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
2020-09-302.912.922.882.88-1.03%-0.45%-2.67%13,456,00038,934,00094%2.89-0.82%2.90-0.17%2.92-0.58%2.96-0.30%-0.31%
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
2020-09-304.924.934.864.900.20%0.00%-2.04%3,195,20015,657,00059%4.90-0.24%4.900.04%4.91-0.47%5.00-0.34%-0.53%
中信国安/000839.SZ
2020-09-302.572.572.532.55-0.78%-0.08%-3.99%11,006,50028,091,00060%2.55-0.04%2.56-0.70%2.59-0.77%2.66-0.45%-0.64%
新 大 陆/000997.SZ
2020-09-3015.8215.9515.5815.800.32%0.14%-4.47%7,435,200117,313,00073%15.78-1.07%15.87-0.45%16.08-0.93%16.54-0.63%-0.66%
东华软件/002065.SZ
2020-09-3010.3710.3810.1110.19-1.26%-0.60%-3.17%18,425,900188,907,00077%10.25-0.67%10.300.26%10.28-0.61%10.52-0.42%-0.70%
金智科技/002090.SZ
2020-09-308.808.888.708.830.46%0.41%-2.48%1,631,50014,347,00029%8.79-0.22%8.82-0.82%8.91-0.32%9.060.07%0.30%
生 意 宝/002095.SZ
2020-09-3019.0619.1518.7519.151.00%1.34%-1.35%1,285,10024,283,00096%18.90-0.62%19.00-0.54%19.09-0.70%19.41-0.40%-0.62%
拓维信息/002261.SZ
2020-09-307.887.897.747.75-1.02%-0.65%-4.47%6,399,80049,923,00061%7.80-0.99%7.89-1.35%8.05-0.96%8.11-0.20%-0.43%
卫 士 通/002268.SZ
2020-09-3018.7918.8518.4618.49-0.96%-0.72%-4.48%3,653,10068,038,00062%18.63-0.45%18.63-0.81%18.90-0.81%19.36-0.32%-0.66%
*ST联络/002280.SZ
2020-09-301.391.411.361.37-2.14%-0.72%-0.51%30,205,30041,688,00089%1.38-2.61%1.390.94%1.370.15%1.38-0.15%-0.27%
辉煌科技/002296.SZ
2020-09-307.697.807.617.700.00%-0.10%-0.58%8,923,60068,783,000150%7.710.85%7.640.75%7.620.11%7.75-0.60%-0.50%
皖通科技/002331.SZ
2020-09-3010.1710.239.929.98-1.67%-0.72%-9.97%4,940,90049,665,00062%10.05-1.65%10.29-1.42%10.44-2.03%11.09-2.28%-0.36%
汉王科技/002362.SZ
2020-09-3021.5322.2821.2421.40-1.97%-0.95%-0.88%10,464,900226,094,00097%21.611.62%21.241.35%21.180.42%21.59-2.16%-0.38%
太极股份/002368.SZ
2020-09-3027.5328.6027.5328.341.03%0.26%-0.72%4,504,900127,342,000112%28.270.32%28.160.27%28.22-0.26%28.55-0.03%-0.06%
千方科技/002373.SZ
2020-09-3022.2322.2821.9021.97-0.77%-0.51%-2.83%7,962,200175,820,00064%22.08-0.33%22.120.02%22.11-0.29%22.61-0.15%-0.14%
科远智慧/002380.SZ
2020-09-3014.8314.8414.2014.34-3.30%-1.15%-4.88%3,745,80054,339,000171%14.51-2.45%14.67-1.27%14.76-1.38%15.08-0.97%-0.61%
中远海科/002401.SZ
2020-09-3014.2514.4714.1514.401.05%0.51%-0.31%2,451,10035,117,000114%14.330.45%14.270.47%14.26-0.36%14.450.00%-0.40%
四维图新/002405.SZ
2020-09-3014.9615.1214.5614.70-1.80%-0.78%-5.04%22,925,900339,657,000115%14.82-0.86%14.91-0.84%15.02-1.12%15.48-0.63%-0.21%
广联达/002410.SZ
2020-09-3071.8074.2871.1672.951.66%-0.06%4.66%5,933,800433,130,000130%72.992.75%71.352.24%70.501.61%69.700.29%-0.13%
达实智能/002421.SZ
2020-09-304.034.043.953.98-0.75%-0.18%-3.33%18,282,70072,885,00057%3.99-0.65%4.00-0.47%4.04-0.64%4.12-0.07%-0.62%
启明星辰/002439.SZ
2020-09-3034.6834.9834.4534.53-0.29%-0.46%-1.23%3,748,900130,054,00065%34.69-0.34%34.630.43%34.45-0.06%34.960.00%-0.36%
榕基软件/002474.SZ
2020-09-307.327.337.157.17-1.92%-0.40%-5.13%5,671,50040,827,00079%7.20-1.75%7.26-0.66%7.32-1.15%7.56-0.84%-0.40%
捷顺科技/002609.SZ
2020-09-3012.0712.4112.0112.402.73%1.31%2.18%4,031,50049,344,00096%12.241.14%12.161.22%12.040.32%12.140.21%-0.39%
荣联科技/002642.SZ
2020-09-305.825.875.745.78-1.20%-0.33%-4.27%3,920,80022,736,00079%5.80-0.58%5.81-0.80%5.90-1.06%6.04-0.72%-0.74%
博彦科技/002649.SZ
2020-09-309.299.369.169.300.11%0.40%-3.31%6,255,80057,949,00083%9.26-0.44%9.29-0.56%9.39-0.97%9.62-0.48%-0.69%
中科金财/002657.SZ
2020-09-3013.5813.8913.5313.660.89%-0.07%-3.54%2,363,50032,310,00075%13.670.59%13.61-0.38%13.78-1.04%14.16-0.51%-0.84%
神州泰岳/300002.SZ
2020-09-305.675.725.525.55-1.94%-1.09%-7.10%22,575,700126,672,00057%5.61-1.15%5.63-0.81%5.72-1.36%5.97-0.80%-1.38%
豆神教育/300010.SZ
2020-09-3018.1319.2517.8418.432.39%-0.78%-0.75%12,241,700227,374,000129%18.573.01%18.212.09%18.100.09%18.57-0.31%-0.84%
银江股份/300020.SZ
2020-09-3010.9010.9410.4810.49-3.32%-1.63%-14.84%19,681,900209,884,00047%10.66-2.01%10.88-6.21%11.70-3.12%12.32-0.94%0.04%
同花顺/300033.SZ
2020-09-30162.91163.97157.66159.87-1.35%-0.52%1.62%6,941,9001,115,627,00086%160.71-1.92%161.620.46%159.890.59%157.330.48%0.01%
超图软件/300036.SZ
2020-09-3020.3120.4319.9520.00-0.79%-0.64%-3.99%4,802,00096,659,00085%20.13-0.43%20.17-0.42%20.32-0.85%20.83-0.49%-0.73%
赛为智能/300044.SZ
2020-09-307.828.057.777.891.41%-0.53%-3.82%18,316,100145,280,00064%7.931.91%7.83-0.19%7.89-0.68%8.20-0.70%-0.45%
天源迪科/300047.SZ
2020-09-308.298.358.128.19-1.21%-0.58%-6.00%13,570,100111,790,00067%8.24-0.76%8.26-0.49%8.39-1.67%8.71-0.59%-0.78%
三五互联/300051.SZ
2020-09-306.666.746.606.670.45%-0.01%-5.34%4,805,90032,059,00045%6.670.12%6.66-0.73%6.78-1.40%7.05-1.10%-1.88%
华平股份/300074.SZ
2020-09-305.005.034.904.96-0.20%-0.34%-3.14%8,572,40042,668,00061%4.980.57%4.940.26%4.96-0.94%5.12-0.60%-1.16%
数字政通/300075.SZ
2020-09-3013.3613.4913.2513.36-0.22%-0.05%-4.35%3,090,40041,310,00045%13.37-0.43%13.39-0.80%13.60-1.56%13.97-0.26%-0.84%
数码科技/300079.SZ
2020-09-305.145.215.105.13-0.19%-0.52%-4.79%17,730,80091,432,00059%5.160.10%5.140.06%5.19-1.14%5.39-0.74%-1.06%
银之杰/300085.SZ
2020-09-3023.9924.1723.0523.10-3.06%-1.42%-5.29%25,925,600607,493,00063%23.43-2.48%23.70-1.55%24.13-0.82%24.390.42%-0.30%
易联众/300096.SZ
2020-09-3010.8210.9610.3910.40-2.35%-2.03%-9.68%13,119,900139,279,00042%10.620.06%10.70-3.77%11.44-1.21%11.51-0.02%-0.25%
世纪瑞尔/300150.SZ
2020-09-305.205.345.155.271.54%0.09%-1.01%4,477,70023,576,00077%5.271.60%5.200.87%5.18-0.54%5.32-0.49%-0.81%
东方国信/300166.SZ
2020-09-3013.3013.3413.0113.08-0.91%-0.68%-2.53%10,601,000139,613,00062%13.17-0.33%13.150.27%13.17-0.59%13.42-0.20%-0.82%
迪威迅/300167.SZ
2020-09-305.555.595.405.530.18%0.36%-5.13%7,103,80039,144,00074%5.51-0.92%5.52-0.79%5.59-1.64%5.83-1.12%-1.27%
万达信息/300168.SZ
2020-09-3024.4024.5023.8023.88-1.49%-0.92%-2.83%4,717,100113,692,00066%24.10-0.90%24.14-0.23%24.20-0.12%24.58-0.33%-0.57%
汉得信息/300170.SZ
2020-09-309.759.759.459.60-0.83%-0.12%-6.89%14,096,200135,495,00057%9.61-1.20%9.69-1.18%9.83-1.70%10.31-1.24%-0.32%
捷成股份/300182.SZ
2020-09-305.925.955.785.86-0.34%-0.17%-5.62%45,946,400269,709,00043%5.871.00%5.85-0.32%5.89-2.42%6.21-0.32%0.14%
美亚柏科/300188.SZ
2020-09-3018.7020.3818.6619.896.48%0.70%5.23%22,941,800453,131,000217%19.755.24%19.303.26%19.062.58%18.900.91%-0.70%
天泽信息/300209.SZ
2020-09-3013.9814.1013.4013.95-0.64%1.29%-3.73%7,635,000105,148,000111%13.77-2.88%13.96-1.34%14.14-1.79%14.49-0.43%-0.90%
易华录/300212.SZ
2020-09-3035.9936.0034.8534.85-2.52%-1.06%-4.19%3,888,700136,979,00092%35.23-1.56%35.47-0.49%35.70-1.72%36.38-0.20%-0.22%
拓尔思/300229.SZ
2020-09-3010.4710.7410.2610.662.30%1.67%-1.20%5,692,40059,684,00083%10.490.85%10.40-0.14%10.52-1.30%10.79-0.45%-1.14%
银信科技/300231.SZ
2020-09-3010.1010.209.959.96-1.48%-1.02%-6.90%6,494,80065,356,00047%10.06-0.95%10.09-0.97%10.25-1.32%10.70-0.71%-0.61%
方直科技/300235.SZ
2020-09-3015.3815.6115.2015.33-0.26%-0.56%-6.03%2,454,70037,841,00059%15.42-0.12%15.37-0.52%15.64-1.26%16.31-0.82%-1.81%
天玑科技/300245.SZ
2020-09-3011.1611.2710.9510.98-1.70%-1.09%-4.87%5,436,40060,350,00063%11.10-0.82%11.11-0.42%11.22-1.07%11.54-0.79%-1.08%
新开普/300248.SZ
2020-09-3013.4813.4812.9513.04-2.54%-1.04%-12.38%11,462,600151,041,00051%13.18-1.48%13.41-2.02%13.77-2.31%14.88-0.83%-0.14%
卫宁健康/300253.SZ
2020-09-3019.6320.2819.4119.44-1.12%-2.18%-1.75%25,511,800507,034,000125%19.871.39%19.600.89%19.550.01%19.79-0.06%-0.13%
佳创视讯/300264.SZ
2020-09-305.025.034.884.97-0.60%0.18%-5.51%6,812,10033,798,00047%4.96-0.76%4.98-1.19%5.09-1.93%5.26-0.74%-1.40%
华宇软件/300271.SZ
2020-09-3023.7023.9823.3823.890.93%0.64%-0.74%3,471,40082,409,00081%23.74-0.58%23.700.46%23.59-0.07%24.070.35%-0.22%
海联讯/300277.SZ
2020-09-3013.8914.2413.6313.71-1.01%-1.44%4.06%7,707,500107,218,000110%13.911.48%13.641.69%13.431.40%13.181.19%0.67%
飞利信/300287.SZ
2020-09-305.165.185.055.06-1.36%-0.82%-7.93%47,211,300240,884,00043%5.10-0.82%5.10-0.59%5.16-1.72%5.50-0.74%-1.13%
荣科科技/300290.SZ
2020-09-307.567.967.547.903.00%2.12%-0.42%5,958,80046,100,000102%7.742.29%7.650.45%7.74-0.43%7.93-1.05%-0.50%
蓝盾股份/300297.SZ
2020-09-304.854.964.744.82-0.41%0.06%-6.86%33,217,900160,026,00051%4.820.59%4.76-0.69%4.86-1.72%5.18-1.86%-1.37%
汉鼎宇佑/300300.SZ
2020-09-308.008.187.647.79-1.77%-0.42%-9.50%43,352,500339,161,00047%7.82-2.21%7.98-4.36%8.45-0.90%8.610.09%0.56%
任子行/300311.SZ
2020-09-307.357.377.197.22-0.69%-0.63%-9.15%20,490,000148,881,00047%7.27-0.55%7.30-1.50%7.49-1.96%7.95-1.48%-1.59%
旋极信息/300324.SZ
2020-09-306.486.536.346.39-0.62%-0.42%-7.44%16,378,700105,107,00042%6.42-0.82%6.43-0.80%6.54-1.59%6.90-0.15%-0.88%
华虹计通/300330.SZ
2020-09-3012.5813.1612.5012.781.67%-0.41%-0.57%6,683,30085,763,00091%12.833.10%12.540.80%12.71-1.40%12.850.15%-0.10%
润和软件/300339.SZ
2020-09-3013.1413.1612.6512.66-3.36%-1.46%-9.18%28,330,100363,979,00058%12.85-2.62%13.09-0.49%13.17-0.91%13.94-1.76%-0.19%
长亮科技/300348.SZ
2020-09-3023.7624.2023.4423.870.51%0.13%-2.02%16,648,200396,883,00063%23.840.83%23.50-0.39%23.96-0.38%24.360.11%0.17%
北信源/300352.SZ
2020-09-306.967.006.846.89-1.29%-0.59%-8.00%24,212,600167,806,00047%6.93-0.92%7.00-1.34%7.15-1.64%7.49-0.47%-1.28%
恒华科技/300365.SZ
2020-09-3011.2011.5611.0411.291.62%-0.48%-3.31%8,482,30096,233,00082%11.351.90%11.140.07%11.16-0.31%11.68-1.13%-0.86%
创意信息/300366.SZ
2020-09-3013.2013.2012.8012.89-0.85%-0.84%-10.73%5,181,90067,362,00045%13.00-0.85%13.13-1.44%13.47-2.05%14.44-1.47%-0.46%
绿盟科技/300369.SZ
2020-09-3019.4219.6819.0519.23-0.83%-0.68%-6.39%3,690,60071,458,00060%19.36-0.23%19.41-0.77%19.67-1.27%20.54-0.88%-0.55%
赢时胜/300377.SZ
2020-09-3010.9411.1610.7310.73-1.11%-1.85%-9.45%37,522,400410,203,00056%10.930.56%10.98-1.84%11.33-3.14%11.85-0.25%0.31%
东方通/300379.SZ
2020-09-3037.0437.3536.7536.90-0.03%-0.26%-3.59%2,941,100108,812,00070%37.000.57%36.62-0.14%36.98-0.73%38.27-0.51%-0.70%
安硕信息/300380.SZ
2020-09-3021.9326.1021.6624.0210.18%0.16%5.17%9,515,100228,193,000284%23.9810.27%23.275.93%23.013.40%22.842.09%-0.10%
三联虹普/300384.SZ
2020-09-3017.1617.1716.5516.80-1.12%-0.12%-4.75%2,276,20038,286,00078%16.82-1.92%17.02-0.66%17.16-1.05%17.64-0.59%-1.00%
京天利/300399.SZ
2020-09-3020.1120.4719.6520.060.55%-0.29%-9.66%3,606,80072,567,00041%20.120.29%20.02-0.77%20.50-2.54%22.21-0.89%-0.50%
*ST信通/600289.SH
2020-09-304.344.404.274.392.81%1.88%0.76%969,0004,175,00057%4.31-0.16%4.32-0.80%4.36-0.39%4.360.07%-0.46%
盛和资源/600392.SH
2020-09-306.997.006.866.90-0.86%-0.30%-4.37%8,637,10059,777,00057%6.92-1.14%6.98-0.58%7.03-0.99%7.22-0.61%-0.37%
国电南瑞/600406.SH
2020-09-3019.6519.8519.5419.720.51%0.01%-0.89%14,520,600286,333,000112%19.720.16%19.740.25%19.67-0.03%19.90-0.29%-0.44%
华胜天成/600410.SH
2020-09-3012.1812.1811.8611.91-1.89%-1.01%-4.60%11,840,500142,465,00081%12.03-1.43%12.13-0.44%12.19-0.85%12.48-0.38%-0.37%
博通股份/600455.SH
2020-09-3023.8523.8523.2823.45-1.05%-0.44%-4.70%726,80017,119,00068%23.55-1.15%23.77-0.92%24.01-0.96%24.61-2.54%-0.48%
华鑫股份/600621.SH
2020-09-3020.0020.1519.6019.71-1.35%-0.71%-0.91%8,017,600159,155,00053%19.85-1.03%19.940.03%19.89-0.10%19.890.30%-0.08%
信达地产/600657.SH
2020-09-304.384.544.364.441.37%-0.36%-1.20%12,131,20054,054,000130%4.461.64%4.410.96%4.41-0.07%4.49-0.13%-0.22%
*ST刚泰/600687.SH
2020-09-301.251.291.241.25-0.79%-0.71%-1.50%6,014,3007,574,00072%1.261.45%1.240.81%1.240.16%1.270.24%0.06%
曲江文旅/600706.SH
2020-09-307.407.467.297.35-0.68%-0.10%-6.11%1,033,7007,605,00057%7.36-0.51%7.42-0.79%7.51-1.07%7.83-0.77%-0.40%
大智慧/601519.SH
2020-09-3010.0010.039.629.81-1.01%-0.29%-1.93%19,904,400195,833,00059%9.84-1.31%9.91-0.30%9.91-0.30%10.000.11%-0.10%