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
2020-07-1625.2225.6823.6523.68-5.96%-3.63%-3.26%8,135,100199,904,00069%24.57-4.03%25.58-3.04%26.270.34%24.480.63%1.93%
中国天楹/000035.SZ
2020-07-165.755.885.385.40-5.26%-5.33%-1.82%37,755,800215,364,000129%5.700.78%5.650.48%5.610.97%5.500.77%0.94%
中兴通讯/000063.SZ
2020-07-1642.7243.2839.6840.07-6.20%-3.34%-9.94%134,058,9005,557,261,00079%41.45-4.77%43.27-3.11%44.25-2.53%44.490.41%0.86%
宁通信/000468.SZ
航天发展/000547.SZ
2020-07-1617.0717.3916.0616.21-5.20%-3.92%-5.92%55,314,300933,206,00070%16.87-3.26%17.56-1.47%17.82-1.19%17.230.81%2.14%
神州信息/000555.SZ
2020-07-1617.1617.4316.0016.13-6.11%-4.03%-7.47%26,509,000445,540,00064%16.81-4.49%17.59-1.87%17.78-1.41%17.430.57%1.39%
汇源通信/000586.SZ
2020-07-1610.0810.159.459.50-5.57%-3.56%-6.76%5,600,90055,174,00095%9.85-3.14%10.15-2.05%10.27-1.00%10.19-0.02%0.48%
*ST金鸿/000669.SZ
2020-07-161.801.851.791.79-1.10%-1.70%-1.16%6,377,20011,613,00069%1.82-0.49%1.86-1.59%1.860.49%1.810.50%0.72%
恒逸石化/000703.SZ
2020-07-169.9010.189.569.63-2.73%-2.81%-3.39%26,830,700265,839,000103%9.91-1.13%10.01-1.37%10.11-0.35%9.970.52%1.01%
天音控股/000829.SZ
2020-07-167.217.306.966.99-3.05%-1.76%-3.67%31,648,500225,166,00054%7.12-2.95%7.42-2.20%7.54-0.20%7.260.55%0.78%
欢瑞世纪/000892.SZ
2020-07-164.474.594.314.32-2.92%-3.27%-5.35%24,618,600109,938,00090%4.47-2.45%4.62-1.22%4.66-0.56%4.560.07%0.70%
数源科技/000909.SZ
2020-07-169.769.839.249.27-4.43%-2.89%-4.68%9,115,30087,012,00063%9.55-3.02%9.90-1.42%9.98-0.04%9.730.61%0.43%
*ST同洲/002052.SZ
2020-07-161.311.341.291.30-1.52%-1.59%-6.47%12,437,30016,425,00067%1.32-1.20%1.35-2.17%1.38-1.07%1.39-0.14%0.02%
*ST新海/002089.SZ
2020-07-162.782.832.672.67-3.26%-2.91%-0.22%25,508,00070,135,00089%2.75-1.75%2.780.14%2.760.33%2.680.94%0.96%
国脉科技/002093.SZ
2020-07-169.639.739.139.18-4.77%-2.92%-6.21%25,219,200238,463,00064%9.46-3.63%9.84-2.03%9.92-0.92%9.790.29%0.89%
三维通信/002115.SZ
2020-07-169.9210.009.369.36-5.65%-3.48%-8.58%26,995,800261,788,00071%9.70-4.12%10.13-2.40%10.29-1.25%10.240.06%0.46%
北纬科技/002148.SZ
2020-07-165.515.595.265.27-4.01%-2.98%-4.98%12,253,00066,561,00061%5.43-2.58%5.58-1.57%5.63-0.58%5.550.47%0.88%
北斗星通/002151.SZ
2020-07-1637.0138.1035.2035.69-4.08%-3.13%-3.66%22,962,500846,057,00060%36.85-2.79%38.01-0.56%37.91-1.43%37.050.55%1.12%
远 望 谷/002161.SZ
2020-07-168.258.347.767.81-5.33%-3.31%-9.41%23,619,800190,780,00070%8.08-4.35%8.48-2.82%8.68-1.60%8.62-0.04%1.00%
武汉凡谷/002194.SZ
2020-07-1621.0021.4019.4819.68-7.61%-4.08%-12.42%22,451,800460,633,00072%20.52-6.01%21.92-3.74%22.46-2.24%22.47-0.36%0.57%
奥维通信/002231.SZ
2020-07-167.207.426.987.08-2.07%-2.07%-1.95%11,495,10083,112,00071%7.23-2.10%7.38-0.11%7.320.14%7.220.25%0.70%
光迅科技/002281.SZ
2020-07-1635.8736.0734.1534.70-3.34%-1.55%-1.74%18,643,200657,109,00083%35.25-1.67%35.78-1.54%36.08-0.19%35.320.46%0.79%
日海智能/002313.SZ
2020-07-1618.8618.9517.8717.88-5.10%-2.89%-9.97%7,620,300140,310,00082%18.41-4.13%19.38-2.87%19.82-1.62%19.86-0.40%0.44%
亚联发展/002316.SZ
2020-07-166.977.266.756.82-2.29%-3.45%-2.89%16,949,000119,724,00067%7.06-0.49%7.150.25%7.10-0.04%7.020.52%1.74%
星网锐捷/002396.SZ
2020-07-1635.6736.1733.5033.86-5.29%-3.22%-11.18%15,790,500552,476,00070%34.99-4.55%36.99-3.13%37.98-2.26%38.120.10%0.96%
深南股份/002417.SZ
2020-07-167.417.537.197.20-1.77%-2.20%-1.44%14,824,700109,135,00077%7.36-0.53%7.48-0.85%7.510.01%7.311.00%0.98%
盛路通信/002446.SZ
2020-07-167.647.687.237.25-4.98%-2.92%-6.80%30,969,800231,270,00081%7.47-3.78%7.76-2.02%7.84-1.33%7.780.18%0.85%
海格通信/002465.SZ
2020-07-1613.6613.8613.0113.11-4.03%-2.77%-5.53%60,821,400820,123,00065%13.48-3.45%14.03-1.50%14.09-0.81%13.880.28%0.66%
二六三/002467.SZ
2020-07-168.248.297.517.58-7.33%-4.00%-7.71%90,222,100712,419,00067%7.90-5.51%8.37-1.85%8.38-1.23%8.210.32%1.32%
通鼎互联/002491.SZ
2020-07-165.385.425.175.19-3.17%-2.26%-6.62%19,614,500104,154,00081%5.31-2.62%5.49-1.88%5.56-1.30%5.560.04%0.58%
杰赛科技/002544.SZ
2020-07-1615.2515.2714.5314.55-3.17%-2.46%-2.32%11,309,800168,712,00073%14.92-1.70%15.27-0.56%15.27-0.52%14.900.70%1.12%
海能达/002583.SZ
2020-07-169.639.738.719.01-6.44%-2.55%-3.09%91,567,200846,622,00085%9.25-5.79%9.84-0.76%9.70-0.15%9.300.99%2.20%
网宿科技/300017.SZ
2020-07-169.8810.719.709.820.41%-3.87%-4.08%185,124,9001,891,054,000110%10.221.21%10.30-2.34%10.46-0.36%10.241.29%1.53%
华星创业/300025.SZ
2020-07-165.155.154.784.84-5.10%-3.22%-6.69%17,994,00089,989,00070%5.00-3.73%5.20-2.48%5.27-0.96%5.190.27%0.28%
金亚退/300028.SZ
2020-07-160.350.360.340.350.00%0.00%-6.17%6,472,3002,266,00063%0.350.29%0.35-2.76%0.37-1.08%0.37-1.06%-2.34%
数知科技/300038.SZ
2020-07-168.858.978.408.41-4.97%-3.31%-6.21%30,945,700269,176,00066%8.70-3.16%9.00-1.51%9.07-0.76%8.970.30%0.58%
世纪鼎利/300050.SZ
2020-07-165.535.615.305.31-3.10%-2.60%-4.79%16,314,80088,951,00083%5.45-2.24%5.60-1.96%5.67-0.72%5.580.27%0.86%
恒信东方/300081.SZ
2020-07-169.759.788.999.21-7.81%-2.54%-6.84%23,324,900220,414,000104%9.45-9.11%10.31-1.37%10.19-0.72%9.890.22%1.19%
高新兴/300098.SZ
2020-07-166.977.006.456.52-8.56%-3.16%-9.33%106,144,700714,630,00084%6.73-7.17%7.26-3.71%7.40-1.58%7.190.17%1.79%
振芯科技/300101.SZ
2020-07-1613.3913.5012.2312.46-5.96%-3.92%-5.46%30,624,600397,164,00071%12.97-3.74%13.56-3.72%13.870.14%13.180.55%1.68%
大富科技/300134.SZ
2020-07-1615.2515.4214.3614.39-4.83%-3.56%-8.38%14,868,800221,861,00071%14.92-4.12%15.66-2.37%15.88-1.48%15.710.18%0.91%
天喻信息/300205.SZ
2020-07-1611.4711.5810.7010.76-5.70%-4.12%-9.43%9,376,700105,222,00054%11.22-3.94%11.80-3.03%12.21-0.91%11.880.20%1.26%
亿通科技/300211.SZ
2020-07-167.097.136.816.82-4.08%-2.50%-2.54%5,883,20041,152,00077%7.00-2.10%7.14-0.32%7.110.00%7.000.30%0.68%
佳讯飞鸿/300213.SZ
2020-07-168.398.557.437.44-9.82%-5.32%-3.07%71,289,100560,157,000168%7.86-6.11%8.190.85%7.990.91%7.680.95%1.81%
初灵信息/300250.SZ
2020-07-1614.0614.2613.4813.50-3.78%-3.10%-5.61%6,165,80085,905,00083%13.93-2.46%14.30-1.94%14.47-0.86%14.300.27%0.83%
金信诺/300252.SZ
2020-07-1610.7410.7410.0610.20-2.86%-2.01%-2.59%11,587,800120,613,00077%10.41-1.03%10.58-1.54%10.70-0.03%10.470.45%0.94%
吴通控股/300292.SZ
2020-07-165.435.455.115.12-5.36%-2.85%-9.68%77,464,900408,214,00082%5.27-5.22%5.55-3.41%5.68-2.10%5.67-0.26%0.54%
富春股份/300299.SZ
2020-07-1611.6012.0710.6610.66-9.97%-2.54%-3.51%77,290,600845,432,00085%10.94-8.89%11.99-2.69%11.94-0.71%11.051.63%2.11%
宜通世纪/300310.SZ
2020-07-166.156.235.735.81-5.99%-3.22%-6.47%36,354,900218,247,00068%6.00-4.15%6.28-1.17%6.30-0.99%6.210.11%0.93%
邦讯技术/300312.SZ
2020-07-164.714.904.524.56-3.18%-3.70%-4.28%17,043,60080,705,00074%4.74-2.03%4.89-0.91%4.89-0.51%4.760.55%0.53%
东土科技/300353.SZ
2020-07-1613.1613.2612.3012.43-4.75%-2.50%-4.43%21,837,000278,410,00073%12.75-4.87%13.55-0.91%13.440.06%13.010.36%1.07%
中国联通/600050.SH
2020-07-165.325.365.155.16-3.73%-1.64%-3.52%321,123,7001,684,474,00080%5.25-3.26%5.43-0.07%5.38-0.24%5.350.19%0.86%
康欣新材/600076.SH
2020-07-163.563.603.433.45-3.09%-1.82%-3.09%10,742,80037,752,00068%3.51-2.09%3.60-0.96%3.61-0.61%3.560.40%0.76%
宋都股份/600077.SH
2020-07-163.243.303.183.22-0.92%-0.56%0.81%17,610,30057,025,00081%3.24-3.26%3.280.46%3.250.43%3.190.69%1.01%
永鼎股份/600105.SH
2020-07-165.155.244.734.80-7.69%-4.46%-3.94%44,740,700224,779,00083%5.02-1.89%5.080.10%5.050.18%5.001.13%1.51%
*ST宏图/600122.SH
2020-07-161.231.271.201.21-2.42%-2.42%-1.47%17,388,30021,566,00070%1.24-1.74%1.28-0.47%1.270.56%1.230.57%0.78%
波导股份/600130.SH
2020-07-164.254.324.104.12-1.67%-1.93%-4.05%29,237,100122,835,00071%4.20-1.75%4.30-1.83%4.34-0.66%4.290.40%0.75%
大唐电信/600198.SH
2020-07-1617.6617.7816.9716.97-10.02%-0.98%-2.77%63,032,7001,080,270,00071%17.14-5.20%17.640.13%17.42-0.50%17.450.49%1.29%
大恒科技/600288.SH
2020-07-1612.1412.2511.7211.78-2.64%-1.67%-3.96%7,019,60084,096,00090%11.98-2.93%12.35-1.31%12.38-0.64%12.270.11%0.65%
长江通信/600345.SH
2020-07-1622.0122.3021.1021.10-4.57%-2.83%-5.77%4,461,60096,881,00065%21.71-3.12%22.38-1.66%22.59-1.10%22.390.19%0.71%
*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
2020-07-1617.8318.1017.0517.21-3.53%-2.22%-5.61%50,625,700891,054,00073%17.60-2.86%18.22-1.86%18.44-1.24%18.230.33%0.93%
烽火通信/600498.SH
2020-07-1630.9731.2528.9029.17-5.81%-3.38%-9.35%37,279,6001,125,459,00068%30.19-3.84%31.53-2.79%32.21-2.05%32.180.26%0.89%
中天科技/600522.SH
2020-07-1612.7012.8911.7511.83-6.70%-3.42%-8.39%102,327,8001,253,400,00071%12.25-5.14%12.89-3.32%13.24-1.23%12.910.19%1.24%
ST中安/600654.SH
2020-07-161.671.681.591.60-4.19%-1.78%-2.14%11,048,60017,996,00077%1.63-3.27%1.68-1.06%1.68-0.83%1.640.18%0.46%
电子城/600658.SH
2020-07-166.696.806.486.48-2.99%-2.59%-0.17%25,513,000169,714,00073%6.65-1.42%6.79-0.96%6.761.15%6.490.75%1.23%
*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
2020-07-169.8910.029.429.45-4.45%-2.93%-5.13%53,586,900521,645,00081%9.74-2.73%10.01-1.73%10.09-0.60%9.960.28%0.81%
北汽蓝谷/600733.SH
2020-07-167.307.466.826.85-8.05%-4.66%-8.56%34,083,600244,887,00078%7.19-4.03%7.43-1.80%7.56-1.20%7.490.21%1.14%
中国海防/600764.SH
2020-07-1628.4128.6827.0327.22-4.29%-2.66%-4.14%4,023,600112,517,00074%27.96-2.75%28.85-0.57%28.83-0.92%28.400.25%1.08%
南京熊猫/600775.SH
2020-07-168.738.858.328.38-4.77%-2.26%-6.11%18,653,500159,928,00084%8.57-3.63%8.90-1.97%8.99-1.36%8.930.03%0.79%
东方通信/600776.SH
2020-07-1616.2016.4715.5615.62-4.35%-2.59%-6.57%18,890,100302,910,00059%16.04-3.08%16.61-1.45%16.75-1.67%16.720.23%0.95%
鹏博士/600804.SH
2020-07-1610.1610.349.379.37-9.99%-4.69%-6.04%90,945,900894,093,00090%9.83-6.14%10.20-0.93%10.16-0.51%9.970.79%1.36%
四创电子/600990.SH
2020-07-1644.8045.4742.0042.25-5.90%-3.28%-6.71%2,920,300127,570,00071%43.68-4.04%45.72-1.80%46.08-1.43%45.290.44%1.32%