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
2019-01-217.657.837.657.700.39%-0.59%-3.25%3,743,80028,999,00069%7.75-0.55%7.93-2.47%8.07-0.16%7.960.10%0.97%
中国天楹/000035.SZ
2019-01-215.225.225.145.17-1.34%-0.10%-4.08%5,187,80026,849,00074%5.180.49%5.20-1.63%5.30-1.17%5.39-0.61%0.01%
中兴通讯/000063.SZ
2019-01-2120.0621.1620.0121.045.31%1.24%3.43%185,582,5003,857,032,000194%20.784.52%20.451.67%20.421.21%20.340.82%0.32%
宁通信/000468.SZ
航天发展/000547.SZ
2019-01-218.949.128.818.950.45%-0.42%-0.85%14,822,400133,226,00055%8.991.65%8.91-0.27%9.00-0.47%9.030.21%0.94%
神州信息/000555.SZ
2019-01-2110.8610.9310.6110.72-2.01%0.05%-1.01%31,034,000332,520,000123%10.72-3.74%11.29-0.43%11.100.14%10.830.35%1.22%
汇源通信/000586.SZ
2019-01-2110.9911.1810.5310.920.83%-0.15%-7.77%12,368,900135,267,00043%10.94-1.73%11.35-2.73%11.74-0.52%11.840.84%1.19%
金鸿控股/000669.SZ
2019-01-215.675.695.605.650.00%-0.05%-7.68%9,527,10053,860,00038%5.65-0.02%5.70-1.52%5.97-1.41%6.12-0.18%0.13%
恒逸石化/000703.SZ
2019-01-2112.5713.0212.5212.973.26%1.53%3.90%20,604,200263,217,000164%12.783.37%12.541.39%12.521.06%12.480.98%0.76%
天音控股/000829.SZ
2019-01-215.605.685.545.610.36%-0.02%-0.67%5,134,70028,809,00089%5.611.30%5.58-0.25%5.62-0.09%5.650.05%0.23%
欢瑞世纪/000892.SZ
2019-01-214.844.884.694.71-2.28%-1.61%-4.01%4,897,60023,446,00091%4.79-0.48%4.82-1.73%4.90-0.83%4.91-0.26%-0.12%
数源科技/000909.SZ
2019-01-217.247.347.187.230.42%-0.11%-7.75%4,166,30030,155,00046%7.24-0.89%7.35-2.43%7.63-3.94%7.840.01%1.62%
同洲电子/002052.SZ
2019-01-214.044.174.034.131.98%0.32%-2.94%8,907,60036,671,00045%4.121.45%4.09-0.61%4.14-0.86%4.260.09%-0.16%
新 海 宜/002089.SZ
2019-01-214.594.814.504.765.08%1.49%-1.75%62,826,800294,672,00066%4.692.96%4.66-1.23%4.76-0.86%4.850.35%0.65%
国脉科技/002093.SZ
2019-01-217.517.777.497.662.00%0.16%-2.45%12,605,90096,410,00064%7.652.03%7.60-0.90%7.72-0.91%7.85-0.28%0.45%
三维通信/002115.SZ
2019-01-2110.2411.0010.2410.905.93%1.40%-0.67%34,750,300373,524,000113%10.754.91%10.550.34%10.63-0.07%10.97-0.54%0.53%
北纬科技/002148.SZ
2019-01-216.386.626.346.470.78%-0.40%-4.94%19,669,700127,772,00052%6.500.31%6.57-2.25%6.80-2.53%6.810.31%1.01%
北斗星通/002151.SZ
2019-01-2121.6721.9521.6721.941.29%0.40%-0.44%4,156,00090,821,00062%21.851.04%21.700.11%21.77-0.12%22.04-0.80%0.08%
远 望 谷/002161.SZ
2019-01-215.926.015.875.970.34%0.42%0.12%12,916,60076,785,00060%5.95-0.67%6.04-1.47%6.080.38%5.960.34%0.66%
*ST凡谷/002194.SZ
2019-01-218.018.247.898.224.71%0.56%11.91%17,106,900139,840,000187%8.175.69%7.893.56%7.663.26%7.353.16%1.18%
奥维通信/002231.SZ
2019-01-216.807.156.757.084.89%1.29%-4.34%12,317,60086,100,00074%6.993.39%6.94-0.86%7.06-1.09%7.40-0.50%0.48%
光迅科技/002281.SZ
2019-01-2126.5927.4526.4327.162.45%0.42%0.51%13,314,400360,118,000108%27.052.27%26.84-0.03%26.950.14%27.020.26%0.17%
日海智能/002313.SZ
2019-01-2123.5923.9323.1823.682.07%0.08%1.35%4,988,800118,034,000107%23.663.87%23.230.77%23.290.36%23.360.61%0.53%
亚联发展/002316.SZ
2019-01-217.427.667.417.511.49%-0.27%-1.74%6,116,40046,059,00048%7.531.85%7.46-0.53%7.58-0.60%7.640.42%0.84%
星网锐捷/002396.SZ
2019-01-2117.6018.1517.5618.052.79%0.73%0.41%12,195,100218,541,00092%17.922.66%17.73-0.46%17.890.10%17.980.05%0.17%
深南股份/002417.SZ
2019-01-218.478.738.338.642.86%0.76%0.33%8,138,30069,784,00067%8.582.27%8.53-1.10%8.590.44%8.61-0.75%-1.07%
盛路通信/002446.SZ
2019-01-217.968.777.918.678.10%2.63%-1.07%54,969,200464,390,000106%8.455.13%8.33-0.37%8.47-1.45%8.76-0.31%0.87%
海格通信/002465.SZ
2019-01-218.278.458.208.300.61%-0.32%-0.48%18,094,500150,670,00077%8.331.46%8.29-0.11%8.32-0.08%8.34-0.39%0.36%
二六三/002467.SZ
2019-01-215.305.395.265.361.90%0.30%-1.43%6,378,30034,086,00049%5.341.44%5.31-0.69%5.37-0.69%5.440.04%0.41%
通鼎互联/002491.SZ
2019-01-218.138.388.088.252.10%-0.01%-1.06%20,992,300173,207,00079%8.252.26%8.19-0.59%8.31-0.19%8.340.31%0.38%
杰赛科技/002544.SZ
2019-01-2111.6611.9611.5711.740.77%-0.27%-1.77%4,901,70057,705,00074%11.771.97%11.69-0.23%11.78-0.14%11.95-0.33%0.56%
海能达/002583.SZ
2019-01-218.708.848.628.69-0.11%-0.44%-0.14%11,981,500104,574,00087%8.730.23%8.75-1.30%8.880.34%8.700.54%0.81%
网宿科技/300017.SZ
2019-01-217.918.077.877.971.01%-0.10%-0.64%23,392,800186,622,00067%7.981.48%7.92-0.29%7.940.24%8.02-0.69%0.00%
华星创业/300025.SZ
2019-01-214.905.124.865.002.46%-0.48%-1.94%16,047,50080,619,00070%5.022.26%4.99-0.66%5.05-0.83%5.100.39%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
2019-01-219.829.989.759.870.92%-0.21%-0.71%10,663,500105,471,00066%9.891.49%9.78-0.52%9.88-0.31%9.94-0.09%0.51%
世纪鼎利/300050.SZ
2019-01-215.806.055.735.952.59%0.19%-3.52%14,506,00086,153,00057%5.943.09%5.88-1.01%6.00-0.99%6.170.07%0.40%
恒信东方/300081.SZ
2019-01-218.829.018.808.941.36%0.08%-1.48%4,680,30041,810,00059%8.932.09%8.85-0.44%8.94-0.08%9.07-0.53%0.17%
高新兴/300098.SZ
2019-01-216.957.216.897.213.00%1.49%2.69%29,485,100209,473,000126%7.103.56%7.000.20%7.010.83%7.020.04%0.49%
振芯科技/300101.SZ
2019-01-2110.0610.2410.0610.130.50%-0.06%-2.13%5,968,60060,497,00055%10.141.35%10.08-0.61%10.19-0.43%10.35-0.61%0.18%
大富科技/300134.SZ
2019-01-2110.9311.2910.6511.031.47%-0.25%6.53%35,378,300391,221,00096%11.062.57%10.761.94%10.641.48%10.351.18%0.91%
天喻信息/300205.SZ
2019-01-219.169.198.928.980.45%-0.52%0.94%5,962,70053,824,000124%9.032.48%8.910.34%8.900.58%8.900.30%0.43%
亿通科技/300211.SZ
2019-01-215.045.175.045.100.79%-0.02%-3.77%2,927,70014,935,00067%5.100.97%5.08-0.49%5.13-0.35%5.30-0.62%0.25%
佳讯飞鸿/300213.SZ
2019-01-216.336.496.316.370.16%-0.30%-3.09%13,422,10085,750,00046%6.39-0.09%6.51-1.85%6.67-0.34%6.570.23%0.90%
初灵信息/300250.SZ
2019-01-2111.5011.9011.3911.813.42%0.70%1.23%3,438,40040,324,00081%11.732.76%11.62-0.76%11.760.22%11.670.37%0.37%
金信诺/300252.SZ
2019-01-2110.4010.9110.3210.823.54%1.09%-0.52%9,192,00098,383,00087%10.703.36%10.54-0.08%10.62-0.09%10.88-0.28%-0.09%
吴通控股/300292.SZ
2019-01-214.264.634.224.639.98%2.16%6.73%87,961,400398,612,000125%4.537.75%4.412.39%4.400.96%4.341.17%0.87%
富春股份/300299.SZ
2019-01-215.305.655.215.52-2.30%1.45%-7.35%34,186,300185,999,00059%5.44-3.51%5.59-2.83%5.73-2.34%5.96-0.25%1.56%
宜通世纪/300310.SZ
2019-01-215.495.955.415.847.75%1.35%3.66%73,568,700423,919,000120%5.765.84%5.651.13%5.660.37%5.630.95%0.75%
邦讯技术/300312.SZ
2019-01-218.569.068.448.883.74%0.63%-0.22%22,528,500198,788,00067%8.822.19%8.83-2.67%9.100.19%8.900.57%0.82%
东土科技/300353.SZ
2019-01-219.8710.179.8710.020.60%-0.09%-3.17%20,295,700203,548,00058%10.03-0.52%10.18-2.99%10.61-0.34%10.350.42%1.39%
中国联通/600050.SH
2019-01-215.375.455.365.410.74%0.02%1.22%93,944,300508,174,000121%5.411.07%5.380.39%5.380.37%5.350.32%0.33%
康欣新材/600076.SH
2019-01-214.344.354.274.31-0.46%0.23%0.96%9,370,80040,292,00088%4.30-0.16%4.330.16%4.300.23%4.270.26%0.07%
宋都股份/600077.SH
2019-01-212.742.752.712.72-0.37%-0.44%-0.04%4,116,30011,247,00062%2.730.70%2.72-0.18%2.73-0.22%2.720.11%0.17%
永鼎股份/600105.SH
2019-01-214.704.844.604.752.37%0.11%-1.19%30,781,700146,045,00047%4.751.96%4.74-2.37%4.86-2.04%4.811.16%1.54%
宏图高科/600122.SH
2019-01-213.673.753.663.721.36%0.30%-0.45%20,529,70076,151,00097%3.711.12%3.70-0.24%3.71-0.11%3.740.00%-0.28%
波导股份/600130.SH
2019-01-213.753.883.723.811.33%-0.21%-2.28%17,456,90066,659,00056%3.822.44%3.78-0.42%3.83-0.39%3.90-0.03%0.47%
*ST大唐/600198.SH
2019-01-217.567.987.567.985.00%1.42%8.99%21,282,300167,439,000156%7.873.40%7.672.33%7.532.08%7.321.72%0.86%
大恒科技/600288.SH
2019-01-217.217.357.207.270.69%0.17%0.21%3,517,70025,531,00076%7.260.96%7.22-0.52%7.270.00%7.260.04%0.30%
长江通信/600345.SH
2019-01-2122.2922.8822.2922.591.35%-0.12%-1.32%4,530,000102,459,00068%22.622.06%22.43-0.37%22.63-0.31%22.89-0.20%0.36%
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
2019-01-2118.3919.0518.2418.832.06%0.60%2.14%48,379,300905,511,000103%18.722.37%18.530.03%18.620.44%18.440.72%0.69%
烽火通信/600498.SH
2019-01-2129.5030.4229.2929.981.94%0.08%2.52%21,591,000646,776,000124%29.962.49%29.561.08%29.440.97%29.240.57%0.38%
中天科技/600522.SH
2019-01-218.408.568.378.470.83%-0.08%0.49%33,942,400287,716,00066%8.481.44%8.410.01%8.440.30%8.430.13%0.31%
ST中安/600654.SH
2019-01-212.042.062.032.050.49%0.10%-0.10%4,994,20010,226,00081%2.050.84%2.040.20%2.040.05%2.05-0.20%0.09%
电子城/600658.SH
2019-01-215.385.395.305.38-0.37%0.52%-1.14%3,471,50018,578,00069%5.35-0.87%5.42-0.13%5.40-0.11%5.44-0.31%-0.54%
*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
2019-01-217.798.247.798.135.58%1.37%8.26%56,939,100456,647,000195%8.025.13%7.782.56%7.682.32%7.511.91%0.84%
北汽蓝谷/600733.SH
2019-01-217.928.097.888.021.01%0.09%-3.69%8,792,60070,453,00055%8.011.32%7.99-0.91%8.07-0.33%8.330.04%0.32%
中国海防/600764.SH
2019-01-2123.8524.1123.6924.090.46%0.80%1.18%1,089,70026,042,00093%23.901.22%23.650.37%23.640.13%23.81-0.56%0.00%
南京熊猫/600775.SH
2019-01-217.447.787.317.592.43%0.28%-9.24%24,916,600188,585,00058%7.571.18%7.64-2.30%7.94-2.13%8.36-1.40%0.13%
东方通信/600776.SH
2019-01-2115.1315.5814.8514.99-2.54%-1.13%-5.83%86,892,6001,317,363,00069%15.16-1.29%15.66-3.76%16.310.38%15.920.59%3.71%
鹏博士/600804.SH
2019-01-218.789.068.718.75-0.46%-1.10%1.43%37,287,000329,866,00070%8.85-0.45%8.93-1.37%8.921.11%8.630.72%1.77%
四创电子/600990.SH
2019-01-2135.5736.1835.3036.061.46%1.13%0.35%1,364,30048,646,000134%35.660.32%35.65-0.53%35.83-0.17%35.93-0.38%0.25%