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
2021-04-2220.9021.0420.8220.92-0.10%0.10%-0.21%667,60013,952,00089%20.90-0.07%20.92-0.46%20.98-0.01%20.96-0.20%-0.64%
中国天楹/000035.SZ
2021-04-224.384.414.334.34-0.91%-0.37%-1.72%4,740,40020,647,00085%4.36-0.62%4.40-0.68%4.410.02%4.42-0.34%-0.36%
中兴通讯/000063.SZ
2021-04-2228.2130.2528.2129.534.35%0.90%3.57%76,505,9002,238,988,000218%29.273.28%29.001.03%28.801.34%28.510.53%-0.27%
宁通信/000468.SZ
航天发展/000547.SZ
2021-04-2217.5618.1217.5317.881.94%0.20%2.25%17,124,000305,579,00097%17.851.49%17.780.23%17.640.75%17.490.05%-0.61%
神州信息/000555.SZ
2021-04-2215.0615.1514.7815.02-0.20%0.60%1.06%14,067,500210,034,00091%14.93-0.97%15.04-0.27%15.030.15%14.860.25%0.25%
汇源通信/000586.SZ
2021-04-227.427.497.407.440.13%-0.19%1.25%1,363,40010,163,00060%7.450.68%7.45-0.21%7.440.91%7.35-0.35%-0.07%
*ST金鸿/000669.SZ
2021-04-222.362.462.362.432.97%0.58%0.21%12,726,10030,749,00062%2.421.98%2.390.55%2.40-0.66%2.430.25%0.70%
恒逸石化/000703.SZ
2021-04-2213.1913.4712.9513.16-0.08%-0.39%-0.51%42,959,400567,548,00079%13.211.62%13.010.22%13.000.09%13.23-0.56%-0.98%
天音控股/000829.SZ
2021-04-225.865.905.845.860.34%-0.02%0.48%3,538,90020,740,00060%5.860.00%5.88-0.15%5.870.07%5.830.00%0.06%
欢瑞世纪/000892.SZ
2021-04-222.722.752.672.68-1.47%-1.03%-5.03%10,618,70028,751,00056%2.710.45%2.74-2.00%2.82-1.43%2.82-0.07%0.51%
数源科技/000909.SZ
2021-04-227.307.527.287.400.68%-0.04%-1.07%2,280,00016,878,00053%7.400.52%7.47-2.02%7.560.21%7.480.07%0.44%
*ST同洲/002052.SZ
2021-04-221.691.721.651.670.00%-0.77%1.33%6,172,90010,389,00066%1.682.12%1.680.54%1.671.15%1.65-0.54%0.66%
ST新海/002089.SZ
2021-04-221.611.641.591.610.00%-0.12%-0.98%5,381,9008,676,00070%1.61-1.77%1.650.18%1.620.12%1.63-0.55%-0.47%
国脉科技/002093.SZ
2021-04-226.366.496.366.450.62%0.44%0.56%4,781,90030,710,000101%6.42-0.28%6.45-0.43%6.470.11%6.410.00%0.04%
三维通信/002115.SZ
2021-04-225.515.595.475.520.18%0.04%1.94%5,678,40031,334,00073%5.52-0.22%5.52-0.27%5.520.57%5.420.26%0.35%
北纬科技/002148.SZ
2021-04-224.304.314.244.27-0.23%0.02%0.38%3,669,60015,664,00052%4.27-0.49%4.29-0.58%4.320.23%4.250.17%0.27%
北斗星通/002151.SZ
2021-04-2241.8342.4841.7641.92-0.33%-0.38%0.17%4,912,300206,720,00097%42.080.21%42.19-0.14%42.080.22%41.85-0.27%-0.39%
远 望 谷/002161.SZ
2021-04-225.115.235.095.110.00%-0.64%-8.29%18,305,50094,145,00036%5.14-0.18%5.23-2.57%5.290.59%5.57-2.42%-0.02%
武汉凡谷/002194.SZ
2021-04-2213.1113.7812.9913.503.21%0.98%4.58%17,361,800232,117,000246%13.372.79%13.181.74%13.091.64%12.911.28%0.20%
奥维通信/002231.SZ
2021-04-225.205.244.945.03-3.27%-0.08%-0.81%10,482,70052,770,000163%5.03-4.55%5.16-1.07%5.160.04%5.070.16%0.69%
光迅科技/002281.SZ
2021-04-2223.1423.5723.0723.370.99%0.36%2.23%9,381,200218,459,000105%23.290.49%23.28-0.23%23.270.55%22.860.31%0.18%
日海智能/002313.SZ
2021-04-2210.6610.8010.5810.610.00%-0.29%0.55%1,041,20011,079,00065%10.64-0.06%10.70-0.65%10.720.48%10.550.30%0.40%
亚联发展/002316.SZ
2021-04-224.184.584.174.506.89%2.18%2.67%22,700,20099,972,000129%4.403.41%4.370.30%4.351.33%4.38-1.68%-0.38%
星网锐捷/002396.SZ
2021-04-2220.5020.7320.3720.500.49%-0.19%1.64%5,149,800105,779,00097%20.540.47%20.540.09%20.460.58%20.170.15%0.03%
深南股份/002417.SZ
2021-04-226.396.426.376.410.31%0.14%-1.45%2,548,20016,310,00067%6.40-0.13%6.45-0.77%6.500.02%6.50-0.60%-0.21%
盛路通信/002446.SZ
2021-04-226.226.286.176.21-0.32%-0.13%2.00%19,098,200118,751,00071%6.220.06%6.23-0.46%6.210.81%6.090.35%0.67%
海格通信/002465.SZ
2021-04-2210.1110.1710.0510.130.70%0.26%0.81%13,380,100135,194,00077%10.100.37%10.12-0.51%10.140.23%10.050.07%-0.10%
二六三/002467.SZ
2021-04-224.834.894.834.860.62%0.08%-4.14%8,637,10041,946,00060%4.860.58%4.88-0.77%4.93-0.81%5.07-1.11%-1.04%
通鼎互联/002491.SZ
2021-04-224.024.043.953.95-1.50%-0.73%-1.91%8,851,30035,219,000125%3.98-0.95%4.02-1.23%4.05-0.25%4.03-0.42%-0.21%
杰赛科技/002544.SZ
2021-04-2213.3413.4513.2713.350.00%0.05%-0.23%2,929,10039,082,00087%13.34-0.55%13.45-0.80%13.510.15%13.380.02%0.13%
海能达/002583.SZ
2021-04-225.305.345.295.300.19%-0.21%-1.21%6,943,90036,879,00072%5.310.02%5.35-0.91%5.360.34%5.37-0.35%-0.34%
网宿科技/300017.SZ
2021-04-226.246.286.226.24-0.16%-0.11%-1.34%14,339,70089,585,00083%6.25-0.11%6.29-0.68%6.310.21%6.33-0.58%-0.29%
华星创业/300025.SZ
2021-04-223.533.603.503.550.57%-0.11%-0.22%5,819,30020,679,00080%3.55-0.11%3.59-1.27%3.620.19%3.56-0.36%-0.19%
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%
ST数知/300038.SZ
2021-04-222.602.662.572.610.38%-0.31%0.54%16,642,80043,564,00070%2.62-0.08%2.650.27%2.620.65%2.60-0.19%-0.03%
世纪鼎利/300050.SZ
2021-04-225.165.305.145.211.36%-0.17%-0.34%4,373,80022,829,00081%5.220.99%5.22-0.63%5.260.04%5.23-0.31%0.03%
恒信东方/300081.SZ
2021-04-229.309.459.189.260.11%-0.55%0.27%4,764,40044,362,000104%9.310.29%9.31-0.63%9.340.18%9.240.37%0.56%
高新兴/300098.SZ
2021-04-224.264.324.104.12-1.67%-1.36%-8.02%112,253,800468,932,00064%4.18-3.20%4.60-1.48%4.530.04%4.48-0.82%0.99%
振芯科技/300101.SZ
2021-04-2216.4116.7616.3816.581.59%-0.16%-1.22%14,929,900247,941,00071%16.611.12%16.54-0.73%16.65-0.32%16.790.25%0.72%
大富科技/300134.SZ
2021-04-229.469.619.429.490.32%0.01%0.44%3,854,70036,577,000108%9.490.43%9.52-0.66%9.550.18%9.450.11%0.04%
天喻信息/300205.SZ
2021-04-228.909.258.689.041.46%1.05%-2.24%8,559,70076,579,00076%8.950.07%8.97-0.74%9.050.13%9.25-0.28%-0.65%
亿通科技/300211.SZ
2021-04-229.399.869.369.652.77%0.10%2.32%2,972,00028,650,000138%9.642.10%9.580.00%9.550.86%9.430.20%-0.30%
佳讯飞鸿/300213.SZ
2021-04-226.106.256.076.222.13%0.65%1.29%7,121,80044,013,000123%6.181.18%6.17-0.44%6.190.28%6.14-0.20%-0.19%
初灵信息/300250.SZ
2021-04-229.529.679.489.610.95%0.29%0.55%1,699,70016,286,00070%9.580.68%9.62-0.63%9.630.26%9.56-0.50%0.02%
金信诺/300252.SZ
2021-04-227.197.267.117.190.28%-0.18%1.34%4,586,10033,035,00081%7.20-0.22%7.260.03%7.210.43%7.100.09%0.15%
吴通控股/300292.SZ
2021-04-223.303.373.293.361.51%0.63%1.91%14,844,50049,572,00097%3.340.60%3.34-0.51%3.350.39%3.300.09%0.08%
富春股份/300299.SZ
2021-04-225.896.025.815.962.58%0.24%2.78%19,791,000117,686,000135%5.952.08%5.900.58%5.900.61%5.800.50%0.28%
宜通世纪/300310.SZ
2021-04-224.504.624.484.561.79%0.24%1.76%12,464,10056,693,000123%4.551.59%4.530.02%4.530.40%4.480.29%0.19%
邦讯技术/300312.SZ
2021-04-224.244.544.154.455.95%2.68%0.04%21,777,40094,389,000112%4.332.12%4.34-1.32%4.400.11%4.45-2.76%-1.01%
东土科技/300353.SZ
2021-04-226.556.656.506.631.53%0.48%0.18%4,238,10027,962,00062%6.600.69%6.62-0.69%6.650.14%6.62-0.05%0.17%
中国联通/600050.SH
2021-04-224.264.274.204.231.44%0.05%1.08%81,273,100343,617,000146%4.231.37%4.210.10%4.210.50%4.190.05%-0.15%
康欣新材/600076.SH
2021-04-224.204.384.184.210.96%-1.45%-3.29%16,643,00071,102,000102%4.271.50%4.26-0.19%4.290.00%4.35-0.32%0.33%
宋都股份/600077.SH
2021-04-222.662.782.652.754.17%0.81%3.19%16,661,10045,458,000268%2.733.49%2.701.16%2.701.01%2.670.99%0.33%
永鼎股份/600105.SH
2021-04-223.313.403.283.351.82%0.15%0.12%53,185,600177,881,000115%3.351.46%3.35-0.98%3.370.06%3.350.27%0.52%
*ST宏图/600122.SH
2021-04-221.211.221.201.20-0.83%-0.58%-3.38%11,368,60013,717,00068%1.21-0.66%1.22-1.45%1.24-0.16%1.24-0.16%0.28%
波导股份/600130.SH
2021-04-223.493.493.403.42-0.58%-0.44%-0.35%4,669,70016,039,00069%3.44-0.17%3.46-0.60%3.460.26%3.43-0.26%-0.20%
大唐电信/600198.SH
2021-04-226.116.156.046.110.33%0.25%-2.04%9,642,10058,769,00080%6.10-0.03%6.15-1.09%6.20-0.34%6.24-1.33%-0.76%
大恒科技/600288.SH
2021-04-2212.1612.3412.1112.230.33%0.10%0.78%2,758,20033,699,00083%12.22-0.38%12.240.20%12.210.43%12.14-0.66%0.32%
长江通信/600345.SH
2021-04-2214.9415.2514.9415.120.53%0.33%0.64%1,034,70015,594,00092%15.070.14%15.12-0.29%15.120.17%15.02-0.37%0.02%
*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
2021-04-2212.0712.1412.0312.05-0.08%-0.12%-0.90%7,543,40091,014,00090%12.07-0.10%12.15-0.54%12.18-0.05%12.16-0.16%-0.15%
烽火通信/600498.SH
2021-04-2218.5518.9918.4618.761.24%0.21%0.72%8,058,800150,863,000163%18.721.06%18.68-0.04%18.660.50%18.63-0.18%-0.03%
中天科技/600522.SH
2021-04-2210.6510.9410.6510.730.75%-0.51%-0.45%23,670,100255,277,00093%10.791.27%10.71-0.19%10.740.31%10.78-0.43%-0.52%
ST中安/600654.SH
2021-04-221.591.591.561.58-0.63%0.57%-0.13%3,535,6005,556,000110%1.57-1.20%1.59-0.63%1.590.00%1.58-0.06%0.08%
电子城/600658.SH
2021-04-225.195.205.115.150.00%0.19%1.88%2,855,50014,676,00097%5.140.00%5.140.12%5.120.53%5.060.20%0.03%
*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
2021-04-226.616.646.566.57-0.15%-0.15%0.46%5,917,70038,936,00064%6.58-0.39%6.64-0.41%6.650.48%6.540.12%0.00%
北汽蓝谷/600733.SH
2021-04-2214.9415.8014.0114.37-6.57%-3.74%9.82%347,081,5005,181,651,000251%14.93-2.92%15.19-0.92%14.966.87%13.096.64%3.52%
中国海防/600764.SH
2021-04-2229.0029.4128.4728.74-1.17%-0.47%1.34%4,589,500132,527,000157%28.88-1.63%29.060.56%28.770.52%28.360.55%0.27%
南京熊猫/600775.SH
2021-04-226.796.846.766.790.00%-0.01%0.41%1,836,20012,470,00086%6.790.03%6.81-0.34%6.830.21%6.760.10%0.18%
东方通信/600776.SH
2021-04-2211.5011.8011.4511.701.12%0.62%1.48%12,940,000150,466,000137%11.631.34%11.600.05%11.590.33%11.53-0.01%-0.36%
鹏博士/600804.SH
2021-04-226.186.196.076.11-1.29%-0.13%1.60%24,322,100148,799,000111%6.120.81%6.090.36%6.070.63%6.01-0.05%0.15%
四创电子/600990.SH
2021-04-2242.5443.9842.5043.402.26%0.06%1.56%1,343,90058,287,000147%43.372.84%42.930.54%42.860.70%42.73-0.06%-0.72%