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
	2021-01-25	19.40	19.40	18.42	18.48	-2.84%	-1.10%	-2.04%	1,938,500	36,221,000	91%	18.69	-2.10%	18.85	0.17%	18.78	0.22%	18.87	-0.31%	-0.23%
中国天楹/000035.SZ
	2021-01-25	3.99	3.99	3.86	3.89	-2.51%	-0.66%	-3.45%	8,742,400	34,232,000	107%	3.92	-1.61%	3.97	-1.22%	4.01	-0.92%	4.03	-0.07%	-0.04%
中兴通讯/000063.SZ
	2021-01-25	34.96	36.10	34.45	35.70	5.37%	0.81%	0.16%	146,626,000	5,192,651,000	122%	35.41	3.25%	35.04	0.26%	35.34	-0.47%	35.64	0.26%	0.59%
宁通信/000468.SZ
航天发展/000547.SZ
	2021-01-25	26.00	27.28	25.72	25.90	0.39%	-2.25%	-3.23%	53,960,700	1,429,695,000	116%	26.50	3.34%	26.15	1.58%	25.93	0.36%	26.76	-1.33%	-0.67%
神州信息/000555.SZ
	2021-01-25	14.83	15.28	14.72	15.08	1.75%	0.01%	-0.76%	12,444,400	187,636,000	111%	15.08	1.43%	15.03	-0.31%	15.15	-0.58%	15.20	-0.29%	-0.13%
汇源通信/000586.SZ
	2021-01-25	6.85	7.08	6.85	7.08	2.16%	1.40%	4.70%	2,992,700	20,896,000	144%	6.98	1.23%	6.94	0.73%	6.90	0.72%	6.76	0.60%	-0.51%
*ST金鸿/000669.SZ
	2021-01-25	1.93	1.94	1.88	1.88	-3.09%	-1.47%	-1.98%	4,090,200	7,804,000	68%	1.91	-1.24%	1.93	-0.62%	1.93	-0.31%	1.92	-0.31%	-0.83%
恒逸石化/000703.SZ
	2021-01-25	14.78	15.25	14.52	14.63	-0.07%	-1.83%	3.80%	63,230,300	942,240,000	125%	14.90	2.36%	14.76	1.18%	14.58	1.75%	14.09	1.15%	1.02%
天音控股/000829.SZ
	2021-01-25	6.98	6.99	6.72	6.74	-3.99%	-1.38%	-3.56%	16,662,400	113,879,000	91%	6.83	-4.11%	6.99	-0.61%	7.09	-0.39%	6.99	-0.01%	0.29%
欢瑞世纪/000892.SZ
	2021-01-25	2.22	2.22	2.11	2.12	-4.93%	-1.26%	-5.78%	6,886,700	14,785,000	78%	2.15	-4.24%	2.24	-2.18%	2.27	-1.52%	2.25	-0.04%	-0.63%
数源科技/000909.SZ
	2021-01-25	7.14	7.20	7.02	7.06	-1.94%	-0.13%	-5.31%	2,269,900	16,046,000	107%	7.07	-2.48%	7.27	-1.62%	7.36	-1.34%	7.46	-0.81%	-0.65%
*ST同洲/002052.SZ
	2021-01-25	0.98	1.02	0.98	0.99	0.00%	-0.70%	1.12%	10,942,000	10,911,000	101%	1.00	0.20%	1.00	-0.50%	1.01	-0.40%	0.98	1.77%	-0.35%
ST新海/002089.SZ
	2021-01-25	1.72	1.73	1.65	1.65	-5.17%	-1.26%	-2.94%	9,536,100	15,935,000	100%	1.67	-4.08%	1.71	-2.63%	1.74	-0.23%	1.70	-0.47%	-0.84%
国脉科技/002093.SZ
	2021-01-25	6.98	6.98	6.63	6.66	-4.86%	-1.38%	-5.44%	12,872,500	86,932,000	192%	6.75	-3.91%	6.89	-2.82%	6.99	-2.17%	7.04	-1.04%	-0.20%
三维通信/002115.SZ
	2021-01-25	5.84	5.85	5.60	5.64	-4.08%	-0.62%	-2.15%	8,251,300	46,824,000	83%	5.68	-3.09%	5.84	-1.85%	5.93	-0.64%	5.76	0.14%	-0.59%
北纬科技/002148.SZ
	2021-01-25	3.92	3.92	3.79	3.80	-2.81%	-0.81%	-2.64%	3,990,700	15,290,000	103%	3.83	-1.97%	3.90	-1.29%	3.93	-0.76%	3.90	-0.41%	-0.72%
北斗星通/002151.SZ
	2021-01-25	51.50	52.50	50.91	51.02	-1.28%	-0.79%	-2.15%	10,996,200	565,475,000	88%	51.43	-0.96%	52.05	-0.14%	51.97	-0.08%	52.14	-0.35%	-0.14%
远望谷/002161.SZ
	2021-01-25	5.07	5.10	4.94	4.95	-2.56%	-0.84%	-4.11%	7,452,400	37,200,000	119%	4.99	-3.09%	5.13	-1.71%	5.18	-1.28%	5.16	-0.25%	-0.38%
武汉凡谷/002194.SZ
	2021-01-25	13.74	14.15	13.30	13.82	0.88%	0.99%	-5.21%	9,471,500	129,612,000	65%	13.68	-1.31%	13.98	-1.73%	14.28	-2.20%	14.58	-0.13%	-0.08%
奥维通信/002231.SZ
	2021-01-25	4.39	4.45	4.20	4.20	-4.11%	-1.29%	-5.66%	3,247,500	13,819,000	66%	4.26	-3.67%	4.39	-1.84%	4.44	-0.98%	4.45	0.09%	-0.26%
光迅科技/002281.SZ
	2021-01-25	28.42	28.42	27.80	27.94	-2.07%	-0.21%	-5.01%	8,700,900	243,606,000	89%	28.00	-2.04%	28.63	-1.51%	29.00	-1.38%	29.41	-0.38%	0.20%
日海智能/002313.SZ
	2021-01-25	10.81	10.85	10.29	10.31	-4.63%	-1.94%	-5.92%	2,870,200	30,176,000	127%	10.51	-3.43%	10.79	-2.20%	10.92	-2.02%	10.96	-0.41%	-0.30%
亚联发展/002316.SZ
	2021-01-25	3.44	3.47	3.32	3.32	-3.77%	-1.34%	-4.76%	4,656,800	15,668,000	75%	3.37	-5.29%	3.57	-1.05%	3.57	-0.39%	3.49	-0.09%	-0.72%
星网锐捷/002396.SZ
	2021-01-25	22.83	22.90	22.18	22.37	-2.65%	-0.36%	-6.44%	12,298,700	276,104,000	69%	22.45	-3.04%	23.21	-2.09%	23.77	-1.71%	23.91	-0.45%	0.39%
深南股份/002417.SZ
	2021-01-25	6.60	6.66	6.35	6.38	-4.78%	-1.10%	-3.89%	6,930,700	44,713,000	112%	6.45	-3.96%	6.64	-1.78%	6.71	-1.13%	6.64	-0.32%	-0.38%
盛路通信/002446.SZ
	2021-01-25	6.24	6.24	6.05	6.06	-3.19%	-0.80%	-5.78%	16,531,900	100,998,000	92%	6.11	-2.91%	6.27	-1.69%	6.36	-1.76%	6.43	-0.57%	-0.30%
海格通信/002465.SZ
	2021-01-25	10.45	10.55	10.24	10.24	-2.01%	-1.15%	-5.54%	28,880,000	299,158,000	83%	10.36	-1.49%	10.54	-1.23%	10.67	-1.14%	10.84	-0.65%	-0.25%
二六三/002467.SZ
	2021-01-25	5.93	5.95	5.71	5.72	-3.38%	-0.92%	-3.36%	17,208,000	99,345,000	79%	5.77	-2.58%	5.94	-0.84%	5.95	-0.54%	5.92	-0.30%	-0.01%
通鼎互联/002491.SZ
	2021-01-25	3.96	3.98	3.86	3.90	-2.50%	-0.03%	-1.64%	7,907,600	30,848,000	90%	3.90	-2.79%	3.99	-1.41%	4.02	-0.79%	3.97	0.00%	-0.14%
杰赛科技/002544.SZ
	2021-01-25	14.46	14.66	14.15	14.39	-1.44%	-0.06%	-5.98%	8,268,400	119,057,000	67%	14.40	-2.19%	14.82	-1.59%	15.03	-1.19%	15.31	-0.91%	-0.98%
海能达/002583.SZ
	2021-01-25	6.16	6.16	6.00	6.03	-1.95%	-0.20%	-4.19%	11,656,700	70,433,000	69%	6.04	-2.19%	6.17	-1.39%	6.24	-1.34%	6.29	0.03%	0.28%
网宿科技/300017.SZ
	2021-01-25	6.63	6.63	6.40	6.41	-3.46%	-1.13%	-4.73%	34,658,300	224,680,000	97%	6.48	-2.60%	6.66	-1.60%	6.73	-0.83%	6.73	-0.55%	-0.07%
华星创业/300025.SZ
	2021-01-25	3.82	4.23	3.63	3.96	0.51%	1.33%	2.86%	15,546,100	60,750,000	168%	3.91	-0.74%	3.91	0.00%	3.91	-0.03%	3.85	0.50%	-0.86%
金亚退/300028.SZ
	2020-07-31	0.31	0.31	0.29	0.30	-3.23%	-1.32%	-4.15%	14,132,700	4,302,000	189%	0.30	-1.30%	0.31	0.00%	0.31	-1.29%	0.31	-2.49%	-1.66%
数知科技/300038.SZ
	2021-01-22	3.50	3.52	3.37	3.37	-5.07%	-1.78%	-17.90%	66,548,300	228,315,000	55%	3.43	-4.67%	3.59	-4.04%	3.80	-4.38%	4.11	0.05%	0.91%
世纪鼎利/300050.SZ
	2021-01-25	6.09	6.16	5.84	5.90	-4.22%	-1.11%	6.38%	14,629,800	87,280,000	115%	5.97	-2.90%	6.01	0.99%	5.89	2.52%	5.55	1.59%	0.48%
恒信东方/300081.SZ
	2021-01-25	7.62	7.70	7.52	7.69	0.92%	0.81%	-2.51%	2,832,200	21,604,000	84%	7.63	-0.37%	7.71	-0.96%	7.79	-0.90%	7.89	-0.48%	-1.03%
高新兴/300098.SZ
	2021-01-25	3.70	3.70	3.54	3.54	-3.28%	-1.28%	-4.14%	20,941,000	75,104,000	74%	3.59	-2.50%	3.70	-2.27%	3.75	-0.35%	3.69	-0.41%	-0.61%
振芯科技/300101.SZ
	2021-01-25	21.58	21.60	20.01	20.50	-4.96%	-1.76%	4.61%	44,479,600	928,198,000	118%	20.87	0.54%	20.66	2.11%	20.19	1.78%	19.60	0.87%	1.21%
大富科技/300134.SZ
	2021-01-25	10.37	10.38	9.80	10.12	-2.41%	1.08%	-2.47%	10,674,900	106,877,000	110%	10.01	-4.25%	10.46	-1.81%	10.48	-0.83%	10.38	-0.25%	0.23%
天喻信息/300205.SZ
	2021-01-25	9.59	9.65	9.10	9.28	-3.23%	-1.13%	-1.23%	4,630,900	43,467,000	106%	9.39	-1.72%	9.54	-0.49%	9.55	-0.60%	9.40	-0.10%	-0.47%
亿通科技/300211.SZ
	2021-01-25	7.68	7.70	7.23	7.24	-5.36%	-1.79%	-6.80%	6,244,100	46,030,000	64%	7.37	-3.24%	7.58	-1.48%	7.64	-0.40%	7.77	-2.23%	-0.81%
佳讯飞鸿/300213.SZ
	2021-01-25	6.69	6.85	6.50	6.77	0.89%	1.71%	-1.87%	18,764,000	124,885,000	134%	6.66	-1.36%	6.76	-1.57%	6.86	-1.15%	6.90	-0.43%	-0.14%
初灵信息/300250.SZ
	2021-01-25	9.70	9.70	9.25	9.34	-3.71%	-0.73%	-2.08%	2,546,000	23,955,000	74%	9.41	-3.41%	9.71	-2.21%	9.86	-0.18%	9.54	-0.06%	-0.70%
金信诺/300252.SZ
	2021-01-25	8.57	8.61	8.14	8.15	-4.90%	-1.55%	-7.51%	10,619,800	87,915,000	126%	8.28	-5.09%	8.60	-2.87%	8.73	-2.28%	8.81	-0.79%	-0.59%
吴通控股/300292.SZ
	2021-01-25	3.45	3.47	3.24	3.28	-5.75%	-1.88%	-11.99%	40,557,600	135,568,000	127%	3.34	-6.20%	3.59	-3.39%	3.67	-2.93%	3.73	-1.77%	-0.82%
富春股份/300299.SZ
	2021-01-25	7.07	7.18	6.86	6.99	-1.13%	0.27%	-2.74%	13,345,900	93,040,000	77%	6.97	-1.90%	7.14	-0.38%	7.13	-0.56%	7.19	-0.25%	-0.34%
宜通世纪/300310.SZ
	2021-01-25	5.02	5.11	4.93	5.00	-0.60%	-0.44%	-6.03%	14,968,200	75,169,000	58%	5.02	-2.32%	5.15	-1.62%	5.25	-1.65%	5.32	-0.08%	0.08%
邦讯技术/300312.SZ
	2021-01-25	4.19	4.23	4.01	4.01	-4.30%	-1.72%	-7.84%	11,699,900	47,741,000	70%	4.08	-3.68%	4.25	-3.10%	4.37	-1.04%	4.35	-0.84%	-2.06%
东土科技/300353.SZ
	2021-01-25	7.84	7.84	7.60	7.61	-3.06%	-0.86%	-5.69%	8,221,200	63,108,000	105%	7.68	-3.37%	7.92	-1.92%	8.01	-1.53%	8.07	-0.15%	-0.54%
中国联通/600050.SH
	2021-01-25	4.33	4.33	4.27	4.28	-1.38%	-0.28%	-5.50%	123,028,700	527,991,000	55%	4.29	-1.27%	4.36	-1.42%	4.44	-1.25%	4.53	0.11%	0.36%
康欣新材/600076.SH
	2021-01-25	3.32	3.32	3.22	3.25	-1.81%	-0.37%	-2.46%	7,235,500	23,599,000	108%	3.26	-1.78%	3.32	-1.40%	3.34	-0.71%	3.33	-0.24%	-0.70%
宋都股份/600077.SH
	2021-01-25	2.61	2.68	2.53	2.58	-4.44%	-0.27%	-8.93%	13,404,600	34,672,000	108%	2.59	-5.83%	2.69	-3.28%	2.79	-1.69%	2.83	-1.43%	-0.65%
永鼎股份/600105.SH
	2021-01-25	3.09	3.10	2.96	2.98	-4.18%	-0.53%	-5.22%	36,828,300	110,347,000	129%	3.00	-3.94%	3.08	-2.35%	3.12	-1.86%	3.14	-0.73%	-1.23%
*ST宏图/600122.SH
	2021-01-25	0.95	0.99	0.92	0.94	-3.09%	-1.36%	-3.59%	13,828,200	13,175,000	97%	0.95	-0.83%	0.97	-1.82%	0.99	-1.69%	0.98	0.72%	-0.41%
波导股份/600130.SH
	2021-01-25	3.37	3.40	3.28	3.30	-2.94%	-0.45%	-3.17%	8,334,700	27,630,000	101%	3.32	-3.52%	3.42	-1.33%	3.44	-0.87%	3.41	-0.58%	-0.77%
大唐电信/600198.SH
	2021-01-25	9.13	9.13	8.73	8.86	-3.49%	-0.21%	-5.57%	15,357,700	136,364,000	96%	8.88	-3.45%	9.12	-1.66%	9.18	-1.58%	9.38	-1.42%	-0.97%
大恒科技/600288.SH
	2021-01-25	9.78	9.84	9.63	9.67	-1.73%	-0.59%	-3.29%	1,880,000	18,286,000	92%	9.73	-1.23%	9.83	-1.26%	10.03	-0.35%	10.00	-0.18%	-0.01%
长江通信/600345.SH
	2021-01-25	16.56	16.56	15.68	15.81	-4.93%	-0.68%	-6.07%	2,966,900	47,230,000	192%	15.92	-5.10%	16.42	-3.08%	16.62	-2.68%	16.83	-1.35%	-0.40%
*ST信威/600485.SH
	2020-04-20	1.35	1.39	1.30	1.39	5.30%	0.80%	0.87%	55,265,500	76,233,000	131%	1.38	7.32%	1.32	1.54%	1.33	0.08%	1.38	-0.79%	-0.77%
亨通光电/600487.SH
	2021-01-25	13.38	13.40	13.01	13.06	-2.61%	-0.40%	-5.40%	23,637,000	309,926,000	112%	13.11	-2.46%	13.36	-1.56%	13.53	-1.66%	13.81	-0.68%	-0.03%
烽火通信/600498.SH
	2021-01-25	20.86	21.92	20.86	21.52	-5.57%	0.48%	-10.32%	28,424,200	608,791,000	134%	21.42	-7.04%	22.49	-4.36%	22.99	-3.91%	24.00	-1.90%	-0.03%
中天科技/600522.SH
	2021-01-25	10.87	11.00	10.66	10.95	0.74%	1.15%	-3.17%	45,419,900	491,698,000	72%	10.83	-0.89%	10.94	-0.61%	11.04	-1.10%	11.31	-0.54%	0.26%
ST中安/600654.SH
	2021-01-25	1.59	1.62	1.58	1.60	-0.62%	0.44%	-1.78%	2,186,500	3,483,000	76%	1.59	-1.30%	1.62	-0.61%	1.63	-0.67%	1.63	-0.25%	-0.39%
电子城/600658.SH
	2021-01-25	4.88	4.92	4.78	4.83	-2.03%	-0.19%	-2.29%	6,101,900	29,530,000	80%	4.84	-2.50%	4.95	-1.80%	5.02	-0.46%	4.94	-0.28%	-0.54%
*ST上普/600680.SH
	2018-04-27	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
	2021-01-25	7.33	7.35	6.98	7.01	-4.23%	-0.58%	-4.85%	23,135,700	163,139,000	159%	7.05	-3.78%	7.23	-2.16%	7.30	-1.55%	7.37	-1.03%	-0.26%
北汽蓝谷/600733.SH
	2021-01-25	10.50	11.07	10.37	10.56	-1.12%	-1.38%	8.02%	97,379,400	1,042,747,000	120%	10.71	1.11%	10.49	1.34%	10.27	2.41%	9.78	1.88%	1.11%
中国海防/600764.SH
	2021-01-25	32.21	32.78	31.71	32.22	0.37%	-0.50%	-5.35%	5,194,400	168,204,000	96%	32.38	0.45%	32.47	0.01%	32.59	-1.13%	34.04	-0.86%	-0.62%
南京熊猫/600775.SH
	2021-01-25	7.21	7.26	7.14	7.16	-0.83%	-0.26%	-3.10%	4,141,800	29,733,000	87%	7.18	-0.99%	7.24	-0.50%	7.29	-1.07%	7.39	-0.03%	-0.12%
东方通信/600776.SH
	2021-01-25	12.25	12.31	11.57	11.72	-4.25%	-1.08%	-8.41%	17,457,800	206,841,000	64%	11.85	-3.16%	12.15	-1.94%	12.39	-1.91%	12.80	-0.26%	0.68%
鹏博士/600804.SH
	2021-01-25	6.77	6.82	6.51	6.67	-3.33%	-0.07%	-7.80%	32,631,100	217,808,000	68%	6.68	-4.60%	6.99	-2.97%	7.13	-1.77%	7.23	-0.44%	0.53%
四创电子/600990.SH
	2021-01-25	46.40	47.20	45.33	45.80	-1.27%	-0.68%	-3.10%	1,743,700	80,408,000	97%	46.11	-0.43%	46.67	-1.42%	47.40	-1.08%	47.27	-0.21%	-0.07%