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
2019-08-203.553.573.533.54-0.28%-0.25%1.03%9,248,70032,821,00094%3.550.65%3.511.09%3.490.49%3.50-0.37%-0.29%
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
2019-08-204.474.524.414.43-1.12%-0.61%2.43%13,048,80058,156,000110%4.460.59%4.410.07%4.380.69%4.330.65%-0.57%
中信国安/000839.SZ
2019-08-203.673.933.663.723.05%-1.77%4.88%77,215,700292,433,000270%3.796.17%3.674.44%3.623.49%3.552.51%-0.50%
新 大 陆/000997.SZ
2019-08-2016.8717.0516.8216.910.24%-0.24%3.97%10,155,200172,145,000141%16.951.49%16.692.21%16.441.69%16.260.07%-0.56%
东华软件/002065.SZ
2019-08-206.696.856.686.791.34%-0.15%4.74%34,868,400237,093,000197%6.802.39%6.662.64%6.561.69%6.481.36%-0.28%
金智科技/002090.SZ
2019-08-2010.2510.3510.0310.05-1.37%-1.04%1.88%5,737,60058,270,000111%10.160.69%10.071.54%9.970.70%9.870.56%-0.49%
生 意 宝/002095.SZ
2019-08-2021.2821.9021.2021.260.00%-1.15%4.69%3,945,00084,846,000183%21.512.94%20.942.90%20.611.99%20.311.64%-0.40%
拓维信息/002261.SZ
2019-08-205.605.765.525.53-0.90%-1.67%2.14%32,411,700182,281,000158%5.621.85%5.532.37%5.461.28%5.411.33%-0.12%
卫 士 通/002268.SZ
2019-08-2026.2226.5925.9026.400.38%0.43%5.22%15,287,700401,871,000141%26.292.13%25.712.74%25.291.46%25.090.33%-0.31%
联络互动/002280.SZ
2019-08-203.283.353.283.28-0.61%-0.88%2.79%15,209,20050,334,000123%3.311.44%3.261.75%3.221.00%3.190.38%-0.73%
辉煌科技/002296.SZ
2019-08-206.586.676.526.58-0.15%-0.08%2.06%8,954,90058,965,000106%6.590.67%6.521.64%6.470.48%6.450.28%-1.30%
皖通科技/002331.SZ
2019-08-2010.0610.139.8410.040.00%0.46%2.93%2,898,70028,970,000166%9.990.19%9.941.09%9.860.75%9.750.89%-0.59%
汉王科技/002362.SZ
2019-08-2015.1215.3915.0715.08-0.13%-0.95%2.76%3,726,30056,733,000141%15.231.71%14.972.23%14.781.12%14.680.58%-1.03%
太极股份/002368.SZ
2019-08-2028.8829.5028.7329.361.28%0.36%7.11%9,595,600280,728,000133%29.261.49%28.622.56%27.951.64%27.410.90%-0.08%
千方科技/002373.SZ
2019-08-2017.1617.4216.8316.86-0.94%-1.18%4.69%24,552,900418,916,000140%17.061.31%16.762.30%16.471.35%16.101.72%0.22%
科远智慧/002380.SZ
2019-08-2015.3515.6615.1415.19-1.24%-0.85%3.06%4,228,80064,785,00098%15.320.33%15.210.93%15.060.93%14.740.84%0.24%
中远海科/002401.SZ
2019-08-2011.8212.0211.7311.75-1.51%-0.87%3.68%5,198,80061,619,000125%11.850.19%11.771.62%11.601.30%11.331.41%-0.08%
四维图新/002405.SZ
2019-08-2015.3415.7615.1015.17-0.72%-1.58%5.55%58,527,000902,164,000151%15.412.10%15.092.74%14.771.80%14.371.29%-0.25%
广联达/002410.SZ
2019-08-2036.7037.3434.1834.72-5.78%-1.34%-0.40%17,601,200619,405,000264%35.19-4.33%35.76-0.28%35.410.38%34.860.87%0.19%
达实智能/002421.SZ
2019-08-203.803.913.763.9110.14%1.56%10.73%58,524,600225,300,000513%3.858.45%3.7413.57%3.6411.42%3.538.95%0.36%
启明星辰/002439.SZ
2019-08-2030.0330.4629.7029.85-0.47%-0.35%6.10%8,456,700253,314,00089%29.951.10%29.372.49%28.611.89%28.130.67%-0.16%
榕基软件/002474.SZ
2019-08-207.617.707.567.630.39%0.07%4.39%6,613,40050,424,000131%7.630.95%7.521.82%7.410.98%7.310.94%-0.42%
捷顺科技/002609.SZ
2019-08-209.9410.389.8510.091.92%-0.61%6.36%29,362,100298,085,000206%10.150.99%9.982.30%9.822.09%9.492.65%0.76%
*ST荣联/002642.SZ
2019-08-205.265.445.185.442.84%2.89%7.59%12,102,60063,982,000140%5.290.67%5.212.28%5.131.32%5.060.56%-0.29%
博彦科技/002649.SZ
2019-08-208.098.248.028.150.99%-0.22%4.62%6,791,70055,474,000185%8.172.43%7.982.27%7.881.55%7.791.25%-0.43%
中科金财/002657.SZ
2019-08-2016.0016.4815.8215.82-0.82%-1.69%1.33%13,423,000216,008,000238%16.091.54%15.862.45%15.671.37%15.610.80%-0.54%
神州泰岳/300002.SZ
2019-08-203.673.723.643.64-0.82%-0.90%3.26%16,739,60061,488,000152%3.671.66%3.611.81%3.561.16%3.530.97%-0.48%
立思辰/300010.SZ
2019-08-209.409.559.339.360.43%-0.72%5.70%11,779,000111,053,000136%9.431.37%9.211.70%9.081.48%8.861.49%-0.08%
银江股份/300020.SZ
2019-08-208.818.868.668.70-0.91%-0.43%4.12%24,174,000211,240,000136%8.741.74%8.582.17%8.471.15%8.360.97%0.18%
同花顺/300033.SZ
2019-08-2089.0091.9986.7087.02-0.99%-2.58%6.50%19,268,7001,721,162,000186%89.324.65%85.514.35%83.563.36%81.712.18%-0.74%
超图软件/300036.SZ
2019-08-2017.2517.5517.1017.340.52%0.15%7.19%12,773,800221,163,000130%17.311.10%16.992.98%16.491.38%16.181.50%0.08%
赛为智能/300044.SZ
2019-08-207.487.837.367.370.14%-2.85%1.80%78,269,500593,752,000458%7.593.99%7.393.97%7.334.02%7.244.35%0.52%
天源迪科/300047.SZ
2019-08-208.809.108.688.711.28%-1.60%5.21%35,412,800313,463,000310%8.853.90%8.573.53%8.473.22%8.283.63%0.36%
三五互联/300051.SZ
2019-08-206.136.166.036.070.00%-0.39%3.97%5,349,40032,600,000138%6.091.38%6.002.11%5.921.28%5.840.76%-0.70%
华平股份/300074.SZ
2019-08-204.174.294.154.231.44%0.02%5.62%9,151,00038,696,000190%4.232.97%4.142.99%4.081.93%4.011.62%-0.48%
数字政通/300075.SZ
2019-08-2011.5011.6211.4011.45-1.12%-0.32%2.62%10,836,900124,480,000151%11.490.59%11.371.63%11.250.97%11.160.93%-0.91%
数码科技/300079.SZ
2019-08-205.455.605.215.22-0.19%-2.63%4.53%77,263,100414,176,000224%5.364.48%5.183.49%5.102.85%4.992.72%-0.13%
银之杰/300085.SZ
2019-08-2013.1113.1113.1113.119.98%0.00%18.95%6,595,10086,461,00079%13.1112.96%11.674.86%11.292.62%11.021.68%-0.49%
易联众/300096.SZ
2019-08-208.108.338.108.110.37%-1.06%2.36%4,480,60036,729,000152%8.202.05%8.052.14%7.961.02%7.920.39%-0.56%
世纪瑞尔/300150.SZ
2019-08-203.984.033.953.990.76%-0.18%2.41%5,990,70023,944,000124%4.001.99%3.932.48%3.881.01%3.900.05%-1.70%
东方国信/300166.SZ
2019-08-2012.1412.6512.1412.300.41%-0.74%6.64%22,696,200281,258,000199%12.392.46%12.033.31%11.782.50%11.531.80%-0.20%
迪威迅/300167.SZ
2019-08-206.186.515.955.96-0.67%-4.09%4.25%52,233,500324,601,000328%6.216.88%6.006.76%5.885.42%5.724.23%-0.21%
万达信息/300168.SZ
2019-08-2010.8011.1110.5110.881.12%0.33%9.25%44,990,700487,860,000126%10.842.23%10.612.37%10.372.42%9.962.69%-0.26%
汉得信息/300170.SZ
2019-08-2013.3713.4713.1513.390.30%0.37%7.33%36,582,700488,003,000203%13.342.58%12.983.45%12.712.24%12.481.68%-0.19%
捷成股份/300182.SZ
2019-08-203.483.633.463.542.61%0.48%4.67%106,991,900376,891,000247%3.523.83%3.444.27%3.381.96%3.380.69%-1.16%
美亚柏科/300188.SZ
2019-08-2017.5017.5017.0117.11-0.64%-0.66%3.50%7,607,800131,038,000127%17.221.09%16.951.66%16.751.01%16.530.44%-0.51%
天泽信息/300209.SZ
2019-08-2012.3212.4912.1712.20-0.41%-0.89%2.19%3,028,20037,278,000109%12.311.35%12.121.75%11.980.81%11.940.13%-1.09%
易华录/300212.SZ
2019-08-2025.7426.2625.6025.970.89%-0.14%6.01%8,609,600223,911,000123%26.012.54%25.342.62%24.911.97%24.500.92%-0.65%
拓尔思/300229.SZ
2019-08-2010.1010.5410.0910.291.38%-0.77%6.72%9,096,40094,333,000238%10.374.16%10.104.27%9.903.33%9.642.36%-0.41%
银信科技/300231.SZ
2019-08-207.187.227.147.17-0.14%-0.06%3.25%5,311,90038,105,000163%7.170.55%7.111.43%7.030.79%6.940.99%-0.11%
方直科技/300235.SZ
2019-08-2010.1711.0910.0510.524.37%-0.86%6.17%11,977,300127,095,000337%10.616.62%10.305.83%10.134.78%9.913.05%-0.59%
天玑科技/300245.SZ
2019-08-209.7910.079.719.830.92%-0.69%4.13%5,670,50056,127,000156%9.902.59%9.682.87%9.531.70%9.440.77%-0.48%
新开普/300248.SZ
2019-08-207.587.647.457.47-1.58%-0.85%2.02%4,236,30031,918,000131%7.530.23%7.491.39%7.411.05%7.320.51%-0.65%
卫宁健康/300253.SZ
2019-08-2015.2315.7815.1215.521.57%-0.04%6.29%42,690,300662,802,000154%15.531.72%15.272.40%14.931.75%14.601.54%0.58%
佳创视讯/300264.SZ
2019-08-205.425.975.405.613.31%-2.77%5.91%32,452,500187,247,000315%5.775.68%5.537.50%5.374.19%5.304.23%0.52%
华宇软件/300271.SZ
2019-08-2020.6720.6819.3319.81-4.30%-0.61%3.28%17,305,800344,943,000233%19.93-2.39%19.951.26%19.631.56%19.181.48%-0.03%
海联讯/300277.SZ
2019-08-206.777.286.776.891.47%-1.61%3.77%5,650,20039,568,000257%7.003.40%6.844.03%6.722.77%6.641.83%-0.25%
飞利信/300287.SZ
2019-08-203.663.753.643.670.27%-0.76%3.47%22,998,80085,048,000177%3.702.07%3.632.31%3.581.42%3.550.80%-0.78%
荣科科技/300290.SZ
2019-08-205.926.005.885.920.17%-0.20%2.03%3,906,70023,174,000115%5.930.87%5.861.00%5.830.33%5.800.52%-0.43%
蓝盾股份/300297.SZ
2019-08-205.575.695.525.590.54%-0.41%6.23%22,473,400126,136,000176%5.612.71%5.482.88%5.372.05%5.261.41%-0.63%
汉鼎宇佑/300300.SZ
2019-08-2010.2710.279.869.90-1.98%-0.74%1.71%9,430,80094,067,000147%9.970.01%9.890.93%9.800.90%9.730.77%0.26%
任子行/300311.SZ
2019-08-207.057.306.846.851.18%-3.55%4.55%63,213,900448,974,000386%7.106.86%6.867.32%6.716.12%6.555.07%-0.20%
旋极信息/300324.SZ
2019-08-204.875.014.864.910.41%-0.53%4.76%31,812,100157,017,000136%4.942.24%4.832.48%4.761.54%4.690.60%-0.95%
华虹计通/300330.SZ
2019-08-209.639.879.539.741.88%0.36%4.41%5,050,80049,017,000137%9.712.09%9.522.86%9.361.28%9.330.71%-0.74%
润和软件/300339.SZ
2019-08-2015.5516.5915.5316.423.99%2.50%10.62%79,626,8001,275,551,000155%16.021.71%15.732.92%15.362.09%14.841.82%0.46%
长亮科技/300348.SZ
2019-08-2015.7516.1315.6515.790.25%-0.65%10.13%26,714,500424,567,000162%15.892.13%15.374.47%14.863.13%14.342.83%0.70%
北信源/300352.SZ
2019-08-205.465.605.405.44-0.18%-0.84%4.96%60,099,900329,737,000153%5.491.95%5.362.74%5.271.74%5.180.72%-0.49%
恒华科技/300365.SZ
2019-08-2013.2313.3613.1013.20-0.15%-0.05%-2.04%7,470,70098,659,000104%13.211.37%13.18-0.72%13.32-0.56%13.48-0.38%-0.74%
创意信息/300366.SZ
2019-08-2010.2410.4610.1210.452.45%1.72%3.61%26,129,000268,414,000126%10.272.04%10.073.19%9.921.20%10.09-0.04%-0.06%
绿盟科技/300369.SZ
2019-08-2017.1017.3616.9117.06-1.67%-0.43%7.83%7,036,200120,549,000112%17.131.03%16.652.33%16.312.03%15.821.70%0.23%
赢时胜/300377.SZ
2019-08-2012.3112.3111.3311.401.88%-4.67%4.15%68,494,200819,066,000437%11.969.64%11.498.59%11.287.86%10.957.10%0.39%
东方通/300379.SZ
2019-08-2021.6921.6921.1121.20-1.72%-0.67%3.74%11,541,700246,344,000119%21.340.62%20.982.17%20.631.36%20.440.94%0.42%
安硕信息/300380.SZ
2019-08-2018.2618.6518.2618.450.71%-0.14%6.28%2,226,60041,137,000148%18.482.05%18.092.88%17.761.75%17.361.62%-0.36%
三联虹普/300384.SZ
2019-08-2016.3216.6516.1316.22-0.61%-0.89%3.80%2,840,50046,487,000139%16.371.57%16.072.01%15.841.48%15.631.00%-0.31%
京天利/300399.SZ
2019-08-2013.0413.5012.8612.960.08%-1.31%5.15%5,493,90072,148,000154%13.132.96%12.813.11%12.561.86%12.331.52%-0.54%
*ST信通/600289.SH
2019-08-202.542.572.442.45-0.81%-1.65%5.74%4,948,90012,328,000168%2.492.47%2.433.50%2.372.55%2.321.27%-0.66%
盛和资源/600392.SH
2019-08-209.689.889.629.771.14%0.33%-0.34%28,734,700279,807,00098%9.742.11%9.611.67%9.520.21%9.80-0.51%-0.21%
国电南瑞/600406.SH
2019-08-2018.2318.2618.0618.14-0.22%-0.17%1.33%5,957,800108,251,00078%18.170.94%18.000.32%17.990.24%17.900.40%-0.35%
华胜天成/600410.SH
2019-08-2011.1111.1810.8910.93-1.62%-0.69%3.53%68,007,000748,491,000120%11.011.15%10.822.32%10.631.28%10.560.35%-0.51%
博通股份/600455.SH
2019-08-2027.9528.0627.3827.49-1.50%-0.65%1.65%445,60012,330,000141%27.670.29%27.480.73%27.330.59%27.050.65%-0.27%
华鑫股份/600621.SH
2019-08-2012.9513.1512.7312.89-1.68%-0.41%2.67%25,883,800335,007,000110%12.941.31%12.741.90%12.561.17%12.56-0.53%-0.89%
信达地产/600657.SH
2019-08-203.763.873.763.821.06%-0.13%3.52%7,106,80027,183,000161%3.832.44%3.761.90%3.721.28%3.690.82%-0.62%
*ST刚泰/600687.SH
2019-08-202.112.122.072.10-0.94%0.29%0.14%8,905,00018,645,00086%2.09-0.95%2.12-0.89%2.130.00%2.100.14%0.21%
曲江文旅/600706.SH
2019-08-208.638.688.538.58-0.58%-0.31%0.94%1,189,20010,235,000126%8.610.71%8.540.86%8.500.45%8.50-0.01%-0.82%
大智慧/601519.SH
2019-08-206.376.756.256.442.22%-1.03%6.73%106,744,000694,620,000299%6.516.01%6.254.87%6.164.27%6.033.61%-0.20%