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
2020-01-2315.0215.3014.4814.48-10.01%-2.18%-6.22%17,721,400262,335,000175%14.80-11.50%16.03-1.89%15.86-1.10%15.44-0.19%1.19%
中国天楹/000035.SZ
2020-01-235.675.815.505.54-2.12%-1.48%-5.77%9,963,20056,022,00075%5.62-0.58%5.68-1.41%5.77-2.29%5.88-0.31%-0.10%
中兴通讯/000063.SZ
2020-01-2339.9540.5038.3039.17-3.64%-0.76%2.06%111,597,8004,404,785,000111%39.47-0.33%39.430.01%39.230.80%38.380.68%0.67%
宁通信/000468.SZ
航天发展/000547.SZ
2020-01-2313.2014.0313.1113.30-0.97%-1.56%5.59%50,601,000683,693,000152%13.511.89%13.342.08%13.072.57%12.602.07%1.55%
神州信息/000555.SZ
2020-01-2316.5716.8315.7516.24-2.11%-0.42%-2.19%30,899,200503,915,00086%16.310.10%16.40-1.05%16.54-0.61%16.600.44%1.12%
汇源通信/000586.SZ
2020-01-2310.1310.489.9810.03-2.81%-1.78%-3.56%6,883,30070,291,000128%10.210.70%10.240.13%10.23-0.43%10.40-0.53%-0.04%
金鸿控股/000669.SZ
2020-01-233.183.253.123.12-10.09%-0.64%-11.94%16,902,10053,075,000185%3.14-9.46%3.30-6.33%3.41-4.30%3.54-3.57%-0.73%
恒逸石化/000703.SZ
2020-01-2314.1514.1513.3213.72-3.04%0.31%-3.10%14,698,300201,030,000108%13.68-2.61%13.96-2.08%14.19-1.14%14.16-0.09%0.22%
天音控股/000829.SZ
2020-01-236.256.376.026.09-3.79%-1.25%-6.92%11,607,90071,585,00073%6.17-2.28%6.27-1.32%6.33-1.34%6.54-0.46%0.07%
欢瑞世纪/000892.SZ
2020-01-235.956.175.485.57-7.17%-4.44%-13.21%32,378,500188,750,00087%5.83-0.77%5.86-1.15%5.96-2.34%6.42-4.31%-0.44%
数源科技/000909.SZ
2020-01-238.138.207.817.87-4.14%-1.45%-8.02%7,262,30057,997,00055%7.99-1.76%8.22-2.21%8.41-1.05%8.56-0.12%0.55%
同洲电子/002052.SZ
2020-01-233.023.183.023.02-10.12%-0.89%-12.67%38,366,900116,921,000155%3.05-9.13%3.21-5.68%3.28-5.23%3.46-2.67%-0.12%
*ST新海/002089.SZ
2020-01-232.032.071.962.000.50%-0.89%-0.50%62,282,000125,658,000160%2.022.44%2.01-0.25%2.010.75%2.010.00%0.55%
国脉科技/002093.SZ
2020-01-238.268.347.817.93-4.00%-1.40%-4.34%12,730,500102,389,000122%8.04-1.07%8.14-0.65%8.17-0.72%8.29-0.67%0.03%
三维通信/002115.SZ
2020-01-2312.0012.6811.5811.87-3.34%-2.67%7.88%74,301,600906,200,000123%12.202.08%11.902.67%11.512.07%11.002.21%1.24%
北纬科技/002148.SZ
2020-01-235.155.224.944.98-4.05%-1.56%-5.90%9,604,60048,588,000125%5.06-1.33%5.11-1.07%5.16-1.17%5.29-1.14%-0.20%
北斗星通/002151.SZ
2020-01-2326.5527.9926.0026.75-0.34%-1.36%4.28%30,999,200840,627,000139%27.121.98%26.771.67%26.461.69%25.650.49%-0.21%
远 望 谷/002161.SZ
2020-01-2310.6010.9510.2110.61-0.28%-0.55%1.26%56,745,600605,424,000125%10.671.35%10.522.27%10.381.48%10.48-0.02%0.44%
武汉凡谷/002194.SZ
2020-01-2318.9219.2617.7818.31-5.37%-1.58%-9.22%12,697,600236,230,00087%18.60-2.12%19.11-2.85%19.52-2.40%20.17-0.37%0.44%
奥维通信/002231.SZ
2020-01-237.157.296.937.21-0.14%1.12%1.26%7,526,80053,666,000141%7.130.00%7.110.60%7.080.21%7.12-0.08%0.02%
光迅科技/002281.SZ
2020-01-2331.0031.3929.0829.55-7.25%-2.43%-6.04%21,088,400638,684,000139%30.29-3.58%31.01-2.29%31.33-1.08%31.45-0.46%0.34%
日海智能/002313.SZ
2020-01-2319.8519.9518.7218.96-4.96%-2.10%-5.98%5,353,700103,686,000114%19.37-2.43%19.69-1.11%19.79-0.93%20.17-0.87%-0.12%
亚联发展/002316.SZ
2020-01-238.788.898.208.38-6.16%-1.92%-5.13%30,416,900259,872,000101%8.54-2.99%8.90-2.91%9.02-0.20%8.830.13%1.19%
星网锐捷/002396.SZ
2020-01-2335.5035.9633.8934.41-3.88%-1.71%-7.47%23,524,100823,509,000159%35.01-2.32%36.01-3.12%36.67-2.37%37.19-0.61%0.54%
深南股份/002417.SZ
2020-01-236.997.036.666.71-3.59%-1.86%-6.44%9,422,00064,422,00098%6.84-1.04%6.91-1.24%6.98-1.34%7.17-0.87%-0.01%
盛路通信/002446.SZ
2020-01-239.149.268.558.77-5.70%-1.88%-6.32%40,975,300366,229,000121%8.94-3.13%9.16-1.32%9.19-1.24%9.36-0.87%0.06%
海格通信/002465.SZ
2020-01-2312.1612.6511.7111.92-3.72%-2.32%-1.11%65,736,900802,166,000147%12.200.08%12.23-0.29%12.230.23%12.050.48%0.67%
二六三/002467.SZ
2020-01-236.166.335.976.11-1.61%-0.46%2.86%93,391,000573,275,000132%6.141.47%6.071.35%6.000.81%5.940.66%0.42%
通鼎互联/002491.SZ
2020-01-236.586.606.396.41-3.32%-1.02%-5.28%15,897,400102,948,00099%6.48-0.64%6.53-0.73%6.59-0.95%6.77-0.81%-0.06%
杰赛科技/002544.SZ
2020-01-2314.0914.5613.6213.83-2.40%-1.95%-4.87%12,402,400174,939,000108%14.111.47%14.15-1.46%14.35-0.88%14.54-0.22%0.35%
海能达/002583.SZ
2020-01-238.468.588.158.22-4.08%-1.39%-5.33%21,292,400177,500,000104%8.34-1.81%8.48-0.68%8.52-1.29%8.68-0.82%0.00%
网宿科技/300017.SZ
2020-01-238.568.678.078.20-5.31%-2.18%-13.10%86,463,200724,811,000110%8.38-2.48%8.67-3.64%8.96-2.94%9.44-2.46%-0.42%
华星创业/300025.SZ
2020-01-235.215.234.934.98-4.78%-1.83%-7.81%13,257,40067,257,00085%5.07-1.57%5.17-1.39%5.28-1.64%5.40-0.83%-0.02%
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
2020-01-239.8610.309.759.961.22%-0.72%-2.31%41,615,700417,497,00099%10.031.97%10.00-0.86%10.13-0.88%10.20-0.44%0.03%
世纪鼎利/300050.SZ
2020-01-235.185.274.975.04-2.33%-1.49%-11.00%13,876,60070,992,000102%5.12-0.35%5.19-3.57%5.43-2.69%5.66-1.87%-0.55%
恒信东方/300081.SZ
2020-01-2312.3413.3812.1012.400.40%-2.07%-2.03%31,035,100392,963,000103%12.663.25%12.530.74%12.63-1.57%12.660.64%1.22%
高新兴/300098.SZ
2020-01-235.205.485.205.28-7.53%-0.83%-8.98%66,305,500353,008,000167%5.32-5.42%5.48-3.84%5.59-3.30%5.80-2.44%-0.39%
振芯科技/300101.SZ
2020-01-2311.3511.7010.9111.07-5.30%-2.58%3.89%32,101,100364,750,000135%11.360.76%11.321.33%11.072.55%10.661.52%1.15%
大富科技/300134.SZ
2020-01-2315.7016.0014.7015.00-5.96%-2.25%-8.46%21,569,800330,987,00093%15.35-2.86%15.72-1.99%15.91-1.06%16.39-1.40%-0.08%
天喻信息/300205.SZ
2020-01-2311.8012.1411.1111.49-4.65%-2.12%-3.88%12,824,500150,547,000100%11.74-0.96%11.80-0.35%11.87-0.80%11.95-0.18%0.34%
亿通科技/300211.SZ
2020-01-237.127.226.867.05-1.12%-0.01%-11.23%7,107,30050,113,00070%7.05-0.42%7.48-3.62%7.73-2.11%7.94-0.89%-0.15%
佳讯飞鸿/300213.SZ
2020-01-236.856.896.556.62-4.06%-1.41%-3.70%9,379,10062,982,000116%6.72-1.48%6.82-1.43%6.87-0.51%6.87-0.33%0.13%
初灵信息/300250.SZ
2020-01-2313.8013.9013.2613.47-3.16%-0.90%-1.12%6,652,30090,417,000104%13.590.16%13.510.42%13.54-0.13%13.62-0.02%0.34%
金信诺/300252.SZ
2020-01-2310.5410.8010.0610.32-2.55%-1.00%1.66%16,477,900171,766,000155%10.42-0.97%10.460.79%10.330.73%10.150.75%0.68%
吴通控股/300292.SZ
2020-01-235.335.415.105.16-4.09%-1.71%-2.40%45,424,800238,477,000124%5.25-1.02%5.30-0.30%5.29-0.02%5.29-0.36%0.13%
富春股份/300299.SZ
2020-01-234.414.454.114.22-2.99%-1.84%-11.64%21,038,20090,436,00097%4.30-0.79%4.41-3.08%4.55-2.42%4.78-2.11%-0.71%
宜通世纪/300310.SZ
2020-01-235.125.194.914.97-4.24%-1.55%-5.48%21,318,000107,620,000123%5.05-1.41%5.09-0.78%5.14-1.27%5.26-1.00%-0.08%
邦讯技术/300312.SZ
2020-01-236.266.626.136.390.95%-0.30%0.02%30,738,200196,989,00085%6.412.30%6.282.75%6.201.34%6.390.55%1.06%
东土科技/300353.SZ
2020-01-2013.3914.0913.2413.913.27%0.91%2.21%25,372,700349,733,000131%13.781.40%13.710.79%13.690.34%13.610.32%0.43%
中国联通/600050.SH
2020-01-235.805.845.585.65-3.91%-0.82%-5.75%200,335,5001,141,229,000111%5.70-2.35%5.80-2.11%5.87-1.71%6.00-0.58%0.06%
康欣新材/600076.SH
2020-01-234.334.364.184.20-4.11%-1.41%-6.19%13,689,90058,317,000114%4.26-1.96%4.33-1.50%4.37-1.36%4.48-0.78%0.06%
宋都股份/600077.SH
2020-01-233.103.143.023.03-3.50%-1.40%0.17%7,946,40024,422,000154%3.07-0.68%3.08-0.23%3.070.66%3.030.37%0.28%
永鼎股份/600105.SH
2020-01-234.334.334.044.16-4.37%-1.14%-11.15%20,318,20085,500,00066%4.21-2.50%4.31-2.20%4.44-3.14%4.68-1.22%0.04%
宏图高科/600122.SH
2020-01-232.152.262.152.19-8.37%0.60%-15.90%59,812,300130,188,000218%2.18-8.95%2.29-10.78%2.38-9.23%2.60-6.30%-0.70%
波导股份/600130.SH
2020-01-233.773.803.623.65-4.20%-1.48%-8.89%14,052,50052,065,00050%3.71-1.91%3.75-0.95%3.78-0.87%4.01-0.27%0.39%
大唐电信/600198.SH
2020-01-239.699.939.289.51-3.16%-1.38%-7.35%13,756,800132,650,00096%9.64-0.33%9.71-0.78%9.84-1.66%10.26-1.16%-0.63%
大恒科技/600288.SH
2020-01-2313.2513.4612.4712.64-5.67%-1.62%-5.43%10,134,900130,211,000101%12.85-2.39%13.06-1.31%13.16-1.48%13.37-0.34%0.57%
长江通信/600345.SH
2020-01-2321.8221.8220.5320.73-5.90%-1.95%-7.26%4,136,50087,453,000108%21.14-2.95%21.59-2.08%21.83-1.58%22.35-1.19%-0.19%
*ST信威/600485.SH
2020-01-232.442.442.442.44-5.06%0.00%-21.26%4,650,60011,348,0008%2.44-5.06%2.66-4.39%2.85-7.23%3.10-6.91%-1.00%
亨通光电/600487.SH
2020-01-2317.5417.6416.3016.58-6.43%-2.30%-6.49%50,231,600852,447,000108%16.97-3.08%17.31-1.70%17.44-0.93%17.73-0.42%0.53%
烽火通信/600498.SH
2020-01-2326.8327.1925.5526.00-5.42%-1.49%-4.96%21,296,200562,080,000158%26.39-2.62%26.92-1.97%27.18-1.07%27.36-0.57%-0.02%
中天科技/600522.SH
2020-01-238.508.558.218.26-4.07%-1.20%-4.29%49,245,000411,685,000109%8.36-1.66%8.47-1.19%8.52-0.72%8.63-0.45%0.21%
*ST中安/600654.SH
2020-01-232.192.192.102.12-4.07%-0.14%-4.93%10,177,40021,607,00072%2.12-4.67%2.16-1.73%2.20-3.17%2.23-2.41%0.60%
电子城/600658.SH
2020-01-234.914.934.654.76-3.25%-0.61%-5.29%2,734,10013,093,00069%4.79-2.29%4.87-1.60%4.96-1.20%5.03-0.32%-0.28%
*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
2020-01-239.9810.129.419.59-5.05%-1.74%-4.27%49,406,500482,214,000124%9.76-1.81%9.91-1.46%9.98-0.61%10.02-0.33%0.30%
北汽蓝谷/600733.SH
2020-01-236.686.836.346.48-4.57%-1.52%-3.74%32,186,900211,783,00062%6.58-2.89%6.69-2.08%6.880.18%6.730.18%1.14%
中国海防/600764.SH
2020-01-2328.9529.4328.0628.25-2.42%-1.60%-3.57%2,955,80084,862,000110%28.71-1.22%28.92-0.33%29.31-0.37%29.30-0.26%-0.14%
南京熊猫/600775.SH
2020-01-239.759.969.429.50-4.14%-1.87%-5.15%10,306,70099,782,00093%9.68-1.20%9.77-0.58%9.81-0.61%10.02-0.73%-0.35%
东方通信/600776.SH
2020-01-2319.9820.1819.2019.41-3.00%-1.04%-5.29%14,090,200276,351,000103%19.61-0.83%19.84-1.23%20.08-1.12%20.50-0.78%-0.27%
鹏博士/600804.SH
2020-01-235.435.435.435.43-9.95%0.00%-13.77%17,154,20093,148,00048%5.43-8.65%5.88-2.83%6.04-2.09%6.30-1.35%-0.25%
四创电子/600990.SH
2020-01-2344.5045.4341.6042.90-4.35%-2.25%-9.97%2,709,600118,922,00094%43.89-1.22%44.90-2.37%45.92-1.93%47.65-1.11%-0.04%