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
2020-09-3020.8021.3720.2420.751.22%0.01%-5.88%3,188,10066,145,000130%20.750.29%20.76-0.88%21.07-1.41%22.05-1.59%-0.03%
中国天楹/000035.SZ
2020-09-304.744.754.684.69-1.05%-0.55%-3.70%5,185,00024,452,00071%4.72-0.57%4.73-0.11%4.74-0.61%4.87-0.45%-0.44%
中兴通讯/000063.SZ
2020-09-3032.9033.2032.7033.100.58%0.20%-1.84%22,899,800756,495,00069%33.040.18%32.94-0.11%33.07-0.63%33.72-0.12%-0.45%
宁通信/000468.SZ
航天发展/000547.SZ
2020-09-3021.0021.6220.6821.260.66%0.17%4.92%27,473,800583,102,00087%21.221.25%20.940.89%20.750.94%20.260.87%-0.13%
神州信息/000555.SZ
2020-09-3016.7216.7816.2816.30-1.87%-0.85%-6.94%12,134,700199,483,00061%16.44-1.60%16.73-2.56%17.25-1.14%17.52-0.23%-0.48%
汇源通信/000586.SZ
2020-09-307.587.967.527.600.13%-1.71%-6.11%10,161,90078,569,000337%7.73-0.97%7.79-1.67%7.88-2.25%8.10-2.70%-1.13%
*ST金鸿/000669.SZ
2020-09-301.721.741.701.720.58%-0.46%-2.05%1,533,4002,650,00047%1.730.06%1.72-0.40%1.73-0.29%1.76-0.57%-0.40%
恒逸石化/000703.SZ
2020-09-3010.5110.6010.2610.38-1.05%-0.37%-7.48%16,303,700169,868,00080%10.42-1.00%10.50-0.76%10.61-1.24%11.22-1.48%-0.59%
天音控股/000829.SZ
2020-09-306.536.606.456.46-1.52%-0.84%-4.01%3,905,20025,443,00055%6.52-0.47%6.52-0.44%6.57-0.61%6.73-0.16%-0.28%
欢瑞世纪/000892.SZ
2020-09-303.563.643.543.580.56%-0.17%-4.74%3,467,50012,435,00044%3.591.16%3.57-1.52%3.66-1.32%3.76-0.58%-0.60%
数源科技/000909.SZ
2020-09-308.168.308.138.271.97%0.46%-0.55%1,958,40016,121,000130%8.231.57%8.150.12%8.20-0.26%8.32-0.25%-0.33%
*ST同洲/002052.SZ
2020-09-301.531.531.501.534.79%0.13%5.15%27,275,90041,680,000322%1.534.87%1.495.84%1.474.34%1.461.32%0.09%
ST新海/002089.SZ
2020-09-302.502.522.462.46-1.60%-1.01%-7.24%6,709,00016,670,00050%2.49-1.15%2.51-0.63%2.52-1.18%2.65-2.82%-0.18%
国脉科技/002093.SZ
2020-09-307.927.957.757.86-0.63%-0.04%-3.21%3,628,00028,526,00075%7.86-0.93%7.90-0.70%7.98-0.75%8.12-0.65%-0.64%
三维通信/002115.SZ
2020-09-307.757.827.707.74-0.26%-0.21%-3.17%3,402,90026,392,00085%7.76-0.50%7.77-0.33%7.82-0.74%7.99-0.29%-0.48%
北纬科技/002148.SZ
2020-09-304.754.774.674.72-0.42%-0.15%-4.61%3,423,80016,183,00057%4.73-0.51%4.74-0.59%4.80-0.97%4.95-0.64%-1.10%
北斗星通/002151.SZ
2020-09-3051.8754.2051.8752.602.33%-0.50%-0.04%19,374,2001,024,202,000105%52.862.90%51.791.00%51.870.08%52.620.33%-0.04%
远 望 谷/002161.SZ
2020-09-306.646.676.556.55-1.95%-0.62%-4.63%4,122,50027,171,00071%6.59-1.30%6.59-0.47%6.68-0.89%6.87-0.54%-0.78%
武汉凡谷/002194.SZ
2020-09-3015.2715.2714.7014.94-2.29%-0.25%-0.27%12,831,600192,185,000154%14.980.64%14.741.37%14.76-0.22%14.980.05%-0.53%
奥维通信/002231.SZ
2020-09-306.356.396.266.31-0.32%-0.25%-3.94%1,476,9009,343,00055%6.33-0.44%6.33-0.44%6.40-0.82%6.57-0.61%-0.68%
光迅科技/002281.SZ
2020-09-3035.0035.3534.6534.97-0.37%0.08%1.41%8,304,700290,173,00081%34.940.61%34.590.50%34.610.03%34.480.43%0.36%
日海智能/002313.SZ
2020-09-3015.3015.3015.1115.19-0.52%0.03%-3.95%1,836,30027,886,000110%15.19-0.98%15.28-0.79%15.40-1.03%15.81-0.64%-0.37%
亚联发展/002316.SZ
2020-09-305.605.665.485.54-0.72%-0.41%-7.22%1,964,00010,925,00048%5.56-0.77%5.60-1.11%5.74-2.45%5.97-0.50%-0.52%
星网锐捷/002396.SZ
2020-09-3025.9026.0325.3425.42-1.47%-0.87%-4.37%5,121,900131,344,00079%25.64-0.90%25.62-0.18%25.82-0.89%26.58-0.48%-0.46%
深南股份/002417.SZ
2020-09-308.899.128.738.972.99%0.10%3.06%35,872,400321,441,000165%8.966.44%8.633.62%8.620.15%8.700.76%0.03%
盛路通信/002446.SZ
2020-09-307.517.557.427.42-1.20%-0.89%-5.47%6,957,80052,091,00040%7.49-0.61%7.500.19%7.52-1.22%7.85-0.43%-0.36%
海格通信/002465.SZ
2020-09-3011.6811.7811.5511.700.69%0.03%-2.23%23,021,800269,258,00097%11.700.18%11.660.19%11.69-0.60%11.97-0.31%-0.34%
二六三/002467.SZ
2020-09-306.676.696.616.61-0.90%-0.54%-1.18%8,294,60055,126,00061%6.65-0.41%6.640.11%6.680.00%6.69-0.05%-0.26%
通鼎互联/002491.SZ
2020-09-305.225.225.065.09-1.36%-0.49%-2.02%4,350,20022,253,00064%5.12-1.33%5.140.23%5.12-0.18%5.20-0.33%-0.80%
杰赛科技/002544.SZ
2020-09-3015.1015.4514.9615.10-0.98%-0.57%-2.83%4,297,70065,270,00093%15.19-0.53%15.20-0.06%15.22-0.52%15.540.01%0.11%
海能达/002583.SZ
2020-09-307.467.507.367.42-0.54%-0.12%-3.92%8,193,40060,866,00069%7.43-0.87%7.44-0.20%7.50-0.99%7.72-0.46%-0.42%
网宿科技/300017.SZ
2020-09-308.148.188.018.04-0.74%-0.70%-6.45%24,213,700196,063,00053%8.10-0.48%8.11-0.55%8.23-1.26%8.59-0.74%-0.93%
华星创业/300025.SZ
2020-09-305.275.385.135.18-2.63%-1.07%-4.62%16,936,30088,686,00048%5.24-1.60%5.260.42%5.26-1.37%5.43-0.17%-1.28%
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
2020-09-308.378.398.228.27-0.96%-0.46%-7.59%14,355,900119,263,00053%8.31-0.78%8.34-0.76%8.47-1.44%8.95-0.85%-0.63%
世纪鼎利/300050.SZ
2020-09-256.626.886.446.680.91%0.48%1.17%18,028,900119,864,00081%6.650.88%6.67-0.79%6.730.39%6.601.18%0.07%
恒信东方/300081.SZ
2020-09-308.378.468.288.350.60%-0.24%-3.82%3,548,50029,702,00054%8.370.52%8.34-0.33%8.41-0.84%8.68-0.63%-1.22%
高新兴/300098.SZ
2020-09-305.055.064.955.00-0.60%-0.12%-7.99%16,681,50083,513,00052%5.01-0.66%5.04-0.94%5.14-1.46%5.43-1.33%-1.75%
振芯科技/300101.SZ
2020-09-3015.8216.2815.7016.030.75%-0.11%0.90%27,999,600449,327,000113%16.053.83%15.582.30%15.460.63%15.890.29%0.12%
大富科技/300134.SZ
2020-09-3013.3013.4513.1113.20-0.68%-0.39%-3.15%3,807,90050,464,00058%13.25-0.88%13.30-0.30%13.36-0.72%13.63-0.30%-0.98%
天喻信息/300205.SZ
2020-09-3012.7413.5612.6213.243.68%-0.32%0.52%16,622,600220,774,000131%13.282.24%13.151.30%13.070.12%13.170.31%-0.02%
亿通科技/300211.SZ
2020-09-307.837.937.757.921.54%0.71%0.99%4,022,00031,631,00066%7.861.28%7.750.79%7.76-0.75%7.840.17%-0.72%
佳讯飞鸿/300213.SZ
2020-09-308.188.248.048.09-0.98%-0.64%-8.11%10,458,60085,150,00053%8.14-0.22%8.17-0.81%8.33-1.33%8.80-2.00%-1.06%
初灵信息/300250.SZ
2020-09-3013.7213.8013.3213.48-1.39%-0.67%-4.11%2,820,90038,283,00074%13.57-0.57%13.59-0.80%13.75-0.97%14.06-0.21%-0.81%
金信诺/300252.SZ
2020-09-3011.8912.1511.8011.89-0.92%-0.67%0.93%22,499,800269,312,000112%11.970.93%11.821.60%11.700.72%11.780.70%0.39%
吴通控股/300292.SZ
2020-09-305.045.064.985.00-0.40%-0.28%-4.98%19,642,80098,491,00045%5.01-0.63%5.02-0.42%5.07-0.98%5.26-0.85%-1.05%
富春股份/300299.SZ
2020-09-308.338.548.218.431.20%0.46%-5.13%15,626,600131,127,00048%8.391.39%8.340.88%8.30-1.18%8.89-3.64%-1.35%
宜通世纪/300310.SZ
2020-09-305.955.965.765.79-1.86%-1.03%-8.34%25,387,500148,509,00054%5.85-1.66%5.93-2.90%6.21-1.02%6.32-0.83%-1.14%
邦讯技术/300312.SZ
2020-09-307.368.097.117.673.23%0.30%6.77%49,718,100380,205,000201%7.65-1.32%7.532.20%7.372.56%7.181.56%0.20%
东土科技/300353.SZ
2020-09-3011.5911.7811.3811.56-0.09%-0.27%-7.56%8,227,50095,366,00055%11.59-0.59%11.66-1.04%11.90-1.99%12.51-0.63%-0.27%
中国联通/600050.SH
2020-09-304.874.884.834.85-0.21%-0.23%-2.55%51,966,900252,596,00076%4.86-0.23%4.87-0.39%4.90-0.55%4.98-0.28%-0.19%
康欣新材/600076.SH
2020-09-303.243.283.233.260.93%0.25%-3.61%3,867,50012,579,00072%3.250.28%3.25-0.52%3.29-0.73%3.38-0.56%-0.51%
宋都股份/600077.SH
2020-09-303.854.043.763.77-2.84%-4.24%-3.61%20,732,10081,624,000224%3.942.90%3.902.01%3.91-0.99%3.910.41%-0.10%
永鼎股份/600105.SH
2020-09-305.695.895.665.873.16%1.75%-0.71%19,649,100113,354,00086%5.770.54%5.79-0.93%5.84-0.75%5.91-0.34%-0.45%
*ST宏图/600122.SH
2020-09-301.221.221.191.20-0.83%-0.66%-4.31%3,233,8003,905,00056%1.21-0.33%1.21-0.17%1.22-1.14%1.25-0.56%-0.67%
波导股份/600130.SH
2020-09-304.174.174.044.08-1.45%-0.56%-8.31%8,993,40036,900,00041%4.10-0.63%4.12-1.03%4.24-1.76%4.45-1.07%-0.57%
大唐电信/600198.SH
2020-09-3010.7010.7310.4910.59-0.66%0.00%-3.74%6,480,40068,627,00068%10.59-0.60%10.56-0.30%10.67-0.87%11.00-0.53%-0.73%
大恒科技/600288.SH
2020-09-3011.2411.2411.0811.08-1.07%-0.66%-1.34%926,40010,333,00063%11.15-0.22%11.150.37%11.12-0.22%11.23-0.10%-0.36%
长江通信/600345.SH
2020-09-3020.0920.0919.7519.98-0.20%0.14%-3.89%1,576,40031,452,00062%19.95-0.40%19.95-0.06%20.05-0.70%20.79-0.80%-0.60%
*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
2020-09-3014.5914.6214.4214.42-0.55%-0.61%-3.79%7,229,400104,894,00068%14.51-0.66%14.57-0.55%14.72-0.61%14.99-0.51%-0.32%
烽火通信/600498.SH
2020-09-3023.9624.0023.6823.76-0.38%-0.21%-2.44%4,513,700107,471,00065%23.81-0.67%23.84-0.01%23.89-0.53%24.35-0.12%-0.10%
中天科技/600522.SH
2020-09-3010.4710.5510.3810.480.10%0.11%-1.26%15,949,000166,957,00069%10.47-0.12%10.420.20%10.44-0.33%10.61-0.25%-0.39%
ST中安/600654.SH
2020-09-301.611.621.601.610.00%0.12%-1.23%2,261,3003,636,00045%1.61-1.23%1.63-0.31%1.630.06%1.63-0.06%0.19%
电子城/600658.SH
2020-09-305.405.455.375.440.55%0.29%-3.24%1,747,5009,479,00050%5.420.15%5.44-0.77%5.50-0.78%5.62-0.07%-0.40%
*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
2020-09-309.079.118.929.02-0.55%-0.04%-2.00%13,520,400122,007,000111%9.02-0.91%9.06-0.24%9.07-0.43%9.20-0.34%-0.29%
北汽蓝谷/600733.SH
2020-09-305.955.985.855.90-0.84%-0.25%-3.50%7,952,90047,042,00074%5.92-0.27%5.900.27%5.88-0.61%6.11-0.33%-0.56%
中国海防/600764.SH
2020-09-3038.7038.9837.7538.15-0.88%-0.32%-4.13%3,734,900142,949,00062%38.27-0.80%38.120.46%38.00-1.12%39.80-0.24%-0.48%
南京熊猫/600775.SH
2020-09-307.657.667.547.60-0.26%0.13%-3.68%2,346,20017,808,00043%7.59-0.88%7.61-0.61%7.75-0.85%7.89-0.04%-0.04%
东方通信/600776.SH
2020-09-3012.9012.9512.7112.75-1.24%-0.35%-2.32%4,357,10055,751,00082%12.80-1.73%12.88-0.08%12.86-0.36%13.05-0.17%-0.53%
鹏博士/600804.SH
2020-09-307.757.787.607.730.39%0.42%-2.90%13,545,900104,275,00068%7.70-0.45%7.70-0.29%7.76-1.18%7.96-0.50%-0.92%
四创电子/600990.SH
2020-09-3043.0843.4342.6042.850.02%-0.19%-1.90%1,340,50057,551,00082%42.930.22%42.700.57%42.61-0.38%43.68-0.18%-0.59%