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
2019-11-1414.1514.2813.9814.240.64%0.56%2.95%3,282,20046,479,00065%14.160.49%14.12-0.05%14.100.97%13.830.33%0.60%
中国天楹/000035.SZ
2019-11-146.106.386.106.322.76%0.32%-0.83%16,064,800101,211,00091%6.302.64%6.18-0.02%6.25-0.54%6.37-0.06%0.00%
中兴通讯/000063.SZ
2019-11-1432.5632.8632.4232.770.64%0.38%-2.15%44,669,0001,458,328,00070%32.650.59%32.440.21%32.65-0.36%33.49-0.16%0.14%
宁通信/000468.SZ
航天发展/000547.SZ
2019-11-149.829.939.719.820.10%-0.04%-2.41%9,446,80092,803,00052%9.82-0.02%9.85-1.71%10.05-0.08%10.06-0.01%0.04%
神州信息/000555.SZ
2019-11-1412.7212.8812.4912.750.39%0.15%-3.47%16,783,900213,675,00062%12.730.50%12.66-0.17%12.89-1.15%13.21-1.18%-0.56%
汇源通信/000586.SZ
2019-11-1410.1710.3210.0710.200.99%-0.04%-4.36%5,094,30051,981,00093%10.200.37%10.16-0.78%10.36-1.07%10.67-1.32%-0.95%
金鸿控股/000669.SZ
2019-11-144.104.154.044.070.74%-0.56%-9.78%7,086,10029,004,00045%4.090.44%4.10-1.75%4.22-1.24%4.51-1.27%-0.16%
恒逸石化/000703.SZ
2019-11-1413.6513.8413.2213.27-1.85%-1.12%-5.85%19,616,600263,245,000147%13.42-1.01%13.55-1.21%13.71-1.34%14.09-0.89%0.13%
天音控股/000829.SZ
2019-11-146.126.276.086.242.13%0.74%0.53%9,615,20059,557,00074%6.191.66%6.140.51%6.19-0.26%6.210.31%0.33%
欢瑞世纪/000892.SZ
2019-11-145.165.255.125.150.00%-0.54%-1.09%2,727,10014,121,00047%5.180.12%5.20-0.57%5.25-0.15%5.210.70%0.89%
数源科技/000909.SZ
2019-11-147.307.387.237.330.69%0.26%-3.59%2,532,60018,516,00050%7.310.47%7.29-0.76%7.44-0.76%7.60-0.41%-0.51%
同洲电子/002052.SZ
2019-11-143.113.213.113.171.28%0.22%-2.70%11,988,60037,914,00089%3.161.38%3.140.13%3.17-0.63%3.26-1.00%-1.49%
*ST新海/002089.SZ
2019-11-141.741.741.671.68-3.45%-0.71%-9.19%21,109,10035,727,000101%1.69-3.81%1.73-2.48%1.77-1.94%1.85-1.65%-1.93%
国脉科技/002093.SZ
2019-11-148.178.238.158.180.12%-0.15%-3.73%4,701,90038,516,00064%8.190.40%8.15-0.40%8.26-0.83%8.50-0.49%-0.50%
三维通信/002115.SZ
2019-11-148.128.408.108.362.96%1.16%-2.42%12,976,200107,233,00062%8.261.59%8.19-0.39%8.37-1.67%8.570.09%0.40%
北纬科技/002148.SZ
2019-11-144.965.024.924.960.20%-0.10%-3.14%2,719,40013,501,00076%4.970.12%4.97-0.66%5.04-0.69%5.12-0.41%-0.42%
北斗星通/002151.SZ
2019-11-1420.8421.1720.7521.081.15%0.45%-2.07%2,482,60052,097,00078%20.991.14%20.87-0.42%21.16-0.76%21.53-0.13%0.02%
远 望 谷/002161.SZ
2019-11-148.478.768.458.641.65%0.22%-6.03%33,626,100289,896,00058%8.621.41%8.56-0.45%8.79-1.69%9.19-0.02%0.68%
武汉凡谷/002194.SZ
2019-11-1419.5320.1519.5219.931.89%-0.06%-4.08%11,225,900223,865,00087%19.941.55%19.620.41%19.92-0.96%20.78-1.29%-0.70%
奥维通信/002231.SZ
2019-11-146.456.606.426.551.55%0.23%-3.56%2,672,50017,464,00077%6.540.69%6.51-0.41%6.59-0.74%6.79-0.73%-0.32%
光迅科技/002281.SZ
2019-11-1427.6928.2527.4028.232.28%1.10%2.13%9,998,100279,165,000116%27.921.97%27.57-0.25%27.790.23%27.640.33%0.01%
日海智能/002313.SZ
2019-11-1418.0418.4317.9218.240.88%0.12%-1.15%2,514,50045,809,00098%18.220.46%18.150.18%18.28-0.14%18.45-0.03%-0.15%
亚联发展/002316.SZ
2019-11-148.238.328.228.26-0.24%-0.25%-8.41%8,525,80070,603,00047%8.280.64%8.27-0.97%8.47-1.43%9.02-0.35%-0.61%
星网锐捷/002396.SZ
2019-11-1430.7431.2530.5131.041.64%0.20%-2.50%7,920,000245,351,00082%30.981.18%30.70-0.46%31.24-0.68%31.84-0.07%0.48%
深南股份/002417.SZ
2019-11-147.958.117.938.00-0.37%-0.22%0.72%12,365,70099,151,000107%8.021.10%7.881.20%7.900.04%7.940.10%-0.40%
盛路通信/002446.SZ
2019-11-149.4810.119.489.903.45%0.30%2.39%42,038,500414,903,000143%9.874.26%9.661.65%9.740.05%9.670.61%0.66%
海格通信/002465.SZ
2019-11-149.8610.049.839.950.91%0.14%2.02%17,128,400170,180,00089%9.940.91%9.860.51%9.860.25%9.750.37%0.28%
二六三/002467.SZ
2019-11-145.305.355.265.30-0.19%-0.11%-3.86%13,880,60073,648,00069%5.31-0.21%5.31-0.66%5.39-0.90%5.51-0.77%-0.57%
通鼎互联/002491.SZ
2019-11-146.576.596.516.550.15%-0.02%-2.73%4,250,50027,843,00069%6.550.18%6.54-0.32%6.61-0.63%6.73-0.36%-0.31%
杰赛科技/002544.SZ
2019-11-1412.6212.8412.5512.760.87%0.46%-3.41%4,168,40052,949,00057%12.700.11%12.64-1.27%13.00-1.46%13.21-0.18%0.10%
海能达/002583.SZ
2019-11-148.788.908.728.820.46%-0.09%-0.66%7,838,40069,201,00067%8.830.93%8.710.59%8.76-0.15%8.88-0.21%-0.81%
网宿科技/300017.SZ
2019-11-148.778.858.558.75-1.02%0.11%-2.97%38,029,100332,367,00080%8.74-0.24%8.690.54%8.73-0.48%9.02-0.72%-0.96%
华星创业/300025.SZ
2019-11-145.205.325.175.302.51%0.72%-3.28%7,593,80039,959,00080%5.260.86%5.23-0.61%5.31-0.90%5.48-0.80%-0.74%
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
2019-11-148.188.338.148.291.34%0.30%-1.68%7,885,00065,172,000102%8.271.25%8.210.16%8.29-0.52%8.43-0.45%-0.53%
世纪鼎利/300050.SZ
2019-11-145.165.325.165.261.35%0.36%-3.13%4,915,90025,765,00090%5.240.89%5.220.06%5.28-0.70%5.43-0.95%-0.70%
恒信东方/300081.SZ
2019-11-147.988.227.978.202.50%1.07%-2.11%4,795,20038,903,00085%8.111.24%8.06-0.03%8.20-0.64%8.38-0.69%-0.69%
高新兴/300098.SZ
2019-11-145.405.485.385.450.93%0.33%-4.27%12,808,90069,581,00072%5.430.20%5.44-1.04%5.54-0.86%5.69-0.65%-0.48%
振芯科技/300101.SZ
2019-11-148.348.728.308.532.77%-0.39%-1.33%7,109,40060,878,000167%8.562.79%8.450.64%8.50-0.29%8.65-0.44%-0.37%
大富科技/300134.SZ
2019-11-1415.4015.7815.1015.621.56%0.67%-3.07%11,455,200177,741,00089%15.520.66%15.380.05%15.60-0.99%16.12-0.97%-0.85%
天喻信息/300205.SZ
2019-11-1411.8112.0211.5712.011.78%1.35%-3.57%9,751,800115,562,00058%11.85-0.29%11.92-1.16%12.28-2.33%12.45-0.07%0.32%
亿通科技/300211.SZ
2019-11-147.077.136.957.100.42%0.80%3.45%4,579,50032,257,000133%7.040.51%6.970.88%6.920.61%6.860.69%0.05%
佳讯飞鸿/300213.SZ
2019-11-146.246.316.166.280.96%0.59%-3.18%3,839,20023,968,00069%6.240.26%6.24-0.75%6.34-0.88%6.49-0.78%-0.53%
初灵信息/300250.SZ
2019-11-1412.8713.0912.7012.920.54%0.02%-5.82%5,678,10073,347,00060%12.92-0.19%13.06-1.80%13.45-1.62%13.720.02%0.51%
金信诺/300252.SZ
2019-11-149.209.359.129.280.32%0.31%-1.29%2,993,50027,692,00076%9.250.42%9.20-0.25%9.34-0.42%9.40-0.24%-0.21%
吴通控股/300292.SZ
2019-11-144.885.074.864.971.84%0.14%-6.60%23,257,500115,431,00051%4.960.89%4.94-0.34%5.01-0.91%5.32-0.30%0.14%
富春股份/300299.SZ
2019-11-144.654.744.614.671.08%-0.02%-7.51%8,668,20040,485,00064%4.670.69%4.68-1.62%4.81-1.38%5.05-1.08%-0.52%
宜通世纪/300310.SZ
2019-11-144.824.904.794.881.04%0.62%-2.85%10,591,30051,367,00072%4.850.12%4.85-0.66%4.96-0.42%5.02-0.40%-0.81%
邦讯技术/300312.SZ
2019-11-145.075.185.075.140.59%0.04%-5.08%6,139,90031,547,00045%5.140.84%5.110.43%5.12-0.31%5.42-1.47%-0.61%
东土科技/300353.SZ
2019-11-1412.0912.2612.0612.170.83%0.07%-3.91%6,842,20083,216,00080%12.160.21%12.17-1.18%12.43-1.23%12.67-0.64%-0.55%
中国联通/600050.SH
2019-11-145.845.875.825.850.00%0.14%-2.81%50,298,800293,823,00052%5.840.24%5.82-0.12%5.88-0.56%6.02-0.45%-0.10%
康欣新材/600076.SH
2019-11-144.194.254.164.190.00%-0.02%-3.34%6,409,60026,860,00051%4.19-0.55%4.29-0.90%4.34-0.57%4.34-0.12%0.16%
宋都股份/600077.SH
2019-11-142.562.562.532.54-0.78%-0.04%-1.24%1,732,7004,403,00045%2.54-0.16%2.540.20%2.55-0.24%2.570.23%0.02%
永鼎股份/600105.SH
2019-11-143.673.703.633.65-0.82%-0.22%-5.68%5,861,80021,441,00060%3.66-0.60%3.67-0.73%3.72-0.80%3.87-1.00%-0.55%
宏图高科/600122.SH
2019-11-142.542.592.532.581.18%0.39%-0.77%9,031,20023,214,00077%2.570.47%2.550.12%2.57-0.19%2.60-0.42%-0.71%
波导股份/600130.SH
2019-11-143.283.633.283.6310.00%0.86%4.52%22,111,30079,577,000308%3.609.06%3.505.83%3.473.40%3.471.22%-0.27%
大唐电信/600198.SH
2019-11-148.859.088.818.951.13%-0.40%-2.39%8,490,00076,292,00063%8.991.39%8.90-0.06%8.99-0.72%9.17-0.13%-0.76%
大恒科技/600288.SH
2019-11-1411.5811.5811.4211.540.79%0.09%-2.45%1,806,30020,826,00043%11.530.16%11.49-0.30%11.64-0.59%11.83-0.53%-0.21%
长江通信/600345.SH
2019-11-1420.6820.8320.4720.710.05%0.30%-5.08%2,393,70049,425,00089%20.65-0.34%20.81-1.81%21.36-1.44%21.82-0.72%-0.08%
*ST信威/600485.SH
2019-11-141.061.121.061.100.92%1.20%-2.91%45,257,70049,184,00069%1.09-1.00%1.12-1.59%1.130.90%1.13-1.22%-1.68%
亨通光电/600487.SH
2019-11-1415.1715.8315.1115.693.56%0.92%-0.08%35,177,900546,918,00096%15.553.12%15.311.06%15.52-0.46%15.700.20%0.53%
烽火通信/600498.SH
2019-11-1426.2626.4526.2126.270.04%-0.19%-1.52%5,286,100139,138,00064%26.320.20%26.26-0.21%26.53-0.27%26.680.03%-0.08%
中天科技/600522.SH
2019-11-148.248.438.208.350.60%0.45%1.57%23,610,800196,267,000114%8.310.25%8.260.87%8.230.35%8.220.28%-0.04%
*ST中安/600654.SH
2019-11-141.271.301.251.304.84%0.85%4.84%18,310,80023,608,000170%1.295.14%1.252.89%1.25-0.87%1.241.81%-0.11%
电子城/600658.SH
2019-11-144.134.154.104.150.48%0.39%-2.99%1,714,5007,088,00047%4.130.22%4.12-0.34%4.18-1.11%4.280.05%0.05%
*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
2019-11-148.819.038.818.981.58%0.40%-3.28%14,728,700131,739,00065%8.940.80%8.89-0.44%9.01-0.84%9.29-0.83%-0.30%
北汽蓝谷/600733.SH
2019-11-145.095.245.055.182.17%0.37%-3.77%11,672,20060,243,00086%5.161.32%5.15-1.04%5.26-1.11%5.38-0.70%-1.09%
中国海防/600764.SH
2019-11-1426.3826.4625.9025.92-1.74%-0.59%-3.42%1,370,20035,728,00082%26.08-1.43%26.44-0.81%26.68-0.74%26.84-0.36%-0.49%
南京熊猫/600775.SH
2019-11-149.529.769.509.560.42%-0.62%-3.89%7,688,80073,968,00087%9.620.06%9.59-0.56%9.71-0.71%9.95-0.89%-0.68%
东方通信/600776.SH
2019-11-1418.6220.0018.5019.253.72%-0.11%0.15%19,513,600376,037,000169%19.274.13%18.901.25%18.990.32%19.22-0.29%-0.51%
鹏博士/600804.SH
2019-11-145.936.025.915.980.50%0.13%-5.00%11,931,30071,249,00069%5.970.08%5.97-1.09%6.09-1.22%6.30-0.71%-0.63%
四创电子/600990.SH
2019-11-1443.4044.2143.2144.021.34%0.53%-4.21%1,180,80051,706,00080%43.790.45%43.83-1.13%44.64-1.73%45.95-0.41%-0.14%