,100	113,514,000	66%	7.20	-0.21%	7.26	0.18%	7.25	0.08%	7.40	-0.56%	0.01%
北斗星通/002151.SZ
	2019-03-25	26.18	27.76	25.93	27.06	2.00%	-0.28%	-0.02%	20,294,300	550,722,000	137%	27.14	2.41%	26.85	1.72%	26.74	1.09%	27.07	0.07%	0.43%
远望谷/002161.SZ
	2019-03-25	7.38	7.76	7.33	7.75	2.51%	1.47%	-0.73%	38,279,900	292,388,000	85%	7.64	2.40%	7.58	1.22%	7.53	0.88%	7.81	-0.86%	0.75%
*ST凡谷/002194.SZ
	2019-03-25	12.60	13.45	12.43	13.40	4.61%	1.00%	10.03%	15,854,300	210,342,000	143%	13.27	6.34%	12.74	2.70%	12.57	2.33%	12.18	1.31%	0.69%
奥维通信/002231.SZ
	2019-03-25	7.50	7.89	7.45	7.72	0.26%	0.04%	-1.49%	11,542,700	89,071,000	82%	7.72	0.17%	7.75	1.12%	7.68	0.07%	7.84	-0.61%	-0.25%
光迅科技/002281.SZ
	2019-03-25	31.98	32.46	31.80	31.82	-2.15%	-0.60%	-4.80%	15,822,600	506,518,000	64%	32.01	-2.34%	32.74	-1.33%	33.15	-0.59%	33.43	-0.34%	0.26%
日海智能/002313.SZ
	2019-03-25	25.51	26.26	25.40	25.89	0.00%	-0.09%	-2.58%	4,588,300	118,900,000	64%	25.91	0.80%	25.87	-0.61%	26.17	-0.65%	26.58	-0.48%	0.08%
亚联发展/002316.SZ
	2019-03-25	8.87	9.44	8.72	9.36	3.65%	1.93%	1.75%	12,939,700	118,830,000	124%	9.18	3.17%	9.06	1.42%	9.03	0.97%	9.20	-0.68%	0.44%
星网锐捷/002396.SZ
	2019-03-25	24.98	25.68	24.81	25.12	-0.63%	-0.45%	2.06%	21,359,400	538,973,000	98%	25.23	1.40%	24.87	1.58%	24.66	0.90%	24.61	0.16%	0.74%
深南股份/002417.SZ
	2019-03-25	9.09	10.20	8.98	9.72	3.18%	1.52%	5.51%	17,643,900	168,927,000	157%	9.57	2.11%	9.43	1.79%	9.34	1.26%	9.21	0.95%	0.08%
盛路通信/002446.SZ
	2019-03-25	9.85	10.99	9.71	10.51	4.79%	0.11%	6.93%	88,825,300	932,470,000	190%	10.50	6.95%	10.10	4.38%	9.96	3.95%	9.83	1.59%	0.04%
海格通信/002465.SZ
	2019-03-25	9.77	10.42	9.73	10.18	2.21%	-0.05%	1.28%	67,376,500	686,210,000	160%	10.19	3.11%	10.05	2.04%	9.99	1.29%	10.05	0.13%	0.14%
二六三/002467.SZ
	2019-03-25	6.81	6.93	6.70	6.77	-2.17%	-0.83%	-2.18%	13,827,000	94,392,000	51%	6.83	-0.55%	6.90	0.41%	6.85	0.43%	6.92	-0.01%	0.61%
通鼎互联/002491.SZ
	2019-03-25	11.27	11.53	11.22	11.23	-3.61%	-1.13%	-2.98%	33,463,400	380,074,000	66%	11.36	-0.91%	11.41	0.15%	11.44	0.05%	11.58	0.17%	0.97%
杰赛科技/002544.SZ
	2019-03-25	14.38	15.42	14.12	15.10	4.93%	1.33%	6.41%	19,814,000	295,260,000	174%	14.90	5.01%	14.54	2.89%	14.37	2.42%	14.19	0.91%	0.41%
海能达/002583.SZ
	2019-03-25	10.60	10.96	10.52	10.86	-0.09%	0.14%	-0.68%	11,233,300	121,820,000	69%	10.85	0.11%	10.88	-0.07%	10.89	0.01%	10.93	-0.27%	-0.41%
网宿科技/300017.SZ
	2019-03-25	13.20	13.88	13.11	13.38	-0.96%	-1.15%	-3.69%	169,968,900	2,300,705,000	55%	13.54	1.27%	13.63	0.66%	13.60	0.49%	13.89	-1.65%	0.23%
华星创业/300025.SZ
	2019-03-25	6.03	6.18	5.98	6.06	-1.78%	-0.28%	-6.67%	15,322,700	93,117,000	46%	6.08	-0.57%	6.14	0.08%	6.14	0.03%	6.49	-1.11%	0.49%
金亚科技/300028.SZ
	2018-08-07	0.68	0.78	0.68	0.77	6.94%	3.91%	-14.82%	33,276,600	24,659,000	75%	0.74	0.14%	0.76	-4.54%	0.81	-1.95%	0.90	-1.31%	-1.00%
数知科技/300038.SZ
	2019-03-25	12.52	12.84	12.45	12.63	-2.02%	-0.48%	-2.91%	16,218,000	205,824,000	56%	12.69	-0.77%	12.80	0.35%	12.77	0.18%	13.01	-0.57%	0.62%
世纪鼎利/300050.SZ
	2019-03-25	6.60	6.77	6.52	6.66	-0.45%	-0.13%	-2.79%	11,131,000	74,231,000	67%	6.67	0.86%	6.67	0.12%	6.69	0.02%	6.85	-0.57%	-0.06%
恒信东方/300081.SZ
	2019-03-25	11.81	12.29	11.72	12.00	-0.66%	-0.68%	-4.31%	16,846,300	203,535,000	66%	12.08	1.33%	11.97	-0.03%	12.05	0.19%	12.54	-1.22%	0.92%
高新兴/300098.SZ
	2019-03-25	9.30	9.74	9.28	9.48	-0.84%	-0.80%	-3.17%	32,721,500	312,690,000	66%	9.56	-0.08%	9.66	-0.52%	9.70	0.11%	9.79	-1.08%	0.04%
振芯科技/300101.SZ
	2019-03-25	12.88	13.61	12.71	13.18	3.37%	-0.45%	-0.61%	33,754,300	446,912,000	120%	13.24	4.54%	13.02	2.06%	12.96	1.58%	13.26	-1.55%	0.59%
大富科技/300134.SZ
	2019-03-25	15.80	16.83	15.72	16.10	-1.23%	-1.23%	-0.92%	24,678,800	402,278,000	78%	16.30	2.39%	15.96	1.89%	15.82	0.96%	16.25	0.34%	0.90%
天喻信息/300205.SZ
	2019-03-25	11.30	11.70	11.21	11.36	-2.57%	-0.41%	-3.27%	9,515,800	108,547,000	72%	11.41	-2.40%	11.68	0.02%	11.62	-0.36%	11.74	-0.67%	0.24%
亿通科技/300211.SZ
	2019-03-25	7.38	8.30	7.30	7.76	0.26%	0.25%	6.86%	33,432,000	258,786,000	232%	7.74	5.15%	7.48	3.43%	7.37	2.93%	7.26	1.95%	-0.31%
佳讯飞鸿/300213.SZ
	2019-03-25	9.00	9.70	8.89	9.37	0.54%	0.58%	1.10%	32,873,900	306,247,000	86%	9.32	1.07%	9.36	0.08%	9.29	0.80%	9.27	0.48%	1.14%
初灵信息/300250.SZ
	2019-03-25	18.86	20.19	18.30	18.33	-0.11%	-4.36%	6.11%	33,595,500	643,897,000	252%	19.17	8.63%	18.30	7.42%	17.85	6.33%	17.28	3.61%	0.64%
金信诺/300252.SZ
	2019-03-25	13.28	13.91	13.15	13.60	0.37%	0.02%	-2.61%	12,736,100	173,172,000	96%	13.60	0.61%	13.63	-0.16%	13.65	-0.05%	13.97	-0.73%	-0.14%
吴通控股/300292.SZ
	2019-03-25	4.39	4.46	4.37	4.38	-2.01%	-0.61%	-3.97%	23,924,400	105,434,000	57%	4.41	-0.45%	4.45	-0.14%	4.46	-0.29%	4.56	-0.44%	0.14%
富春股份/300299.SZ
	2019-03-25	5.70	6.02	5.68	5.80	-0.34%	-0.55%	-3.48%	27,322,100	159,339,000	77%	5.83	1.37%	5.79	1.03%	5.78	-0.05%	6.01	-0.33%	-0.22%
宜通世纪/300310.SZ
	2019-03-25	6.57	6.68	6.45	6.47	-4.57%	-1.24%	-6.03%	35,808,900	234,581,000	86%	6.55	-2.99%	6.76	-1.44%	6.79	-0.59%	6.89	-0.78%	0.22%
邦讯技术/300312.SZ
	2019-03-25	8.73	9.47	8.61	9.16	2.81%	-0.04%	2.28%	28,114,400	257,637,000	145%	9.16	4.80%	8.93	2.76%	8.83	1.19%	8.96	-0.16%	-0.48%
东土科技/300353.SZ
	2019-03-25	12.20	12.88	12.09	12.54	0.40%	-0.21%	-3.68%	22,386,800	281,325,000	80%	12.57	0.77%	12.56	0.55%	12.53	0.25%	13.02	-1.30%	0.11%
中国联通/600050.SH
	2019-03-25	6.83	6.92	6.80	6.81	-2.71%	-0.58%	-4.51%	205,029,600	1,404,430,000	52%	6.85	-1.79%	6.99	-1.84%	7.07	-0.28%	7.13	0.34%	0.73%
康欣新材/600076.SH
	2019-03-25	5.13	5.45	5.11	5.37	3.27%	2.05%	5.07%	52,076,400	274,025,000	170%	5.26	3.08%	5.18	1.93%	5.14	1.26%	5.11	0.65%	0.42%
宋都股份/600077.SH
	2019-03-25	3.32	3.46	3.28	3.38	0.30%	-0.68%	2.83%	23,685,900	80,593,000	134%	3.40	2.16%	3.36	1.30%	3.33	1.09%	3.29	0.80%	0.29%
永鼎股份/600105.SH
	2019-03-25	5.60	5.71	5.52	5.62	-2.43%	-0.02%	-1.23%	22,257,900	125,110,000	56%	5.62	-1.83%	5.75	-0.79%	5.80	0.29%	5.69	0.39%	0.43%
宏图高科/600122.SH
	2019-03-25	4.56	4.68	4.50	4.58	-2.35%	-0.76%	-4.06%	26,677,200	123,115,000	58%	4.62	-1.39%	4.70	-0.11%	4.69	0.26%	4.77	-1.14%	0.41%
波导股份/600130.SH
	2019-03-25	4.53	4.60	4.45	4.53	-1.95%	-0.37%	-3.82%	21,030,100	95,621,000	47%	4.55	-0.79%	4.60	0.17%	4.59	0.00%	4.71	0.06%	0.65%
*ST大唐/600198.SH
	2019-03-25	11.83	12.53	11.70	12.53	5.03%	1.37%	18.02%	26,029,100	321,741,000	124%	12.36	6.90%	11.72	4.76%	11.28	4.27%	10.62	2.84%	1.79%
大恒科技/600288.SH
	2019-03-25	10.45	10.67	10.36	10.47	-1.32%	-0.59%	0.59%	13,816,500	145,514,000	63%	10.53	-0.40%	10.54	1.00%	10.43	0.80%	10.41	-0.14%	-0.45%
长江通信/600345.SH
	2019-03-25	39.61	39.61	37.75	39.61	10.00%	1.48%	24.06%	37,623,200	1,468,472,000	543%	39.03	8.39%	38.56	9.90%	38.31	32.06%	31.93	22.83%	3.36%
信威集团/600485.SH
	2017-06-26	0.00	0.00	0.00	0.00	-100.00%	-100.00%	-100.00%	100	1,000	- --	10.00	-33.48%	15.19	-0.82%	15.40	-0.44%	15.71	-0.76%	-0.84%
亨通光电/600487.SH
	2019-03-25	21.22	21.85	21.17	21.45	-1.29%	-0.32%	-3.24%	39,509,500	850,208,000	68%	21.52	-0.84%	21.71	-0.54%	21.92	-0.09%	22.17	-0.66%	-0.02%
烽火通信/600498.SH
	2019-03-25	31.03	31.49	30.91	31.26	-0.95%	0.06%	-2.40%	17,761,800	554,877,000	60%	31.24	-0.84%	31.55	-0.24%	31.62	-0.20%	32.03	-0.63%	-0.29%
中天科技/600522.SH
	2019-03-25	10.01	10.36	9.96	10.20	0.79%	0.07%	0.48%	77,015,200	785,049,000	112%	10.19	1.01%	10.15	0.57%	10.16	0.26%	10.15	-0.04%	0.00%
ST中安/600654.SH
	2019-03-25	2.31	2.48	2.29	2.48	5.08%	1.81%	8.16%	31,532,800	76,823,000	164%	2.44	4.06%	2.38	2.81%	2.35	2.18%	2.29	1.19%	0.45%
电子城/600658.SH
	2019-03-25	6.95	7.08	6.74	6.78	-5.04%	-1.94%	-0.28%	18,496,600	127,880,000	79%	6.91	-2.22%	6.99	0.94%	6.87	0.96%	6.80	0.80%	1.40%
*ST上普/600680.SH
	2018-04-27	7.28	7.73	7.28	7.69	4.34%	2.14%	5.98%	4,646,400	34,984,000	166%	7.53	1.51%	7.44	0.26%	7.49	0.67%	7.26	1.12%	1.16%
佳都科技/600728.SH
	2019-03-25	13.00	13.54	12.82	13.03	-4.40%	-1.02%	7.00%	117,169,900	1,542,399,000	111%	13.16	1.49%	12.89	2.32%	12.56	2.59%	12.18	1.76%	0.85%
北汽蓝谷/600733.SH
	2019-03-25	8.93	9.47	8.88	9.19	2.68%	-0.54%	3.29%	45,300,200	418,575,000	198%	9.24	3.77%	9.04	2.45%	8.96	1.76%	8.90	0.90%	-0.18%
中国海防/600764.SH
	2019-03-25	31.82	35.00	31.50	33.90	6.50%	-0.03%	6.48%	6,640,500	225,180,000	251%	33.91	7.32%	33.28	4.78%	32.91	3.85%	31.84	2.83%	1.17%
南京熊猫/600775.SH
	2019-03-25	11.40	11.91	11.30	11.71	-0.51%	0.28%	0.22%	32,699,600	381,848,000	78%	11.68	-0.82%	11.98	-0.15%	11.90	0.61%	11.68	0.29%	0.07%
东方通信/600776.SH
	2019-03-25	28.35	30.50	28.10	29.52	2.29%	-0.70%	-5.77%	77,160,100	2,293,743,000	71%	29.73	2.48%	29.86	-0.86%	30.45	-0.25%	31.33	-1.01%	-0.40%
鹏博士/600804.SH
	2019-03-25	10.78	11.14	10.71	10.80	-2.70%	-1.22%	-4.69%	34,050,800	372,291,000	62%	10.93	-1.15%	11.11	-0.13%	11.10	-0.03%	11.33	-0.97%	0.36%
四创电子/600990.SH
	2019-03-25	49.39	53.24	48.41	52.90	9.30%	1.58%	10.77%	5,840,600	304,158,000	248%	52.08	7.68%	50.36	5.63%	49.27	4.57%	47.76	2.90%	0.73%