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
2019-03-259.8110.999.8010.422.96%-0.61%3.05%14,035,600147,154,000177%10.484.84%10.351.65%10.261.45%10.111.23%0.92%
中国天楹/000035.SZ
2019-03-255.415.445.305.37-2.36%-0.56%-2.49%8,370,00045,201,00059%5.40-1.39%5.47-0.22%5.470.13%5.510.11%0.00%
中兴通讯/000063.SZ
2019-03-2527.5128.7727.4028.330.39%0.52%-2.37%89,469,0002,521,583,00078%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
2019-03-2510.5111.7010.4411.709.96%2.35%6.86%103,371,4001,181,627,000309%11.437.81%11.176.28%11.034.34%10.952.06%0.25%
神州信息/000555.SZ
2019-03-2513.5013.9613.4013.58-3.62%-0.66%-2.39%23,046,000315,041,00071%13.67-1.42%13.810.34%13.760.32%13.91-0.11%0.93%
汇源通信/000586.SZ
2019-03-2511.0511.4710.9211.270.36%0.42%-0.55%8,818,10098,969,00078%11.220.06%11.32-0.33%11.320.41%11.33-0.42%-0.60%
金鸿控股/000669.SZ
2019-03-256.356.626.186.530.00%0.82%-2.29%18,891,900122,360,00041%6.48-0.74%6.59-1.82%6.70-1.03%6.680.60%1.32%
恒逸石化/000703.SZ
2019-03-2514.2015.2514.1114.732.08%-1.20%2.52%42,019,100626,443,000158%14.914.63%14.542.14%14.530.68%14.371.02%0.40%
天音控股/000829.SZ
2019-03-256.706.876.676.78-0.59%-0.01%0.21%11,075,60075,102,00074%6.781.00%6.730.89%6.690.65%6.77-0.65%0.35%
欢瑞世纪/000892.SZ
2019-03-255.625.705.515.55-6.25%-0.75%-7.14%15,114,10084,525,000111%5.59-5.70%5.79-2.98%5.90-1.39%5.98-0.27%1.10%
数源科技/000909.SZ
2019-03-258.729.008.608.830.11%0.01%0.50%5,041,80044,515,00075%8.830.89%8.810.85%8.730.59%8.790.14%0.57%
同洲电子/002052.SZ
2019-03-255.005.084.904.92-3.53%-1.09%-1.76%21,199,600105,440,00085%4.97-1.62%5.050.42%5.010.18%5.01-0.42%-0.04%
新 海 宜/002089.SZ
2019-03-255.305.355.215.23-2.97%-0.82%-6.22%38,432,700202,664,00065%5.27-1.90%5.38-0.92%5.41-0.33%5.58-1.33%-0.06%
国脉科技/002093.SZ
2019-03-259.519.669.469.47-2.67%-0.91%-5.08%14,633,900139,859,00057%9.56-0.71%9.69-0.32%9.73-0.02%9.98-1.25%0.34%
三维通信/002115.SZ
2019-03-2512.1812.4512.0312.23-1.45%-0.09%-4.21%14,558,900178,211,00063%12.24-0.75%12.39-0.23%12.42-0.57%12.77-1.13%0.04%
北纬科技/002148.SZ
2019-03-257.177.327.087.17-1.65%-0.47%-3.16%15,758,100113,514,00066%7.20-0.21%7.260.18%7.250.08%7.40-0.56%0.01%
北斗星通/002151.SZ
2019-03-2526.1827.7625.9327.062.00%-0.28%-0.02%20,294,300550,722,000137%27.142.41%26.851.72%26.741.09%27.070.07%0.43%
远 望 谷/002161.SZ
2019-03-257.387.767.337.752.51%1.47%-0.73%38,279,900292,388,00085%7.642.40%7.581.22%7.530.88%7.81-0.86%0.75%
*ST凡谷/002194.SZ
2019-03-2512.6013.4512.4313.404.61%1.00%10.03%15,854,300210,342,000143%13.276.34%12.742.70%12.572.33%12.181.31%0.69%
奥维通信/002231.SZ
2019-03-257.507.897.457.720.26%0.04%-1.49%11,542,70089,071,00082%7.720.17%7.751.12%7.680.07%7.84-0.61%-0.25%
光迅科技/002281.SZ
2019-03-2531.9832.4631.8031.82-2.15%-0.60%-4.80%15,822,600506,518,00064%32.01-2.34%32.74-1.33%33.15-0.59%33.43-0.34%0.26%
日海智能/002313.SZ
2019-03-2525.5126.2625.4025.890.00%-0.09%-2.58%4,588,300118,900,00064%25.910.80%25.87-0.61%26.17-0.65%26.58-0.48%0.08%
亚联发展/002316.SZ
2019-03-258.879.448.729.363.65%1.93%1.75%12,939,700118,830,000124%9.183.17%9.061.42%9.030.97%9.20-0.68%0.44%
星网锐捷/002396.SZ
2019-03-2524.9825.6824.8125.12-0.63%-0.45%2.06%21,359,400538,973,00098%25.231.40%24.871.58%24.660.90%24.610.16%0.74%
深南股份/002417.SZ
2019-03-259.0910.208.989.723.18%1.52%5.51%17,643,900168,927,000157%9.572.11%9.431.79%9.341.26%9.210.95%0.08%
盛路通信/002446.SZ
2019-03-259.8510.999.7110.514.79%0.11%6.93%88,825,300932,470,000190%10.506.95%10.104.38%9.963.95%9.831.59%0.04%
海格通信/002465.SZ
2019-03-259.7710.429.7310.182.21%-0.05%1.28%67,376,500686,210,000160%10.193.11%10.052.04%9.991.29%10.050.13%0.14%
二六三/002467.SZ
2019-03-256.816.936.706.77-2.17%-0.83%-2.18%13,827,00094,392,00051%6.83-0.55%6.900.41%6.850.43%6.92-0.01%0.61%
通鼎互联/002491.SZ
2019-03-2511.2711.5311.2211.23-3.61%-1.13%-2.98%33,463,400380,074,00066%11.36-0.91%11.410.15%11.440.05%11.580.17%0.97%
杰赛科技/002544.SZ
2019-03-2514.3815.4214.1215.104.93%1.33%6.41%19,814,000295,260,000174%14.905.01%14.542.89%14.372.42%14.190.91%0.41%
海能达/002583.SZ
2019-03-2510.6010.9610.5210.86-0.09%0.14%-0.68%11,233,300121,820,00069%10.850.11%10.88-0.07%10.890.01%10.93-0.27%-0.41%
网宿科技/300017.SZ
2019-03-2513.2013.8813.1113.38-0.96%-1.15%-3.69%169,968,9002,300,705,00055%13.541.27%13.630.66%13.600.49%13.89-1.65%0.23%
华星创业/300025.SZ
2019-03-256.036.185.986.06-1.78%-0.28%-6.67%15,322,70093,117,00046%6.08-0.57%6.140.08%6.140.03%6.49-1.11%0.49%
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
2019-03-2512.5212.8412.4512.63-2.02%-0.48%-2.91%16,218,000205,824,00056%12.69-0.77%12.800.35%12.770.18%13.01-0.57%0.62%
世纪鼎利/300050.SZ
2019-03-256.606.776.526.66-0.45%-0.13%-2.79%11,131,00074,231,00067%6.670.86%6.670.12%6.690.02%6.85-0.57%-0.06%
恒信东方/300081.SZ
2019-03-2511.8112.2911.7212.00-0.66%-0.68%-4.31%16,846,300203,535,00066%12.081.33%11.97-0.03%12.050.19%12.54-1.22%0.92%
高新兴/300098.SZ
2019-03-259.309.749.289.48-0.84%-0.80%-3.17%32,721,500312,690,00066%9.56-0.08%9.66-0.52%9.700.11%9.79-1.08%0.04%
振芯科技/300101.SZ
2019-03-2512.8813.6112.7113.183.37%-0.45%-0.61%33,754,300446,912,000120%13.244.54%13.022.06%12.961.58%13.26-1.55%0.59%
大富科技/300134.SZ
2019-03-2515.8016.8315.7216.10-1.23%-1.23%-0.92%24,678,800402,278,00078%16.302.39%15.961.89%15.820.96%16.250.34%0.90%
天喻信息/300205.SZ
2019-03-2511.3011.7011.2111.36-2.57%-0.41%-3.27%9,515,800108,547,00072%11.41-2.40%11.680.02%11.62-0.36%11.74-0.67%0.24%
亿通科技/300211.SZ
2019-03-257.388.307.307.760.26%0.25%6.86%33,432,000258,786,000232%7.745.15%7.483.43%7.372.93%7.261.95%-0.31%
佳讯飞鸿/300213.SZ
2019-03-259.009.708.899.370.54%0.58%1.10%32,873,900306,247,00086%9.321.07%9.360.08%9.290.80%9.270.48%1.14%
初灵信息/300250.SZ
2019-03-2518.8620.1918.3018.33-0.11%-4.36%6.11%33,595,500643,897,000252%19.178.63%18.307.42%17.856.33%17.283.61%0.64%
金信诺/300252.SZ
2019-03-2513.2813.9113.1513.600.37%0.02%-2.61%12,736,100173,172,00096%13.600.61%13.63-0.16%13.65-0.05%13.97-0.73%-0.14%
吴通控股/300292.SZ
2019-03-254.394.464.374.38-2.01%-0.61%-3.97%23,924,400105,434,00057%4.41-0.45%4.45-0.14%4.46-0.29%4.56-0.44%0.14%
富春股份/300299.SZ
2019-03-255.706.025.685.80-0.34%-0.55%-3.48%27,322,100159,339,00077%5.831.37%5.791.03%5.78-0.05%6.01-0.33%-0.22%
宜通世纪/300310.SZ
2019-03-256.576.686.456.47-4.57%-1.24%-6.03%35,808,900234,581,00086%6.55-2.99%6.76-1.44%6.79-0.59%6.89-0.78%0.22%
邦讯技术/300312.SZ
2019-03-258.739.478.619.162.81%-0.04%2.28%28,114,400257,637,000145%9.164.80%8.932.76%8.831.19%8.96-0.16%-0.48%
东土科技/300353.SZ
2019-03-2512.2012.8812.0912.540.40%-0.21%-3.68%22,386,800281,325,00080%12.570.77%12.560.55%12.530.25%13.02-1.30%0.11%
中国联通/600050.SH
2019-03-256.836.926.806.81-2.71%-0.58%-4.51%205,029,6001,404,430,00052%6.85-1.79%6.99-1.84%7.07-0.28%7.130.34%0.73%
康欣新材/600076.SH
2019-03-255.135.455.115.373.27%2.05%5.07%52,076,400274,025,000170%5.263.08%5.181.93%5.141.26%5.110.65%0.42%
宋都股份/600077.SH
2019-03-253.323.463.283.380.30%-0.68%2.83%23,685,90080,593,000134%3.402.16%3.361.30%3.331.09%3.290.80%0.29%
永鼎股份/600105.SH
2019-03-255.605.715.525.62-2.43%-0.02%-1.23%22,257,900125,110,00056%5.62-1.83%5.75-0.79%5.800.29%5.690.39%0.43%
宏图高科/600122.SH
2019-03-254.564.684.504.58-2.35%-0.76%-4.06%26,677,200123,115,00058%4.62-1.39%4.70-0.11%4.690.26%4.77-1.14%0.41%
波导股份/600130.SH
2019-03-254.534.604.454.53-1.95%-0.37%-3.82%21,030,10095,621,00047%4.55-0.79%4.600.17%4.590.00%4.710.06%0.65%
*ST大唐/600198.SH
2019-03-2511.8312.5311.7012.535.03%1.37%18.02%26,029,100321,741,000124%12.366.90%11.724.76%11.284.27%10.622.84%1.79%
大恒科技/600288.SH
2019-03-2510.4510.6710.3610.47-1.32%-0.59%0.59%13,816,500145,514,00063%10.53-0.40%10.541.00%10.430.80%10.41-0.14%-0.45%
长江通信/600345.SH
2019-03-2539.6139.6137.7539.6110.00%1.48%24.06%37,623,2001,468,472,000543%39.038.39%38.569.90%38.3132.06%31.9322.83%3.36%
信威集团/600485.SH
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
亨通光电/600487.SH
2019-03-2521.2221.8521.1721.45-1.29%-0.32%-3.24%39,509,500850,208,00068%21.52-0.84%21.71-0.54%21.92-0.09%22.17-0.66%-0.02%
烽火通信/600498.SH
2019-03-2531.0331.4930.9131.26-0.95%0.06%-2.40%17,761,800554,877,00060%31.24-0.84%31.55-0.24%31.62-0.20%32.03-0.63%-0.29%
中天科技/600522.SH
2019-03-2510.0110.369.9610.200.79%0.07%0.48%77,015,200785,049,000112%10.191.01%10.150.57%10.160.26%10.15-0.04%0.00%
ST中安/600654.SH
2019-03-252.312.482.292.485.08%1.81%8.16%31,532,80076,823,000164%2.444.06%2.382.81%2.352.18%2.291.19%0.45%
电子城/600658.SH
2019-03-256.957.086.746.78-5.04%-1.94%-0.28%18,496,600127,880,00079%6.91-2.22%6.990.94%6.870.96%6.800.80%1.40%
*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
2019-03-2513.0013.5412.8213.03-4.40%-1.02%7.00%117,169,9001,542,399,000111%13.161.49%12.892.32%12.562.59%12.181.76%0.85%
北汽蓝谷/600733.SH
2019-03-258.939.478.889.192.68%-0.54%3.29%45,300,200418,575,000198%9.243.77%9.042.45%8.961.76%8.900.90%-0.18%
中国海防/600764.SH
2019-03-2531.8235.0031.5033.906.50%-0.03%6.48%6,640,500225,180,000251%33.917.32%33.284.78%32.913.85%31.842.83%1.17%
南京熊猫/600775.SH
2019-03-2511.4011.9111.3011.71-0.51%0.28%0.22%32,699,600381,848,00078%11.68-0.82%11.98-0.15%11.900.61%11.680.29%0.07%
东方通信/600776.SH
2019-03-2528.3530.5028.1029.522.29%-0.70%-5.77%77,160,1002,293,743,00071%29.732.48%29.86-0.86%30.45-0.25%31.33-1.01%-0.40%
鹏博士/600804.SH
2019-03-2510.7811.1410.7110.80-2.70%-1.22%-4.69%34,050,800372,291,00062%10.93-1.15%11.11-0.13%11.10-0.03%11.33-0.97%0.36%
四创电子/600990.SH
2019-03-2549.3953.2448.4152.909.30%1.58%10.77%5,840,600304,158,000248%52.087.68%50.365.63%49.274.57%47.762.90%0.73%