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
2018-06-055.265.505.015.01-10.05%-2.36%-9.16%80,766,400414,403,000264%5.13-6.74%5.28-3.78%5.34-3.57%5.52-3.36%-0.74%
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
2018-06-194.014.023.643.71-7.71%-2.32%-8.71%5,690,20021,614,000213%3.80-6.71%3.93-4.00%3.98-3.19%4.06-1.98%-0.54%
中信国安/000839.SZ
2018-06-195.775.845.415.41-9.98%-2.15%-11.80%56,422,200311,985,000150%5.53-9.91%5.87-5.37%5.98-2.86%6.13-1.98%-0.47%
新 大 陆/000997.SZ
2018-06-1915.8816.1814.6214.73-9.30%-3.44%-11.44%13,878,500211,711,000183%15.26-6.87%15.92-4.45%16.20-3.34%16.63-2.16%-0.65%
东华软件/002065.SZ
2018-06-198.708.708.058.18-7.67%-2.63%-14.10%59,412,300499,100,00082%8.40-6.15%8.82-3.59%9.01-2.94%9.52-1.58%-0.31%
金智科技/002090.SZ
2018-06-1916.5216.7115.1215.12-10.00%-2.41%-11.88%1,026,90015,910,000182%15.49-7.19%16.25-4.31%16.45-3.58%17.16-3.20%-0.83%
生 意 宝/002095.SZ
2018-06-1937.0037.0333.6233.63-9.96%-2.99%-12.79%2,244,60077,814,000154%34.67-8.08%36.49-4.67%37.33-3.59%38.56-2.24%-0.92%
拓维信息/002261.SZ
2018-06-194.934.934.444.44-9.94%-2.99%-13.13%10,672,20048,845,000148%4.58-8.37%4.84-5.03%4.95-3.75%5.11-2.20%-1.19%
卫 士 通/002268.SZ
2018-06-1923.9524.2521.5922.20-7.04%-4.44%-12.32%10,627,400246,880,000102%23.23-2.35%23.55-1.99%24.09-1.73%25.32-1.31%-1.34%
联络互动/002280.SZ
2018-06-195.745.745.235.23-9.98%-2.90%-13.15%23,292,600125,460,000168%5.39-8.45%5.65-5.39%5.81-3.69%6.02-2.67%-0.80%
辉煌科技/002296.SZ
2018-06-196.606.606.126.36-6.47%2.33%-9.25%9,055,20056,277,000102%6.22-9.86%6.60-5.71%6.80-3.41%7.01-1.31%0.09%
皖通科技/002331.SZ
2018-06-197.917.997.227.22-9.98%-2.49%-13.61%5,861,10043,396,000180%7.40-8.58%7.79-5.83%8.00-4.43%8.36-3.11%-1.25%
汉王科技/002362.SZ
2018-06-1920.7120.7118.9519.15-9.03%-2.66%-12.54%5,588,500109,944,000135%19.67-7.13%20.65-4.55%21.12-3.07%21.90-1.86%-0.51%
太极股份/002368.SZ
2018-06-1925.5126.3924.0524.68-6.02%-2.47%-11.17%7,505,700189,927,000111%25.30-2.66%26.22-3.51%27.00-2.15%27.78-1.05%-0.76%
千方科技/002373.SZ
2018-06-1912.0712.5811.7411.82-5.29%-2.27%-13.30%14,134,900170,941,000121%12.09-5.18%12.60-4.20%12.99-3.13%13.63-2.10%-0.98%
科远股份/002380.SZ
2018-06-1914.0014.0012.7312.75-9.83%-3.64%-12.80%2,398,70031,738,000161%13.23-7.12%13.80-4.72%14.17-3.24%14.62-2.17%-0.92%
中远海科/002401.SZ
2018-06-199.9310.089.169.18-9.82%-3.64%-15.08%5,808,10055,334,000124%9.53-8.20%10.15-5.04%10.45-3.42%10.81-2.06%-1.14%
四维图新/002405.SZ
2018-06-1921.0021.1019.2719.45-9.15%-3.27%-12.25%29,654,200596,281,000155%20.11-7.36%21.21-5.03%21.79-3.06%22.16-1.82%-0.71%
广联达/002410.SZ
2018-06-1925.4825.5024.0124.70-5.26%-0.64%-8.80%10,493,500260,857,000122%24.86-4.81%26.02-3.39%26.53-2.56%27.08-0.65%-0.24%
达实智能/002421.SZ
2018-06-194.264.263.883.91-9.28%-2.59%-10.16%21,751,70087,312,000191%4.01-7.04%4.19-3.62%4.23-3.09%4.35-2.31%-1.20%
启明星辰/002439.SZ
2018-06-1920.1820.8119.2520.30-2.17%0.38%-8.39%13,720,400277,473,00090%20.22-1.37%20.86-1.80%21.31-1.99%22.16-1.56%-0.89%
榕基软件/002474.SZ
2018-06-197.627.716.956.95-9.97%-3.95%-13.48%8,918,10064,531,000115%7.24-7.47%7.59-4.46%7.77-2.70%8.03-1.53%-1.27%
捷顺科技/002609.SZ
2018-06-159.529.529.529.52-10.02%0.00%-28.08%412,9003,931,0006%9.52-10.04%11.65-7.55%12.67-1.08%13.24-0.42%-0.44%
荣之联/002642.SZ
2018-06-199.289.298.448.44-10.02%-3.92%-13.63%12,935,900113,628,000164%8.78-7.34%9.20-5.09%9.44-3.72%9.77-2.30%-0.82%
博彦科技/002649.SZ
2018-06-199.319.448.558.60-9.47%-3.95%-12.21%9,464,40084,742,000159%8.95-6.20%9.26-4.38%9.48-2.97%9.80-1.92%-1.04%
中科金财/002657.SZ
2018-06-1917.2417.4115.6715.67-9.99%-3.63%-11.14%5,372,80087,361,000154%16.26-5.49%16.83-3.28%17.06-2.36%17.64-1.64%-0.79%
神州泰岳/300002.SZ
2018-06-194.414.544.164.16-9.96%-2.87%-18.64%31,769,900136,061,000164%4.28-9.20%4.74-6.19%4.91-4.70%5.11-4.56%-1.97%
立思辰/300010.SZ
2018-06-1912.5612.8611.3411.34-10.00%-4.34%-13.49%13,223,900156,758,000131%11.85-6.09%12.46-5.04%12.78-2.54%13.11-1.41%-0.70%
银江股份/300020.SZ
2018-06-199.929.929.049.04-9.96%-3.98%-11.59%12,563,000118,285,000158%9.42-7.07%9.77-3.87%9.94-2.65%10.23-1.71%-0.95%
同花顺/300033.SZ
2018-06-1942.8042.8138.6338.63-10.00%-3.61%-11.38%5,392,300216,099,000208%40.08-7.73%41.62-4.86%42.37-3.61%43.59-2.56%-0.72%
超图软件/300036.SZ
2018-06-1916.4617.7616.4617.09-5.48%-0.34%-7.54%9,887,000169,557,00094%17.15-4.89%18.04-2.40%18.17-1.82%18.48-0.25%0.46%
赛为智能/300044.SZ
2018-06-196.857.036.426.47-9.26%-3.27%-15.20%15,879,700106,218,000133%6.69-8.02%7.07-5.53%7.31-3.67%7.63-2.44%-1.08%
天源迪科/300047.SZ
2018-06-1914.2014.3713.5113.86-3.75%-0.69%-3.68%5,924,90082,688,000110%13.96-2.96%14.28-2.05%14.41-0.60%14.390.26%-0.47%
三五互联/300051.SZ
2018-06-198.778.808.218.21-9.98%-3.41%-9.02%8,072,40068,616,000127%8.50-6.10%8.85-2.51%8.97-1.30%9.02-0.86%-0.69%
华平股份/300074.SZ
2018-06-197.087.096.396.39-10.00%-7.23%-10.65%7,896,90054,391,000208%6.89-1.61%6.95-1.45%6.98-1.43%7.15-1.05%-0.14%
数字政通/300075.SZ
2018-06-1913.7213.8412.5512.64-9.33%-3.86%-11.46%8,481,000111,511,000158%13.15-6.37%13.62-4.35%13.90-2.74%14.28-1.59%-0.63%
数码科技/300079.SZ
2018-06-193.653.723.383.44-8.27%-2.99%-20.00%30,666,500108,755,00072%3.55-6.68%3.79-5.44%3.98-3.96%4.30-2.10%-0.43%
银之杰/300085.SZ
2018-06-1914.5814.5913.2813.28-10.03%-2.84%-11.36%6,790,60092,816,00077%13.67-8.27%14.55-3.88%14.80-1.48%14.98-0.53%0.23%
易联众/300096.SZ
2018-06-199.559.558.608.61-9.94%-3.21%-13.02%5,200,00046,260,000190%8.90-8.56%9.39-5.07%9.55-4.14%9.90-2.92%-0.88%
世纪瑞尔/300150.SZ
2018-06-194.824.864.424.46-9.16%-3.80%-11.40%4,346,00020,149,000172%4.64-7.04%4.83-4.30%4.93-3.03%5.03-1.80%-0.88%
东方国信/300166.SZ
2018-06-1914.0014.2813.5413.97-2.99%0.49%-0.46%16,913,900235,130,000101%13.90-0.50%14.04-1.66%14.13-0.13%14.040.39%-0.14%
迪威迅/300167.SZ
2018-06-195.245.274.834.83-10.06%-4.41%-16.82%8,435,20042,623,000116%5.05-7.23%5.35-4.26%5.49-3.45%5.81-2.70%-1.96%
万达信息/300168.SZ
2018-06-1921.3222.5021.3121.31-10.01%-2.66%-15.48%26,354,400576,990,000131%21.89-12.83%23.85-8.04%24.72-4.34%25.21-1.55%0.68%
汉得信息/300170.SZ
2018-06-1914.3114.8713.2013.58-6.73%-2.99%-9.33%21,433,800300,059,000113%14.00-3.48%14.41-2.85%14.73-2.46%14.98-0.09%-0.07%
捷成股份/300182.SZ
2018-06-198.058.147.407.46-9.25%-3.77%-10.26%27,637,000214,255,000136%7.75-3.76%8.00-2.42%8.11-1.95%8.31-1.11%-0.83%
美亚柏科/300188.SZ
2018-06-1915.3015.5314.1914.41-7.69%-2.94%-10.79%11,705,300173,788,000108%14.85-2.91%15.32-2.41%15.63-1.79%16.15-1.17%-1.01%
天泽信息/300209.SZ
2018-06-1916.0016.3214.8715.19-8.05%-1.32%-8.91%3,597,90055,383,000133%15.39-7.19%16.04-4.56%16.37-2.04%16.68-1.45%-1.02%
易华录/300212.SZ
2018-06-1929.7529.9226.8526.85-9.99%-4.39%-12.10%6,023,200169,151,000129%28.08-6.27%29.23-3.64%29.66-2.48%30.55-1.00%-0.32%
拓尔思/300229.SZ
2018-04-1615.1715.9814.9415.934.46%2.31%3.36%18,200,600283,407,000117%15.571.61%15.47-0.61%15.540.58%15.410.36%0.58%
银信科技/300231.SZ
2018-06-197.837.877.167.18-9.80%-3.01%-12.87%10,754,80079,617,000175%7.40-8.13%7.77-5.29%7.97-3.79%8.24-2.45%-1.11%
方直科技/300235.SZ
2018-06-1911.0311.1610.1710.30-8.85%-2.09%-19.64%5,855,50061,597,00054%10.52-9.64%11.58-5.35%12.19-6.56%12.82-0.96%-0.39%
天玑科技/300245.SZ
2018-06-1911.6411.7710.7010.82-9.00%-3.16%-9.01%2,461,40027,500,000152%11.17-5.43%11.60-3.94%11.83-1.60%11.89-1.16%-0.62%
新开普/300248.SZ
2018-06-196.506.585.945.94-10.00%-2.86%-14.36%4,935,60030,182,000135%6.12-7.99%6.42-5.55%6.62-4.33%6.94-2.23%-0.85%
卫宁健康/300253.SZ
2018-06-1912.0812.0812.0812.08-9.99%0.00%-9.25%7,537,10091,049,00014%12.08-6.46%12.95-0.74%13.06-0.56%13.310.11%0.53%
佳创视讯/300264.SZ
2018-06-196.016.015.415.52-8.15%-2.01%-14.01%3,060,30017,238,000109%5.63-6.68%6.00-5.34%6.23-3.59%6.42-1.78%-0.70%
华宇软件/300271.SZ
2018-06-1916.4016.5615.5016.00-3.38%-0.65%-6.19%10,079,100162,312,000108%16.10-2.58%16.54-2.75%16.82-1.48%17.06-0.09%-0.15%
海联讯/300277.SZ
2018-06-198.438.437.597.59-9.96%-4.14%-18.79%4,168,40033,006,00094%7.92-7.39%8.47-4.80%8.75-3.54%9.35-2.24%-0.89%
飞利信/300287.SZ
2018-06-197.127.286.516.64-8.16%-3.49%-12.80%27,472,300189,023,000121%6.88-6.53%7.22-4.00%7.37-2.85%7.62-1.77%-1.14%
荣科科技/300290.SZ
2018-02-026.886.946.556.74-1.61%-0.25%-13.08%1,578,30010,665,00059%6.76-3.73%7.16-2.69%7.40-2.67%7.75-1.08%-0.81%
蓝盾股份/300297.SZ
2018-06-198.088.087.337.43-8.72%-3.08%-11.66%8,457,70064,840,000149%7.67-6.51%7.99-4.68%8.21-2.96%8.41-1.73%-0.68%
汉鼎宇佑/300300.SZ
2018-06-1917.6717.6716.5516.60-9.73%-1.54%-11.52%11,823,000199,324,000106%16.86-5.09%17.72-5.81%18.75-2.01%18.76-1.15%0.50%
任子行/300311.SZ
2018-06-1911.8811.8810.8410.91-9.39%-3.08%-12.05%5,079,10057,177,000116%11.26-7.14%11.82-5.64%12.41-1.98%12.41-1.21%-0.39%
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
2018-06-199.159.158.388.38-9.99%-3.36%-13.16%2,398,10020,795,000169%8.67-7.29%9.03-5.45%9.26-4.18%9.65-2.54%-1.24%
润和软件/300339.SZ
2018-06-1911.0011.1610.0810.10-9.82%-4.20%-18.85%15,914,700167,796,00070%10.54-8.08%11.26-5.17%11.72-4.18%12.45-2.71%-0.47%
长亮科技/300348.SZ
2018-06-1925.6526.2023.7523.96-8.90%-4.21%-16.45%5,666,500141,744,00093%25.01-5.82%26.08-4.21%26.98-3.00%28.68-1.55%-0.76%
北信源/300352.SZ
2018-06-193.843.853.533.61-7.91%-1.29%-13.53%32,008,500117,066,000130%3.66-7.25%3.88-4.92%4.01-3.51%4.18-2.36%-1.45%
恒华科技/300365.SZ
2018-06-1917.3018.5016.5217.46-0.80%0.41%-7.34%4,499,60078,245,000155%17.39-1.94%17.72-2.48%18.04-2.39%18.84-1.64%-1.38%
创意信息/300366.SZ
2018-06-199.109.228.388.38-9.99%-3.87%-13.36%6,076,70052,970,000106%8.72-7.93%9.15-3.91%9.34-2.40%9.67-1.74%-1.71%
绿盟科技/300369.SZ
2018-06-199.9010.029.139.42-5.80%-1.74%-12.57%8,782,30084,192,000119%9.59-4.81%10.00-3.08%10.22-3.41%10.77-2.05%-1.17%
赢时胜/300377.SZ
2018-06-1912.4012.6211.5712.04-5.20%-0.04%-11.65%21,537,100259,411,000120%12.05-7.21%12.77-4.52%13.14-3.41%13.63-1.68%-0.93%
东方通/300379.SZ
2018-06-1913.6313.7912.7013.18-5.59%0.20%-4.57%4,365,20057,418,000133%13.15-6.44%13.76-3.11%13.93-1.96%13.81-0.48%0.16%
安硕信息/300380.SZ
2018-06-1917.7718.0816.4116.64-8.72%-2.74%-13.72%1,849,10031,634,00097%17.11-6.92%17.97-4.28%18.45-2.77%19.29-1.31%-0.73%
三联虹普/300384.SZ
2018-06-1928.5031.3027.4528.00-5.72%-4.25%-8.25%1,374,40040,192,000152%29.240.34%29.52-1.37%29.88-1.19%30.52-0.61%-0.22%
京天利/300399.SZ
2018-06-1910.5510.559.739.73-9.99%-4.36%-22.22%1,353,60013,771,000152%10.17-6.91%10.67-5.10%11.00-3.87%12.51-4.94%-2.55%
*ST信通/600289.SH
2018-06-192.622.642.552.55-4.85%-0.78%-9.25%3,735,9009,603,00059%2.57-6.10%2.73-4.21%2.81-0.67%2.81-0.57%-1.25%
盛和资源/600392.SH
2018-06-1916.0116.6014.8315.70-4.21%-1.19%0.55%53,354,600847,770,000186%15.89-2.08%16.020.60%15.840.51%15.610.74%0.15%
国电南瑞/600406.SH
2018-06-1916.8717.2516.7317.150.59%0.54%0.71%43,789,200746,950,000374%17.061.26%17.020.34%17.010.29%17.030.56%-0.11%
华胜天成/600410.SH
2018-06-199.529.668.788.86-9.22%-2.96%-11.53%30,505,800278,514,000147%9.13-8.06%9.75-4.01%9.91-2.68%10.02-1.49%-0.70%
博通股份/600455.SH
2018-06-1924.0824.8022.3422.34-9.99%-3.65%-15.06%333,3007,728,000122%23.19-8.91%24.94-4.90%25.59-3.45%26.30-1.84%-0.63%
华鑫股份/600621.SH
2018-06-1911.6411.6410.4810.48-9.97%-4.21%-15.13%14,668,500160,483,000118%10.94-6.70%11.50-4.02%11.70-3.08%12.35-2.09%-1.15%
信达地产/600657.SH
2018-06-194.444.454.134.19-6.68%-2.72%-6.12%11,226,00048,349,000139%4.31-3.80%4.39-1.75%4.42-0.92%4.46-0.67%-0.55%
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
2018-06-1911.9812.0410.9410.94-10.03%-3.60%-13.33%3,540,00040,177,000128%11.35-7.65%11.93-4.72%12.20-3.00%12.62-2.03%-1.11%
大智慧/601519.SH
2018-06-193.974.043.663.76-6.93%-1.75%-10.45%13,313,60050,957,000124%3.83-6.61%4.00-4.28%4.10-3.47%4.20-1.22%-0.28%