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
2019-07-189.679.709.319.40-3.09%-0.67%-5.25%2,114,50020,009,00067%9.46-2.29%9.60-0.51%9.60-0.69%9.92-0.57%-0.02%
中国天楹/000035.SZ
2019-07-185.625.765.565.57-1.07%-1.52%-6.64%18,269,600103,328,00047%5.660.16%5.69-0.44%5.71-0.54%5.97-1.27%-0.11%
中兴通讯/000063.SZ
2019-07-1832.2032.2231.3631.36-3.54%-0.80%-3.32%78,588,5002,484,333,000124%31.61-3.16%32.34-1.29%32.39-0.63%32.44-0.62%-0.04%
宁通信/000468.SZ
航天发展/000547.SZ
2019-07-189.569.669.409.56-0.73%0.08%1.43%6,535,40062,426,00069%9.55-1.05%9.580.91%9.460.62%9.430.17%-0.14%
神州信息/000555.SZ
2019-07-1810.7310.7610.5210.52-2.59%-0.76%-1.95%4,703,30049,861,00075%10.60-1.79%10.710.02%10.640.01%10.73-0.80%-0.90%
汇源通信/000586.SZ
2019-07-1812.8313.4812.6213.230.46%1.49%3.39%26,364,100343,673,000154%13.04-3.34%13.350.82%13.100.64%12.800.67%-0.09%
金鸿控股/000669.SZ
2019-07-184.304.304.184.20-3.00%-0.62%-4.35%6,648,00028,095,00075%4.23-2.45%4.301.20%4.26-0.65%4.39-1.90%-0.99%
恒逸石化/000703.SZ
2019-07-1813.1813.2413.0013.04-1.58%-0.58%-2.76%4,260,80055,884,00053%13.12-0.49%13.120.25%13.15-0.71%13.41-0.46%-0.18%
天音控股/000829.SZ
2019-07-185.525.525.375.40-2.35%-0.15%-3.12%5,091,90027,539,00092%5.41-2.42%5.49-0.24%5.49-0.69%5.57-1.05%-0.61%
欢瑞世纪/000892.SZ
2019-07-184.184.204.054.06-4.25%-1.24%-1.81%12,722,80052,299,00072%4.11-2.56%4.150.17%4.150.29%4.140.15%0.64%
数源科技/000909.SZ
2019-07-187.567.567.437.43-1.98%-0.58%-1.73%1,012,1007,563,00070%7.47-1.67%7.540.13%7.510.00%7.56-0.51%-0.39%
同洲电子/002052.SZ
2019-07-184.284.304.204.20-3.00%-0.87%-1.13%7,628,70032,324,00088%4.24-1.90%4.280.21%4.250.12%4.25-0.33%-0.48%
*ST新海/002089.SZ
2019-07-182.022.021.982.00-0.99%0.40%-4.03%16,707,60033,287,00065%1.99-1.92%2.040.05%2.04-1.21%2.08-1.51%-0.34%
国脉科技/002093.SZ
2019-07-188.938.938.668.67-3.99%-1.07%-2.50%14,856,800130,207,00096%8.76-3.22%9.01-0.14%8.93-0.09%8.89-0.38%-0.76%
三维通信/002115.SZ
2019-07-188.458.468.188.19-3.53%-0.88%-3.60%12,388,500102,367,000112%8.26-3.19%8.48-0.58%8.45-0.52%8.50-1.04%-0.87%
北纬科技/002148.SZ
2019-07-185.956.005.855.85-3.78%-0.83%-3.86%7,671,70045,255,000117%5.90-3.17%6.00-0.63%6.00-0.68%6.09-1.01%-0.69%
北斗星通/002151.SZ
2019-07-1823.5023.5023.0023.04-2.83%-0.66%-2.13%4,082,30094,684,00093%23.19-2.73%23.64-0.69%23.65-0.14%23.54-0.91%-0.19%
远 望 谷/002161.SZ
2019-07-187.257.257.057.12-2.47%0.11%-0.36%12,781,50090,903,00091%7.11-2.46%7.220.00%7.170.29%7.15-0.04%-0.24%
*ST凡谷/002194.SZ
2019-07-1816.1316.6815.4115.57-2.63%-2.40%3.87%17,357,000276,899,000267%15.950.83%15.683.57%15.403.27%14.992.29%0.10%
奥维通信/002231.SZ
2019-07-187.477.537.277.41-1.98%-0.08%-1.36%5,325,60039,496,00082%7.42-2.69%7.61-0.11%7.550.12%7.51-0.45%-1.01%
光迅科技/002281.SZ
2019-07-1826.2426.2425.7125.71-2.54%-0.56%-0.94%5,664,400146,458,00092%25.86-2.22%26.340.18%26.120.04%25.96-0.25%-0.37%
日海智能/002313.SZ
2019-07-1817.6417.7917.3717.45-2.19%-0.59%-2.86%3,175,30055,737,00064%17.55-2.04%17.791.63%17.54-0.49%17.96-1.13%-1.01%
亚联发展/002316.SZ
2019-07-187.317.377.167.18-2.71%-0.57%-1.97%3,866,90027,922,00080%7.22-2.73%7.340.04%7.260.08%7.32-0.75%-0.88%
星网锐捷/002396.SZ
2019-07-1825.7025.8425.1725.47-0.59%-0.02%8.77%19,627,000500,020,000122%25.480.19%25.052.35%24.332.87%23.421.42%0.55%
深南股份/002417.SZ
2019-07-185.996.065.805.82-3.80%-0.85%-4.15%8,894,50052,207,000107%5.87-3.93%6.06-0.61%6.02-0.35%6.07-0.90%-0.93%
盛路通信/002446.SZ
2019-07-188.688.688.458.45-2.76%-0.53%-4.27%9,347,30079,405,00073%8.50-2.91%8.70-0.26%8.65-0.52%8.83-1.02%-1.10%
海格通信/002465.SZ
2019-07-189.359.359.219.21-1.81%-0.71%-1.10%9,117,80084,580,00084%9.28-1.59%9.380.12%9.320.30%9.31-0.61%-0.21%
二六三/002467.SZ
2019-07-186.066.075.855.87-3.45%-0.59%-2.00%40,490,800239,115,00096%5.91-3.55%6.070.25%6.00-0.07%5.99-0.50%-0.73%
通鼎互联/002491.SZ
2019-07-187.067.066.866.87-2.97%-0.61%-5.74%8,941,30061,804,00091%6.91-3.30%7.070.97%7.04-0.99%7.29-1.25%-1.14%
杰赛科技/002544.SZ
2019-07-1812.2712.2711.9512.03-2.59%-0.24%-2.66%4,438,60053,524,00072%12.06-3.01%12.310.05%12.22-0.01%12.36-1.43%-0.43%
海能达/002583.SZ
2019-07-188.858.868.668.69-1.92%-0.70%2.01%14,062,700123,068,000114%8.75-1.36%8.821.38%8.610.68%8.520.22%-0.13%
网宿科技/300017.SZ
2019-07-1810.5910.6510.3710.47-2.15%-0.13%-1.31%36,967,900387,570,00086%10.48-2.36%10.630.09%10.560.19%10.61-0.59%-0.50%
华星创业/300025.SZ
2019-07-186.326.346.106.10-4.84%-1.21%-7.56%18,668,100115,276,00089%6.18-4.69%6.39-1.15%6.39-1.63%6.60-1.61%-0.84%
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
2019-07-189.419.439.229.23-2.43%-0.60%-1.37%7,168,40066,568,000101%9.29-2.27%9.43-0.20%9.370.15%9.36-0.26%-0.39%
世纪鼎利/300050.SZ
2019-07-185.785.785.585.59-3.29%-0.94%-4.79%5,658,90031,936,00080%5.64-2.92%5.760.19%5.74-0.61%5.87-1.33%-1.04%
恒信东方/300081.SZ
2019-07-188.568.608.348.36-3.13%-0.71%-7.19%7,892,30066,453,00061%8.42-3.07%8.59-1.34%8.62-0.66%9.01-4.42%-2.58%
高新兴/300098.SZ
2019-07-187.137.136.986.99-2.65%-0.41%-5.86%16,125,000113,174,00073%7.02-2.09%7.120.40%7.13-1.08%7.43-1.18%-0.89%
振芯科技/300101.SZ
2019-07-189.919.949.769.77-2.59%-0.48%-3.73%4,500,20044,177,00063%9.82-2.50%9.960.22%9.90-0.29%10.15-0.94%-0.41%
大富科技/300134.SZ
2019-07-1814.5414.5414.0814.09-3.82%-1.30%-2.86%12,101,500172,748,00095%14.28-3.39%14.63-0.67%14.550.00%14.51-0.71%-0.78%
天喻信息/300205.SZ
2019-07-1813.2813.4012.8313.04-2.40%0.36%-6.65%8,433,300109,577,00090%12.99-3.53%13.27-1.73%13.42-1.35%13.97-0.89%-0.70%
亿通科技/300211.SZ
2019-07-186.586.656.526.54-1.95%-0.44%-1.48%2,996,60019,686,00077%6.57-1.81%6.66-0.73%6.680.02%6.64-0.11%-0.20%
佳讯飞鸿/300213.SZ
2019-07-186.196.256.176.20-0.96%0.02%-0.16%4,313,60026,742,00077%6.20-1.34%6.250.43%6.190.37%6.21-0.80%-0.92%
初灵信息/300250.SZ
2019-07-1813.7913.8013.4113.41-3.53%-1.12%-1.92%2,627,70035,636,00078%13.56-2.38%13.790.84%13.620.10%13.67-0.47%-0.61%
金信诺/300252.SZ
2019-07-189.669.779.429.47-2.07%-0.84%-3.54%4,146,40039,597,00088%9.55-2.20%9.691.50%9.57-0.47%9.82-0.97%-0.99%
吴通控股/300292.SZ
2019-07-186.016.035.825.84-4.73%-0.93%-0.58%76,825,500452,917,000141%5.90-5.73%6.090.51%5.990.23%5.87-0.02%-0.75%
富春股份/300299.SZ
2019-07-186.036.035.865.86-3.46%-1.03%-5.19%18,640,400110,379,00078%5.92-3.22%6.080.05%6.01-0.58%6.18-0.91%-0.91%
宜通世纪/300310.SZ
2019-07-185.855.895.725.82-2.18%0.29%-4.45%23,568,100136,772,00064%5.80-2.98%5.950.22%5.87-0.42%6.09-2.01%-2.04%
邦讯技术/300312.SZ
2019-07-186.256.256.086.08-2.88%-0.77%-4.97%5,071,60031,072,00067%6.13-3.05%6.260.87%6.20-0.78%6.40-1.02%-1.57%
东土科技/300353.SZ
2019-07-1813.1513.2112.8912.90-2.64%-0.67%0.83%13,981,600181,573,00094%12.99-1.92%13.120.93%12.930.66%12.79-0.07%-0.48%
中国联通/600050.SH
2019-07-185.975.975.905.92-1.17%-0.12%-1.28%57,768,000342,412,00078%5.93-1.20%5.98-0.02%5.97-0.13%6.00-0.43%-0.39%
康欣新材/600076.SH
2019-07-184.434.474.374.38-1.57%-0.86%-1.06%7,369,10032,559,00083%4.42-0.25%4.420.27%4.41-0.14%4.43-0.38%-0.50%
宋都股份/600077.SH
2019-07-182.722.722.662.67-1.84%-0.74%-2.59%3,470,5009,336,00076%2.69-1.39%2.710.04%2.70-0.19%2.74-1.58%-0.36%
永鼎股份/600105.SH
2019-07-184.504.504.344.39-2.88%-0.79%-3.81%5,822,30025,764,00082%4.43-2.10%4.470.50%4.46-0.49%4.56-0.76%-0.73%
宏图高科/600122.SH
2019-07-183.123.183.053.07-2.85%-1.03%-2.82%10,947,20033,962,00090%3.10-2.18%3.150.00%3.13-0.10%3.16-0.82%-0.59%
波导股份/600130.SH
2019-07-183.833.833.753.76-2.34%-0.56%-2.29%8,527,30032,239,00081%3.78-1.72%3.83-0.29%3.82-0.29%3.85-0.41%-0.45%
大唐电信/600198.SH
2019-07-1812.3512.3511.8711.87-4.51%-1.44%-1.91%22,016,500265,155,00092%12.04-3.56%12.360.50%12.150.15%12.10-0.19%-0.93%
大恒科技/600288.SH
2019-07-1811.8512.0811.8011.94-0.58%0.27%-1.60%4,273,50050,889,00059%11.91-1.47%11.990.76%11.89-0.13%12.130.07%0.48%
长江通信/600345.SH
2019-07-1829.2529.4528.7629.09-1.32%0.13%0.74%5,197,000150,976,000101%29.05-2.35%29.490.22%29.290.24%28.880.26%0.24%
*ST信威/600485.SH
2019-07-1811.2911.2911.2911.29-4.97%-0.73%-26.68%10,200116,000- --11.37-4.35%11.92-7.05%13.29-0.55%15.40-0.44%-0.70%
亨通光电/600487.SH
2019-07-1816.2016.2015.8115.87-1.98%-0.26%-2.76%17,238,200274,273,000102%15.91-1.93%16.08-0.14%16.08-0.47%16.32-0.96%-0.44%
烽火通信/600498.SH
2019-07-1826.8426.8426.4426.50-2.00%-0.40%-1.92%6,852,700182,329,00085%26.61-1.75%26.98-0.10%26.89-0.22%27.02-0.50%-0.44%
中天科技/600522.SH
2019-07-188.938.958.848.87-1.55%-0.24%-1.96%18,944,000168,435,00089%8.89-1.15%8.95-0.42%8.97-0.22%9.05-0.65%-0.35%
*ST中安/600654.SH
2019-07-181.721.751.701.71-1.16%-0.75%-0.23%3,044,4005,246,00067%1.72-0.12%1.720.47%1.700.18%1.71-0.41%-0.49%
电子城/600658.SH
2019-07-184.824.824.754.76-1.45%-0.31%-2.36%2,185,00010,434,00073%4.78-1.24%4.820.19%4.80-0.25%4.88-0.65%-0.58%
*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
2019-07-189.269.289.059.11-1.94%-0.55%-3.31%15,925,400145,873,00072%9.16-2.00%9.280.19%9.19-0.85%9.42-0.63%-0.73%
北汽蓝谷/600733.SH
2019-07-188.268.268.068.08-3.00%-0.86%-4.47%7,861,90064,074,00074%8.15-1.82%8.24-0.01%8.23-0.57%8.46-1.78%-0.41%
中国海防/600764.SH
2019-07-1827.8527.8527.2727.32-2.84%-0.81%-2.56%1,278,00035,200,00063%27.54-2.57%28.05-0.30%27.910.15%28.04-3.43%-0.49%
南京熊猫/600775.SH
2019-07-1811.7011.7311.3111.32-4.63%-1.00%-2.76%17,123,900195,796,00099%11.43-3.96%11.790.09%11.640.05%11.64-0.75%-1.02%
东方通信/600776.SH
2019-07-1820.9020.9020.1820.19-3.44%-0.77%-4.76%12,822,800260,894,00093%20.35-3.03%20.94-0.91%20.89-0.63%21.20-0.93%-0.89%
鹏博士/600804.SH
2019-07-187.157.157.037.07-2.08%-0.20%-1.79%14,517,700102,837,00078%7.08-2.20%7.210.20%7.15-0.03%7.20-0.68%-0.70%
四创电子/600990.SH
2019-07-1847.9948.5646.8046.85-3.30%-1.12%-3.45%1,718,30081,412,00094%47.38-3.43%48.61-0.77%48.55-0.49%48.52-0.56%0.17%