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
2021-01-252.622.622.532.54-2.31%-1.01%-3.16%19,580,80050,244,00068%2.57-1.57%2.61-1.62%2.63-0.34%2.620.04%0.18%
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
2021-01-254.624.644.434.45-3.89%-1.35%-4.14%11,209,30050,560,000177%4.51-2.78%4.58-1.44%4.61-1.56%4.64-0.60%-0.62%
中信国安/000839.SZ
2021-01-252.272.292.222.24-2.61%-0.40%-0.22%35,141,30079,019,00088%2.25-2.85%2.320.17%2.300.09%2.250.13%-0.16%
新 大 陆/000997.SZ
2021-01-2514.5314.5514.1814.24-2.13%-0.57%-1.64%9,641,700138,089,000108%14.32-0.67%14.42-0.73%14.56-0.29%14.480.04%-0.27%
东华软件/002065.SZ
2021-01-258.028.047.867.91-1.62%-0.35%-5.08%22,887,900181,689,00067%7.94-1.48%8.11-1.03%8.19-1.15%8.33-0.60%0.12%
金智科技/002090.SZ
2021-01-256.686.846.496.53-4.67%-1.64%-4.98%3,260,80021,648,000108%6.64-3.67%6.83-1.94%6.90-1.50%6.87-1.07%-1.58%
生 意 宝/002095.SZ
2021-01-2513.2213.4212.7812.82-3.83%-1.09%-5.89%2,108,10027,323,00089%12.96-3.96%13.44-1.70%13.55-1.51%13.62-0.23%-0.13%
拓维信息/002261.SZ
2021-01-256.956.956.506.65-5.00%-0.23%-8.89%20,219,900134,763,00082%6.67-5.64%6.96-2.87%7.09-2.65%7.30-0.83%0.21%
卫 士 通/002268.SZ
2021-01-2516.9118.2416.9118.2410.01%3.27%6.39%20,019,600353,580,000254%17.666.32%17.342.47%17.301.59%17.141.10%0.25%
*ST联络/002280.SZ
2021-01-251.631.641.611.645.13%0.24%6.22%12,180,60019,932,00041%1.645.82%1.58-0.94%1.600.50%1.541.45%1.01%
辉煌科技/002296.SZ
2021-01-256.406.406.156.19-2.52%-0.63%-2.38%2,687,40016,740,00079%6.23-2.24%6.37-1.26%6.41-0.61%6.34-0.06%-0.53%
皖通科技/002331.SZ
2021-01-2513.0013.0011.9312.442.30%0.34%7.03%7,576,50093,935,000203%12.402.73%12.172.28%11.992.19%11.622.02%0.43%
汉王科技/002362.SZ
2021-01-2526.2126.5025.2225.85-1.37%-0.05%2.53%8,501,700219,884,000122%25.860.24%25.740.44%25.690.69%25.210.45%0.23%
太极股份/002368.SZ
2021-01-2526.1926.3125.6125.93-0.54%-0.23%-6.29%4,871,500126,609,00071%25.99-0.68%26.36-1.40%26.82-1.26%27.67-0.97%-0.11%
千方科技/002373.SZ
2021-01-2518.8018.8718.3818.49-2.48%-0.49%-6.08%15,559,600289,110,00078%18.58-1.61%18.98-1.69%19.26-1.47%19.69-1.24%0.18%
科远智慧/002380.SZ
2021-01-2513.7013.7613.4813.48-1.75%-0.96%-1.16%1,280,80017,432,00083%13.61-0.66%13.690.21%13.650.00%13.640.34%-0.25%
中远海科/002401.SZ
2021-01-2512.4512.4612.0012.04-3.29%-1.09%-8.14%4,933,90060,058,00058%12.17-2.38%12.53-1.13%12.69-1.53%13.11-0.79%-0.81%
四维图新/002405.SZ
2021-01-2516.5916.9516.0316.05-2.67%-2.81%-0.07%87,066,4001,437,847,000116%16.510.24%16.490.60%16.330.38%16.060.90%0.86%
广联达/002410.SZ
2021-01-2590.7291.3287.5089.65-1.86%0.15%5.47%8,276,900740,922,000104%89.52-0.98%89.950.12%89.151.16%85.001.15%0.97%
达实智能/002421.SZ
2021-01-253.513.523.453.46-1.98%-0.52%-1.93%13,098,20045,553,00092%3.48-1.81%3.54-1.17%3.56-0.50%3.53-0.20%-0.21%
启明星辰/002439.SZ
2021-01-2531.3131.7430.6131.610.03%0.86%0.04%14,811,200464,174,00082%31.34-0.73%31.51-0.16%31.57-0.44%31.600.38%0.69%
榕基软件/002474.SZ
2021-01-255.585.625.255.28-5.38%-2.22%-6.35%7,769,00041,953,000183%5.40-3.43%5.54-2.64%5.61-1.99%5.64-1.00%-0.59%
捷顺科技/002609.SZ
2021-01-259.659.659.059.23-3.25%-0.39%-3.02%8,236,50076,320,00093%9.27-2.73%9.53-1.41%9.61-0.79%9.520.06%0.55%
荣联科技/002642.SZ
2021-01-254.594.594.344.38-4.78%-1.02%-5.09%11,822,60052,312,00071%4.43-3.95%4.60-1.69%4.66-2.31%4.62-0.24%0.14%
博彦科技/002649.SZ
2021-01-259.489.519.219.23-2.74%-1.07%0.12%10,454,80097,542,00083%9.33-1.65%9.46-0.86%9.50-0.19%9.220.66%0.55%
中科金财/002657.SZ
2021-01-2511.4611.7011.1211.14-3.13%-1.76%-7.98%5,181,00058,748,00045%11.34-1.88%11.64-1.44%11.86-1.77%12.110.10%1.07%
神州泰岳/300002.SZ
2021-01-254.464.504.334.36-2.46%-0.93%-4.51%29,741,200130,898,00070%4.40-1.92%4.54-1.28%4.59-0.43%4.57-0.59%-0.85%
豆神教育/300010.SZ
2021-01-258.188.237.727.78-5.24%-1.83%-11.17%37,492,500297,142,000132%7.93-6.29%8.39-3.86%8.60-3.86%8.76-1.50%-0.71%
银江股份/300020.SZ
2021-01-257.827.927.627.65-3.04%-1.29%-1.94%9,325,00072,268,00086%7.75-2.21%7.97-0.57%7.95-0.11%7.800.06%-0.18%
同花顺/300033.SZ
2021-01-25129.00131.86126.50128.75-0.45%-0.26%-2.00%8,246,3001,064,443,00087%129.08-0.21%129.590.28%129.12-0.26%131.380.09%0.52%
超图软件/300036.SZ
2021-01-2518.1618.1616.0316.26-10.66%-5.03%-9.72%21,913,200375,173,000224%17.12-6.79%17.72-3.15%17.83-2.68%18.01-1.47%-0.11%
赛为智能/300044.SZ
2021-01-255.975.995.805.82-2.84%-0.83%-4.76%12,394,50072,740,00086%5.87-2.98%6.05-3.48%6.19-0.69%6.11-0.29%-0.39%
天源迪科/300047.SZ
2021-01-256.886.886.676.68-3.05%-1.04%-5.32%12,706,60085,767,00098%6.75-2.93%6.96-2.16%7.08-1.08%7.06-0.51%-0.37%
三五互联/300051.SZ
2021-01-254.454.454.244.25-4.49%-1.21%-3.45%4,934,50021,227,00082%4.30-4.14%4.45-2.00%4.51-0.66%4.40-0.34%-0.93%
华平股份/300074.SZ
2021-01-253.683.763.563.57-5.56%-2.03%-3.12%10,837,90039,492,000105%3.64-5.84%3.77-1.39%3.78-0.87%3.69-0.38%-0.86%
数字政通/300075.SZ
2021-01-2510.8010.8310.3610.40-3.35%-1.06%-3.52%4,908,60051,593,00099%10.51-2.72%10.78-1.39%10.91-0.50%10.78-0.31%-0.52%
数码科技/300079.SZ
2021-01-254.224.254.024.04-4.94%-2.20%-5.89%20,492,50084,656,000139%4.13-3.30%4.24-2.22%4.30-1.35%4.29-0.51%-0.40%
银之杰/300085.SZ
2021-01-2516.2316.4115.6315.68-3.03%-1.23%-6.13%9,568,000151,902,00076%15.88-2.95%16.49-1.13%16.67-0.96%16.70-0.29%-0.45%
易联众/300096.SZ
2021-01-258.578.608.168.19-4.10%-1.46%3.87%11,260,60093,592,000119%8.31-1.75%8.351.19%8.181.16%7.891.30%0.24%
世纪瑞尔/300150.SZ
2021-01-254.364.364.164.20-3.67%-0.85%-3.40%3,779,10016,009,00092%4.24-2.78%4.37-2.24%4.45-0.69%4.350.05%-0.46%
东方国信/300166.SZ
2021-01-2510.2210.259.959.97-2.54%-0.85%-4.71%14,914,900149,963,00091%10.06-1.55%10.24-1.27%10.36-1.20%10.46-0.31%-0.11%
迪威迅/300167.SZ
2021-01-254.124.163.963.98-3.86%-1.07%-3.54%5,397,90021,714,00078%4.02-4.71%4.20-2.03%4.23-0.52%4.13-0.29%-1.14%
万达信息/300168.SZ
2021-01-2519.7419.8219.2719.29-1.38%-1.13%-2.87%6,972,600136,037,00076%19.51-0.81%19.78-0.43%19.83-0.50%19.860.06%-0.51%
汉得信息/300170.SZ
2021-01-257.467.477.187.21-2.96%-0.74%-4.14%8,598,40062,459,00078%7.26-2.97%7.49-1.37%7.61-0.45%7.52-0.15%-0.07%
捷成股份/300182.SZ
2021-01-253.213.253.073.07-4.06%-2.04%-4.78%56,457,300176,964,00090%3.13-2.82%3.22-1.89%3.26-0.55%3.220.03%-1.05%
美亚柏科/300188.SZ
2021-01-2520.7020.9219.1919.53-6.64%-2.26%-7.10%24,002,500479,587,000156%19.98-4.98%20.45-2.02%20.53-0.94%21.02-1.27%-0.22%
天泽信息/300209.SZ
2021-01-258.598.657.577.62-13.41%-4.85%-13.48%16,734,600134,006,000173%8.01-8.32%8.51-6.18%8.75-4.70%8.81-1.93%-0.79%
易华录/300212.SZ
2021-01-2529.9130.0029.0329.20-3.25%-0.58%-6.79%10,472,500307,581,00084%29.37-2.63%30.12-1.45%30.53-1.69%31.33-0.91%0.65%
拓尔思/300229.SZ
2021-01-259.409.459.069.07-3.51%-1.16%-0.26%13,273,400121,792,00080%9.18-2.56%9.31-0.26%9.410.88%9.090.82%1.21%
银信科技/300231.SZ
2021-01-258.508.528.238.24-3.96%-0.99%-2.42%6,876,70057,228,00090%8.32-3.13%8.53-1.97%8.63-0.13%8.440.19%-0.16%
方直科技/300235.SZ
2021-01-2512.8712.9712.0812.08-6.43%-2.33%-3.54%3,070,50037,977,000111%12.37-4.13%12.80-0.99%12.76-0.48%12.52-0.77%-0.29%
天玑科技/300245.SZ
2021-01-258.378.378.028.06-3.13%-0.93%-2.61%2,915,00023,717,00087%8.14-2.78%8.34-1.62%8.43-0.96%8.28-0.06%-0.58%
新开普/300248.SZ
2021-01-258.228.227.747.80-4.65%-0.73%-4.12%7,818,70061,433,000110%7.86-4.56%8.14-2.47%8.26-1.29%8.14-0.05%-0.38%
卫宁健康/300253.SZ
2021-01-2514.2714.4413.6114.19-1.66%0.72%-2.83%53,332,300751,412,000110%14.09-0.71%14.27-0.92%14.39-0.90%14.60-1.12%-1.16%
佳创视讯/300264.SZ
2021-01-253.293.293.073.07-5.83%-2.32%-3.12%8,110,60025,491,00086%3.14-3.17%3.24-2.15%3.28-0.58%3.17-0.38%-1.17%
华宇软件/300271.SZ
2021-01-2521.1721.1920.5220.90-1.79%0.39%-5.94%12,404,500258,245,000110%20.82-2.20%21.32-1.78%21.64-1.70%22.22-1.24%-0.73%
海联讯/300277.SZ
2021-01-258.348.347.917.97-3.04%-0.90%-2.22%3,215,10025,856,00089%8.04-2.65%8.25-1.47%8.34-0.62%8.150.30%-0.57%
飞利信/300287.SZ
2021-01-253.783.783.643.64-3.70%-1.41%-5.50%26,243,50096,902,00078%3.69-2.43%3.81-2.21%3.91-0.66%3.85-0.52%-0.63%
荣科科技/300290.SZ
2021-01-255.105.645.095.354.90%-0.63%9.92%32,033,700172,459,000192%5.386.70%5.224.05%5.113.44%4.872.59%0.36%
蓝盾股份/300297.SZ
2021-01-255.005.094.814.81-5.31%-2.32%-1.17%67,353,600331,672,00091%4.92-3.34%5.04-2.27%5.100.65%4.870.54%0.24%
海峡创新/300300.SZ
2021-01-254.474.524.254.28-4.04%-1.36%-3.84%12,247,60053,142,00092%4.34-3.92%4.49-1.49%4.52-0.64%4.45-0.65%-0.98%
任子行/300311.SZ
2021-01-255.275.295.075.10-4.32%-1.26%-4.49%12,053,40062,251,00086%5.17-3.87%5.34-1.95%5.43-0.75%5.34-0.30%-0.65%
旋极信息/300324.SZ
2021-01-253.733.733.513.51-5.39%-2.20%-7.68%37,951,900136,191,000111%3.59-4.14%3.72-2.89%3.80-1.78%3.80-0.78%-0.73%
华虹计通/300330.SZ
2021-01-259.109.108.498.71-3.22%0.02%-1.30%2,726,10023,738,00090%8.71-4.12%9.05-1.30%9.06-0.47%8.830.02%-0.62%
润和软件/300339.SZ
2021-01-259.319.389.119.23-1.18%0.15%-2.66%11,640,600107,283,00072%9.22-2.35%9.54-0.48%9.55-0.41%9.48-0.15%-0.04%
长亮科技/300348.SZ
2021-01-2517.8218.5917.5818.041.75%-0.60%-2.65%15,110,400274,238,000113%18.151.05%18.21-0.37%18.35-0.74%18.53-0.66%-0.22%
北信源/300352.SZ
2021-01-255.185.194.974.98-4.23%-1.37%-5.34%33,417,700168,720,000122%5.05-4.16%5.20-1.87%5.27-1.38%5.26-0.61%-0.25%
恒华科技/300365.SZ
2021-01-259.909.909.459.53-2.66%-0.45%-0.06%4,198,90040,196,00082%9.57-2.44%9.79-1.43%9.92-0.25%9.540.61%0.05%
创意信息/300366.SZ
2021-01-258.038.167.707.72-5.04%-1.84%-7.50%15,926,000125,252,000127%7.87-4.55%8.20-2.86%8.31-2.04%8.35-1.27%-1.23%
绿盟科技/300369.SZ
2021-01-2514.1414.1413.1913.82-1.78%1.51%-0.25%19,603,100266,897,000136%13.62-2.32%13.79-0.12%13.730.21%13.86-0.71%-0.64%
赢时胜/300377.SZ
2021-01-258.488.538.258.27-2.13%-0.89%-3.41%11,349,00094,691,00071%8.34-1.50%8.54-1.12%8.64-0.46%8.560.01%-0.04%
东方通/300379.SZ
2021-01-2543.8045.1943.3844.000.99%-0.38%-2.65%11,049,400488,004,00074%44.17-0.74%45.27-0.44%45.60-0.43%45.20-0.07%0.39%
安硕信息/300380.SZ
2021-01-2517.4517.8316.9416.97-2.92%-1.42%-2.54%2,039,70035,112,00098%17.21-2.00%17.59-1.16%17.71-0.71%17.41-0.05%-0.70%
三联虹普/300384.SZ
2021-01-2513.9914.0013.3413.34-4.24%-1.83%-2.77%2,220,10030,166,00084%13.59-2.53%13.92-1.49%14.08-1.54%13.72-0.17%-0.64%
天利科技/300399.SZ
2021-01-2514.1414.1513.6513.68-2.98%-1.25%-1.78%1,582,90021,928,00079%13.85-1.75%14.11-0.96%14.19-0.27%13.93-0.32%-1.10%
*ST信通/600289.SH
2021-01-254.104.103.903.90-5.11%-1.02%-4.72%3,410,60013,439,000135%3.94-3.36%4.02-1.88%4.06-1.79%4.09-0.22%-0.77%
盛和资源/600392.SH
2021-01-2514.6516.2114.6415.696.45%-0.92%22.76%234,181,3003,708,534,000177%15.8410.09%14.749.73%13.705.77%12.786.05%3.08%
国电南瑞/600406.SH
2021-01-2530.8131.9930.4831.862.44%1.61%9.70%34,846,7001,092,634,000120%31.362.08%30.712.08%30.132.13%29.041.50%0.77%
华胜天成/600410.SH
2021-01-258.008.037.667.67-4.01%-1.17%-5.52%22,829,300177,185,000113%7.76-3.55%8.00-1.95%8.09-1.45%8.12-0.99%-0.72%
博通股份/600455.SH
2021-01-2517.8817.8817.4117.50-2.51%-0.70%-1.38%641,90011,313,00089%17.62-1.68%17.92-1.40%18.06-0.40%17.75-0.11%-0.80%
华鑫股份/600621.SH
2021-01-2521.6522.2221.4121.651.45%-0.76%1.78%55,085,2001,201,689,000155%21.821.12%21.820.73%21.580.75%21.270.55%-0.19%
信达地产/600657.SH
2021-01-253.793.803.713.72-2.36%-0.45%-3.70%8,268,20030,897,00080%3.74-2.43%3.82-2.03%3.90-0.54%3.86-0.21%-0.12%
退市刚泰/600687.SH
2021-01-250.300.320.300.3210.34%2.24%26.48%27,635,6008,655,000188%0.3114.23%0.289.02%0.2710.33%0.254.55%-6.67%
曲江文旅/600706.SH
2021-01-256.406.406.196.20-3.13%-0.67%-2.97%1,577,8009,848,000113%6.24-2.98%6.37-1.71%6.43-0.96%6.39-0.65%-0.88%
大智慧/601519.SH
2021-01-259.709.859.549.59-1.94%-0.54%-4.20%37,286,000359,527,00071%9.64-2.41%9.94-0.92%9.98-0.66%10.01-0.13%-0.23%