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
板块:计算机应用服务
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
神州高铁/000008.SZ
2018-08-163.693.743.623.70-1.60%0.03%-11.25%20,017,30074,039,00032%3.70-2.66%3.82-1.11%3.890.62%4.17-1.95%-3.19%
金马集团/000602.SZ
2013-09-250.000.000.000.000.00%-100.00%-100.00%1001,000100%10.000.00%10.000.00%10.000.00%10.000.00%0.00%
东方电子/000682.SZ
2018-08-163.733.773.723.73-0.53%-0.45%0.08%1,525,9005,718,00083%3.75-0.40%3.770.11%3.750.11%3.73-0.11%-0.35%
中信国安/000839.SZ
2018-08-164.504.564.464.55-0.22%0.89%-1.13%25,928,500116,933,00096%4.51-2.11%4.60-0.63%4.62-0.52%4.60-0.07%-0.63%
新 大 陆/000997.SZ
2018-08-1614.6214.8914.6214.71-0.61%-0.28%-1.73%4,793,00070,704,00085%14.75-0.94%14.92-0.74%14.99-0.34%14.97-0.07%-0.57%
东华软件/002065.SZ
2018-08-168.488.888.338.53-0.81%-0.99%-0.78%22,617,000194,837,00071%8.62-1.70%8.78-1.04%8.790.55%8.60-0.14%-0.81%
金智科技/002090.SZ
2018-08-1614.1614.2313.9014.00-1.34%-0.26%-8.46%266,6003,742,00025%14.04-2.18%14.41-1.39%14.71-1.51%15.29-0.01%0.20%
生 意 宝/002095.SZ
2018-08-1630.5031.2830.2230.70-0.97%-0.15%-2.29%984,20030,259,00069%30.75-1.77%31.27-1.12%31.55-0.60%31.420.01%-0.56%
拓维信息/002261.SZ
2018-08-164.664.834.584.72-0.21%-0.25%-7.23%33,983,500160,807,00050%4.73-1.11%4.83-1.21%4.94-4.74%5.09-0.14%1.28%
卫 士 通/002268.SZ
2018-08-1620.3720.4419.5219.58-4.49%-1.60%0.84%17,154,700341,365,000116%19.90-4.24%20.67-0.81%20.351.61%19.420.54%-0.55%
联络互动/002280.SZ
2018-08-165.085.245.025.14-0.39%-0.17%-1.61%10,993,10056,607,00086%5.15-1.61%5.24-0.89%5.26-0.30%5.220.12%-0.49%
辉煌科技/002296.SZ
2018-08-166.106.326.036.180.00%0.05%-1.87%2,103,10012,991,00074%6.18-0.64%6.210.86%6.21-0.97%6.30-0.38%-0.48%
皖通科技/002331.SZ
2018-08-167.708.077.677.71-3.87%-1.18%-4.39%20,024,100156,229,000186%7.80-7.43%8.37-1.11%8.26-0.55%8.06-0.07%0.83%
汉王科技/002362.SZ
2018-08-1617.5618.3317.5517.96-0.55%-0.45%-0.43%2,038,70036,783,00079%18.04-1.49%18.33-1.02%18.360.42%18.04-0.20%-0.87%
太极股份/002368.SZ
2018-08-1633.0233.9032.2732.70-2.82%-1.24%1.44%15,271,700505,681,00091%33.11-0.95%33.38-1.33%33.790.43%32.241.28%0.43%
千方科技/002373.SZ
2018-08-1612.0212.2511.8012.150.16%0.40%-1.06%5,539,20067,035,00080%12.10-1.19%12.33-0.68%12.35-0.31%12.28-0.15%-0.69%
科远股份/002380.SZ
2018-08-1611.9012.1211.7012.00-0.17%0.49%-0.65%1,407,70016,810,00066%11.94-1.66%12.13-0.68%12.170.06%12.08-0.22%-0.90%
中远海科/002401.SZ
2018-08-1610.4810.8610.0310.40-2.44%-0.93%-0.32%12,361,500129,771,00094%10.50-2.70%10.65-0.16%10.551.25%10.43-1.90%-0.47%
四维图新/002405.SZ
2018-08-1620.2120.9019.3819.62-5.67%-2.86%0.38%58,014,7001,171,781,000171%20.20-2.10%20.511.42%20.051.22%19.551.29%-0.04%
广联达/002410.SZ
2018-08-1629.2529.6027.9028.88-3.05%1.21%0.43%20,887,600595,999,000160%28.53-4.93%29.43-2.57%29.54-0.03%28.760.31%0.30%
达实智能/002421.SZ
2018-08-163.663.703.543.65-1.35%0.69%-2.14%7,990,40028,968,000105%3.63-1.71%3.69-0.94%3.71-0.86%3.73-0.69%-0.73%
启明星辰/002439.SZ
2018-08-1617.2217.8617.0317.23-1.71%-1.37%0.08%7,634,300133,362,00053%17.47-1.10%17.71-1.02%17.721.05%17.22-1.16%-1.84%
榕基软件/002474.SZ
2018-08-167.607.857.567.67-0.39%-0.93%-0.66%5,265,40040,767,00085%7.74-1.02%7.84-0.47%7.830.14%7.720.35%-0.49%
捷顺科技/002609.SZ
2018-08-168.628.878.368.57-3.38%-0.81%1.73%8,362,20072,251,00097%8.64-2.32%8.810.27%8.730.83%8.420.75%0.01%
荣之联/002642.SZ
2018-08-168.478.868.428.61-1.82%-0.62%-0.98%5,878,70050,932,00099%8.66-2.36%8.82-0.75%8.82-0.03%8.700.16%-0.78%
博彦科技/002649.SZ
2018-08-167.978.207.878.050.00%-0.11%-1.32%3,828,80030,856,00098%8.06-1.15%8.18-0.98%8.22-0.28%8.16-0.20%-0.91%
中科金财/002657.SZ
2018-08-1613.6114.3713.5314.051.08%-0.28%1.05%4,056,80057,157,000102%14.090.10%14.15-0.35%14.160.23%13.900.33%-0.82%
神州泰岳/300002.SZ
2018-08-163.904.043.893.991.01%-0.05%0.33%11,988,50047,857,00095%3.990.10%4.01-0.42%4.02-0.10%3.980.30%-0.47%
立思辰/300010.SZ
2018-08-168.628.858.518.60-0.12%-0.96%-3.85%9,443,20081,991,00060%8.68-1.08%8.85-1.20%8.94-0.62%8.94-1.36%-1.06%
银江股份/300020.SZ
2018-08-168.268.448.178.29-0.12%-0.42%-1.53%5,001,00041,631,00086%8.33-1.11%8.44-0.82%8.48-0.46%8.420.06%-0.68%
同花顺/300033.SZ
2018-08-1636.8138.2436.5537.470.73%0.30%-1.18%2,719,800101,610,00094%37.36-0.60%37.66-0.67%37.88-0.50%37.92-0.01%-0.35%
超图软件/300036.SZ
2018-08-1621.6523.5421.6122.502.27%-1.19%3.06%20,872,800475,313,000130%22.772.94%22.57-0.52%22.630.97%21.831.30%-0.38%
赛为智能/300044.SZ
2018-08-166.626.876.536.750.00%0.40%0.40%8,440,70056,747,00093%6.72-1.74%6.86-0.61%6.840.34%6.720.19%-0.62%
天源迪科/300047.SZ
2018-08-1613.8714.3613.5613.98-0.14%-1.03%3.86%5,610,90079,253,00072%14.130.09%14.11-0.54%14.091.30%13.46-0.05%-1.54%
三五互联/300051.SZ
2018-08-167.337.787.307.761.97%1.94%2.05%4,932,80037,550,000145%7.61-1.23%7.68-0.62%7.69-0.07%7.600.33%-0.60%
华平股份/300074.SZ
2018-08-163.433.483.383.41-2.01%-0.84%-1.84%9,557,50032,870,00081%3.44-1.26%3.49-0.29%3.49-0.17%3.47-0.17%-1.23%
数字政通/300075.SZ
2018-08-1612.0812.2811.9012.09-1.06%-0.26%-2.80%4,165,50050,490,000100%12.12-2.10%12.34-0.78%12.41-0.76%12.44-0.42%-0.84%
数码科技/300079.SZ
2018-08-163.493.553.443.50-0.28%-0.09%-1.55%9,695,00033,960,00083%3.50-1.66%3.57-0.97%3.59-0.42%3.56-0.03%-0.41%
银之杰/300085.SZ
2018-08-1610.2010.6010.2010.36-0.77%-0.59%-1.01%2,932,40030,560,00066%10.42-0.90%10.59-0.84%10.610.10%10.470.00%-1.02%
易联众/300096.SZ
2018-08-166.867.236.777.152.14%1.71%-2.48%9,998,50070,290,00091%7.03-1.25%7.15-0.75%7.16-0.20%7.33-1.91%-2.88%
世纪瑞尔/300150.SZ
2018-08-165.065.124.995.00-2.72%-1.13%-1.48%4,651,40023,520,000124%5.06-1.46%5.11-0.89%5.13-0.31%5.080.46%-0.08%
东方国信/300166.SZ
2018-08-1613.2713.7313.1713.29-1.48%-1.09%-3.62%13,938,700187,280,00090%13.44-2.03%13.75-1.88%13.88-0.41%13.79-0.41%-1.12%
迪威迅/300167.SZ
2018-08-165.205.375.195.23-1.51%-0.87%-0.85%7,076,70037,340,00063%5.28-1.40%5.370.22%5.350.77%5.28-0.02%-0.71%
万达信息/300168.SZ
2018-08-1618.4718.7618.1018.650.59%0.71%-2.53%7,941,400147,060,00065%18.52-1.47%18.82-0.96%19.00-0.78%19.14-0.79%-0.91%
汉得信息/300170.SZ
2018-08-1611.1111.5011.0811.18-1.50%-1.04%0.55%13,017,800147,060,00055%11.30-0.70%11.41-1.22%11.490.15%11.120.19%-1.69%
捷成股份/300182.SZ
2018-08-166.366.386.216.26-2.49%-0.78%-2.70%11,197,90070,650,00073%6.31-1.61%6.44-0.94%6.47-0.32%6.43-0.16%-0.67%
美亚柏科/300188.SZ
2018-08-1617.7218.8817.5718.291.44%-0.54%2.77%21,385,000393,250,000134%18.391.51%18.31-0.26%18.301.07%17.800.69%-0.07%
天泽信息/300209.SZ
2018-08-1613.2213.4413.0213.18-1.57%-0.46%-0.91%1,005,20013,310,00066%13.24-1.77%13.45-0.36%13.45-0.32%13.300.59%-0.47%
易华录/300212.SZ
2018-08-1627.6729.4627.5028.060.39%-1.84%3.27%12,055,800344,630,000112%28.591.48%28.350.19%28.181.52%27.171.07%0.78%
拓尔思/300229.SZ
2018-08-169.9710.179.769.87-2.18%-0.93%-2.57%4,768,70047,510,00087%9.96-2.69%10.20-1.55%10.270.07%10.13-0.26%-1.23%
银信科技/300231.SZ
2018-08-167.447.827.317.611.74%-0.16%1.35%10,481,30079,890,000186%7.620.42%7.63-0.21%7.620.54%7.510.59%-0.36%
方直科技/300235.SZ
2018-08-169.739.959.509.780.00%0.02%-2.04%1,892,00018,500,00061%9.78-1.18%9.93-1.18%10.04-0.77%9.980.28%-0.47%
天玑科技/300245.SZ
2018-08-169.059.308.999.09-1.73%-0.51%-1.05%1,527,90013,960,00075%9.14-3.52%9.38-0.33%9.35-0.02%9.190.26%-0.83%
新开普/300248.SZ
2018-08-165.665.735.515.56-3.14%-1.23%-0.16%2,810,40015,820,000115%5.63-0.76%5.66-0.04%5.630.43%5.570.22%-0.71%
卫宁健康/300253.SZ
2018-08-1612.6913.1612.6912.80-1.77%-1.07%1.42%27,971,000361,900,00093%12.94-0.71%13.09-0.22%13.031.01%12.620.44%-0.21%
佳创视讯/300264.SZ
2018-08-165.685.755.555.63-1.23%-0.32%-2.49%3,166,00017,880,00066%5.65-1.55%5.76-1.89%5.89-0.15%5.770.28%0.40%
华宇软件/300271.SZ
2018-08-1615.9516.3515.4815.59-3.77%-2.01%-3.35%10,064,700160,120,000119%15.91-2.86%16.24-2.06%16.37-0.47%16.13-0.08%-0.73%
海联讯/300277.SZ
2018-08-167.057.317.017.09-2.48%-1.40%-6.87%1,914,80013,770,00035%7.19-2.27%7.38-1.82%7.55-1.42%7.610.22%0.26%
飞利信/300287.SZ
2018-08-165.695.815.605.71-0.35%-0.26%-2.06%14,571,60083,420,00075%5.73-1.33%5.82-0.92%5.86-0.71%5.830.10%-1.18%
荣科科技/300290.SZ
2018-08-166.526.876.446.66-0.60%-0.80%-1.61%3,828,10025,700,00085%6.71-1.31%6.84-1.30%6.860.16%6.770.10%-1.04%
蓝盾股份/300297.SZ
2018-08-167.407.587.387.42-1.20%-0.86%-0.78%2,838,20021,240,00050%7.48-1.19%7.58-0.36%7.580.05%7.480.26%-0.69%
汉鼎宇佑/300300.SZ
2018-08-1612.0012.2011.6011.62-4.91%-2.83%-3.34%3,850,50046,050,000113%11.96-3.01%12.17-0.59%12.14-0.02%12.020.40%-0.55%
任子行/300311.SZ
2018-08-166.386.586.326.36-2.00%-1.33%-0.47%4,369,90028,170,00080%6.45-1.53%6.53-0.24%6.500.53%6.390.39%-1.12%
旋极信息/300324.SZ
2018-05-299.209.559.109.493.15%1.57%-6.93%24,648,600230,280,000130%9.34-0.11%9.53-2.91%9.83-3.36%10.20-1.46%-0.34%
华虹计通/300330.SZ
2018-08-168.188.308.148.24-0.12%0.23%-0.64%784,6006,450,00073%8.22-1.65%8.36-0.11%8.34-0.04%8.29-0.40%-0.67%
润和软件/300339.SZ
2018-08-1612.2212.8812.1512.450.40%-1.06%1.38%22,330,100280,980,000135%12.581.79%12.49-0.47%12.540.61%12.280.87%0.14%
长亮科技/300348.SZ
2018-08-1630.0031.6629.5029.89-2.95%-2.52%2.67%8,017,500245,850,00098%30.660.21%30.74-0.26%30.461.45%29.110.95%0.45%
北信源/300352.SZ
2018-08-163.924.073.873.970.00%-0.55%-0.73%15,271,50060,970,00084%3.99-0.40%4.03-1.01%4.06-0.15%4.000.60%-0.20%
恒华科技/300365.SZ
2018-08-1620.4122.8020.4121.905.04%-0.79%2.14%8,462,100186,790,000297%22.072.97%21.890.83%21.851.31%21.441.44%0.01%
创意信息/300366.SZ
2018-08-168.348.708.188.470.47%-0.82%0.56%7,031,90060,050,000112%8.54-0.12%8.59-0.69%8.590.39%8.42-0.32%-1.40%
绿盟科技/300369.SZ
2018-08-168.979.158.858.98-0.77%-0.36%-0.95%3,666,40033,040,00079%9.01-1.48%9.15-0.72%9.140.01%9.07-0.37%-0.89%
赢时胜/300377.SZ
2018-08-1614.2515.0414.0614.620.83%-0.52%3.14%23,084,200339,260,000132%14.700.76%14.69-0.20%14.661.05%14.180.72%-0.45%
东方通/300379.SZ
2018-08-1613.4613.6213.2713.40-0.74%-0.33%-2.10%851,60011,450,00067%13.45-0.94%13.62-1.11%13.75-0.76%13.690.37%-0.53%
安硕信息/300380.SZ
2018-08-1617.3017.5517.1617.27-1.26%-0.55%-1.25%964,00016,740,00081%17.37-1.64%17.61-0.71%17.68-0.37%17.490.33%-0.45%
三联虹普/300384.SZ
2018-08-1634.0034.9632.5533.20-7.42%-1.13%-8.12%5,288,900177,590,00095%33.58-6.97%35.08-2.95%35.52-0.54%36.14-2.77%-1.27%
京天利/300399.SZ
2018-08-169.469.539.069.26-2.32%-0.69%-2.21%623,1005,810,00081%9.32-2.74%9.52-0.92%9.56-0.28%9.47-0.03%-0.50%
*ST信通/600289.SH
2018-08-162.422.482.402.460.82%0.29%2.33%3,052,6007,488,000127%2.450.66%2.450.66%2.430.45%2.40-0.25%-0.48%
盛和资源/600392.SH
2018-08-169.7610.009.629.77-1.81%-0.34%-2.64%16,501,500161,770,00072%9.80-2.80%10.11-0.04%10.06-0.47%10.04-0.29%-0.70%
国电南瑞/600406.SH
2018-08-1615.2015.5015.1215.25-0.52%-0.61%-0.61%4,080,80062,615,00056%15.34-0.51%15.410.01%15.45-0.27%15.340.15%-0.22%
华胜天成/600410.SH
2018-08-168.088.287.968.14-0.37%-0.20%-0.15%10,703,60087,297,00086%8.16-1.03%8.26-0.76%8.280.19%8.150.17%-0.66%
博通股份/600455.SH
2018-08-1625.5527.5024.0324.03-10.00%-5.54%-0.96%2,831,60072,030,000244%25.44-4.11%25.671.32%25.141.48%24.262.67%0.90%
华鑫股份/600621.SH
2018-08-168.008.457.868.181.36%-0.16%0.05%9,603,80078,682,000124%8.190.31%8.22-0.04%8.24-0.06%8.18-0.48%-1.14%
信达地产/600657.SH
2018-08-163.833.853.753.80-1.30%0.00%-3.23%5,922,60022,505,00088%3.80-2.14%3.87-1.20%3.92-0.76%3.93-0.51%-0.70%
刚泰控股/600687.SH
2018-06-088.919.168.749.091.34%1.34%-1.22%15,093,800135,396,000139%8.970.36%8.95-0.72%9.05-0.72%9.20-0.62%-0.74%
曲江文旅/600706.SH
2018-08-1611.7011.9611.6111.82-0.67%0.48%-0.86%2,197,20025,845,00068%11.76-1.78%11.93-0.87%12.05-0.50%11.920.41%-0.05%
大智慧/601519.SH
2018-08-163.703.793.653.740.54%0.16%-1.35%4,618,30017,244,00080%3.73-0.64%3.76-0.56%3.79-0.86%3.790.26%-0.18%