工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000008, 000602, 000682, 000839, 000997, 002065, 002090, 002095, 002261, 002268, 002280, 002296, 002331, 002362, 002368, 002373, 002380, 002401, 002405, 002410, 002421, 002439, 002474, 002609, 002642, 002649, 002657, 300002, 300010, 300020, 300033, 300036, 300044, 300047, 300051, 300074, 300075, 300079, 300085, 300096, 300150, 300166, 300167, 300168, 300170, 300182, 300188, 300209, 300212, 300229, 300231, 300235, 300245, 300248, 300253, 300264, 300271, 300277, 300287, 300290, 300297, 300300, 300311, 300324, 300330, 300339, 300348, 300352, 300365, 300366, 300369, 300377, 300379, 300380, 300384, 300399, 600289, 600392, 600406, 600410, 600455, 600621, 600657, 600687, 600706, 601519	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
神州高铁/000008.SZ
	2020-04-08	3.23	3.25	3.20	3.23	-0.62%	0.28%	0.56%	25,432,800	81,928,000	74%	3.22	-0.46%	3.22	0.44%	3.20	0.41%	3.21	0.28%	-0.67%
金马集团/000602.SZ
	2013-09-25	0.00	0.00	0.00	0.00	0.00%	-100.00%	-100.00%	100	1,000	100%	10.00	0.00%	10.00	0.00%	10.00	0.00%	10.00	0.00%	0.00%
东方电子/000682.SZ
	2020-04-08	4.94	5.09	4.92	5.02	1.01%	-0.02%	-3.67%	18,958,100	95,192,000	66%	5.02	1.74%	4.94	1.02%	4.91	0.53%	5.21	-2.03%	-0.96%
中信国安/000839.SZ
	2020-04-08	3.25	3.35	3.21	3.30	0.00%	0.03%	2.84%	43,767,400	144,377,000	183%	3.30	1.76%	3.25	1.91%	3.22	1.35%	3.21	0.72%	-0.40%
新大陆/000997.SZ
	2020-04-08	16.66	16.96	16.59	16.90	0.60%	0.57%	2.43%	14,894,000	250,272,000	106%	16.80	1.28%	16.52	1.59%	16.32	1.12%	16.50	-0.20%	-0.54%
东华软件/002065.SZ
	2020-04-08	13.05	13.19	12.78	12.95	-1.07%	0.12%	-0.61%	63,194,600	817,385,000	74%	12.93	-1.40%	12.91	0.37%	12.85	0.07%	13.03	-0.46%	-1.13%
金智科技/002090.SZ
	2020-04-08	8.87	9.06	8.84	8.98	0.34%	0.21%	-8.67%	5,594,200	50,127,000	39%	8.96	1.22%	8.84	1.20%	8.76	0.15%	9.83	-2.32%	-0.60%
生意宝/002095.SZ
	2020-04-08	19.80	19.97	19.35	19.43	0.26%	-0.86%	0.18%	3,233,000	63,363,000	136%	19.60	1.44%	19.31	1.12%	19.22	0.77%	19.40	0.25%	-0.25%
拓维信息/002261.SZ
	2020-04-08	9.05	9.23	8.98	9.10	-0.22%	-0.02%	-6.28%	37,188,800	338,476,000	54%	9.10	0.65%	9.01	0.79%	8.94	0.60%	9.71	-1.77%	-0.11%
卫士通/002268.SZ
	2020-04-08	23.60	23.75	23.31	23.55	-0.67%	0.08%	0.50%	14,423,300	339,393,000	108%	23.53	-0.14%	23.29	1.03%	23.10	0.57%	23.43	-0.37%	-1.26%
联络互动/002280.SZ
	2020-04-08	2.66	2.68	2.58	2.61	-1.14%	-0.27%	-3.80%	60,783,000	159,045,000	78%	2.62	0.42%	2.59	1.65%	2.56	0.00%	2.71	-1.49%	-0.83%
辉煌科技/002296.SZ
	2020-04-08	7.75	7.96	7.75	7.86	2.48%	0.11%	1.71%	16,274,500	127,770,000	137%	7.85	2.99%	7.70	1.93%	7.63	1.13%	7.73	0.31%	-1.17%
皖通科技/002331.SZ
	2020-04-08	9.32	9.49	9.30	9.42	0.21%	0.04%	-2.96%	4,663,000	43,907,000	74%	9.42	0.45%	9.34	0.92%	9.28	0.49%	9.71	-1.67%	-1.39%
汉王科技/002362.SZ
	2020-04-08	16.80	16.94	16.68	16.90	0.60%	0.37%	0.72%	3,207,400	54,004,000	88%	16.84	0.70%	16.66	1.09%	16.52	0.55%	16.78	-0.33%	-0.77%
太极股份/002368.SZ
	2020-04-08	37.68	38.22	37.45	37.76	-0.47%	-0.16%	-1.40%	8,858,600	335,020,000	85%	37.82	-0.14%	37.61	0.48%	37.41	0.27%	38.30	-0.72%	-1.40%
千方科技/002373.SZ
	2020-04-08	21.90	22.22	21.76	22.02	-0.05%	-0.05%	1.82%	19,429,300	428,045,000	73%	22.03	0.36%	21.84	1.41%	21.46	0.92%	21.63	-0.21%	-1.11%
科远智慧/002380.SZ
	2020-04-08	15.80	15.89	15.45	15.64	-2.25%	-0.22%	2.10%	7,661,400	120,082,000	100%	15.67	-1.32%	15.77	0.77%	15.53	0.52%	15.32	0.65%	0.40%
中远海科/002401.SZ
	2020-04-08	16.30	16.30	14.82	14.82	-10.02%	-3.28%	4.65%	28,330,300	434,097,000	102%	15.32	-3.47%	15.49	2.13%	14.98	1.98%	14.16	1.70%	1.74%
四维图新/002405.SZ
	2020-04-08	15.00	15.33	14.90	15.16	0.20%	0.14%	1.24%	41,048,700	621,421,000	80%	15.14	0.83%	14.92	1.41%	14.71	1.08%	14.97	-0.53%	-1.72%
广联达/002410.SZ
	2020-04-08	45.28	45.54	43.82	44.50	-2.31%	0.17%	2.51%	4,982,000	221,323,000	67%	44.43	-2.00%	44.69	0.24%	44.33	0.90%	43.41	0.87%	0.62%
达实智能/002421.SZ
	2020-04-08	3.84	4.02	3.82	3.90	1.56%	-0.41%	4.47%	93,762,700	367,174,000	134%	3.92	2.06%	3.82	3.02%	3.73	2.53%	3.73	0.46%	0.28%
启明星辰/002439.SZ
	2020-04-08	38.62	39.18	38.31	38.58	-0.05%	-0.29%	1.80%	7,323,300	283,351,000	81%	38.69	-0.07%	38.52	1.23%	38.00	0.72%	37.90	0.52%	0.07%
榕基软件/002474.SZ
	2020-04-08	7.67	7.93	7.63	7.93	2.85%	1.71%	2.79%	10,568,000	82,394,000	160%	7.80	1.88%	7.68	1.79%	7.61	1.05%	7.72	-0.03%	-0.84%
捷顺科技/002609.SZ
	2020-04-08	10.34	10.73	10.34	10.57	1.25%	-0.14%	2.97%	6,140,400	64,999,000	113%	10.59	2.10%	10.36	1.94%	10.21	0.98%	10.27	0.51%	-0.82%
*ST荣联/002642.SZ
	2020-04-08	6.33	6.46	6.29	6.37	0.16%	-0.25%	-1.12%	10,057,500	64,232,000	67%	6.39	1.20%	6.32	0.99%	6.34	-0.58%	6.44	0.19%	-0.21%
博彦科技/002649.SZ
	2020-04-08	9.31	9.56	9.28	9.44	0.64%	0.46%	-0.23%	13,383,800	125,767,000	91%	9.40	0.72%	9.30	1.38%	9.20	0.39%	9.46	-0.61%	-0.67%
中科金财/002657.SZ
	2020-04-08	15.11	15.30	15.06	15.17	0.07%	-0.05%	1.99%	5,543,900	84,139,000	112%	15.18	0.98%	14.97	1.20%	14.82	0.95%	14.87	0.16%	-0.66%
神州泰岳/300002.SZ
	2020-04-08	4.37	4.37	4.37	4.37	10.08%	0.00%	11.91%	7,643,500	33,402,000	29%	4.37	12.83%	3.86	3.66%	3.75	1.24%	3.91	-0.48%	-1.10%
立思辰/300010.SZ
	2020-04-08	16.54	16.86	16.07	16.21	-3.17%	-0.94%	0.63%	15,351,400	251,216,000	85%	16.36	-1.30%	16.29	1.77%	15.99	1.10%	16.11	-0.40%	-0.97%
银江股份/300020.SZ
	2020-04-08	10.04	10.44	9.92	10.24	3.43%	0.98%	4.58%	57,679,800	584,957,000	170%	10.14	4.73%	9.79	4.15%	9.66	0.36%	9.79	0.98%	0.28%
同花顺/300033.SZ
	2020-04-08	112.00	113.50	111.65	112.58	-0.89%	0.11%	0.52%	6,421,000	722,048,000	72%	112.45	-1.10%	112.59	0.63%	111.60	0.38%	112.00	0.10%	-0.18%
超图软件/300036.SZ
	2020-04-08	24.24	24.65	24.07	24.51	0.78%	0.45%	2.81%	8,032,200	195,989,000	94%	24.40	0.18%	24.19	1.41%	23.79	1.06%	23.84	0.19%	-0.36%
赛为智能/300044.SZ
	2020-04-08	6.46	6.71	6.42	6.65	2.31%	1.13%	4.40%	18,295,300	120,316,000	117%	6.58	1.91%	6.44	1.80%	6.36	1.37%	6.37	-0.06%	-1.60%
天源迪科/300047.SZ
	2020-04-08	7.90	8.48	7.68	8.17	5.97%	0.90%	7.56%	72,171,600	584,339,000	389%	8.10	8.09%	7.86	7.86%	7.71	6.96%	7.60	3.67%	-0.90%
三五互联/300051.SZ
	2020-04-08	8.48	8.99	8.38	8.76	1.74%	0.07%	5.02%	48,400,700	423,694,000	217%	8.75	5.89%	8.44	4.53%	8.30	3.54%	8.34	1.01%	-0.80%
华平股份/300074.SZ
	2020-04-08	4.94	5.07	4.89	4.98	-0.20%	-0.02%	4.69%	24,109,800	120,089,000	134%	4.98	0.73%	4.90	1.85%	4.81	1.56%	4.76	0.85%	-0.49%
数字政通/300075.SZ
	2020-04-08	12.63	12.90	12.51	12.77	-0.16%	0.22%	-2.81%	8,014,200	102,113,000	70%	12.74	0.26%	12.62	1.14%	12.48	0.33%	13.14	-0.67%	-0.31%
数码科技/300079.SZ
	2020-04-08	5.23	5.43	5.21	5.36	2.29%	0.32%	4.89%	34,114,500	182,263,000	153%	5.34	2.44%	5.24	2.51%	5.15	1.72%	5.11	0.93%	-0.49%
银之杰/300085.SZ
	2020-04-08	14.95	16.01	14.65	15.70	7.46%	0.89%	8.65%	43,505,700	676,985,000	397%	15.56	9.35%	15.02	8.54%	14.73	7.64%	14.45	4.70%	-0.05%
易联众/300096.SZ
	2020-04-08	9.62	9.73	9.57	9.67	0.52%	0.17%	0.62%	6,485,200	62,610,000	76%	9.65	0.55%	9.55	1.07%	9.45	0.66%	9.61	-0.01%	-1.07%
世纪瑞尔/300150.SZ
	2020-04-08	4.96	5.07	4.91	5.03	1.21%	0.56%	-1.08%	5,345,100	26,737,000	55%	5.00	1.48%	4.94	0.12%	4.96	-1.33%	5.09	0.22%	-0.26%
东方国信/300166.SZ
	2020-04-08	14.92	15.08	14.74	14.93	-0.67%	0.13%	-1.39%	24,147,300	360,032,000	83%	14.91	-0.64%	14.90	0.47%	14.77	0.50%	15.14	-0.64%	-0.64%
迪威迅/300167.SZ
	2020-04-08	5.22	5.36	5.19	5.28	0.57%	-0.21%	-4.37%	9,838,100	52,049,000	49%	5.29	1.17%	5.22	1.62%	5.14	0.55%	5.52	-4.17%	-0.72%
万达信息/300168.SZ
	2020-04-08	22.26	22.56	21.90	22.15	-1.99%	-0.27%	3.32%	17,089,900	379,572,000	76%	22.21	-0.97%	22.28	0.97%	21.91	0.91%	21.44	0.74%	-0.23%
汉得信息/300170.SZ
	2020-04-08	9.51	9.75	9.48	9.63	0.63%	0.09%	-0.41%	18,134,600	174,469,000	87%	9.62	1.18%	9.49	1.15%	9.42	0.70%	9.67	0.00%	-0.86%
捷成股份/300182.SZ
	2020-04-08	3.82	3.92	3.80	3.86	0.52%	-0.13%	2.41%	62,508,200	241,583,000	102%	3.87	0.44%	3.84	2.05%	3.75	1.24%	3.77	0.19%	-1.31%
美亚柏科/300188.SZ
	2020-04-08	20.96	21.40	20.78	21.23	0.24%	0.49%	2.38%	7,828,900	165,397,000	90%	21.13	0.12%	20.96	0.93%	20.72	0.91%	20.74	-0.06%	-0.27%
天泽信息/300209.SZ
	2020-04-08	13.59	13.95	13.48	13.76	1.70%	0.45%	-1.06%	5,432,200	74,413,000	84%	13.70	1.72%	13.47	1.45%	13.34	1.08%	13.91	-0.46%	-0.68%
易华录/300212.SZ
	2020-04-08	42.50	42.80	41.85	42.38	-0.63%	0.27%	-1.32%	6,128,500	259,032,000	68%	42.27	-1.14%	42.35	0.17%	42.22	0.21%	42.95	-0.51%	-1.02%
拓尔思/300229.SZ
	2020-04-08	16.65	17.30	16.55	17.25	2.86%	1.82%	3.82%	10,027,000	169,865,000	105%	16.94	1.35%	16.69	1.35%	16.54	0.39%	16.62	1.02%	-0.53%
银信科技/300231.SZ
	2020-04-08	8.13	8.30	8.10	8.25	1.23%	0.50%	0.44%	6,935,400	56,934,000	98%	8.21	1.12%	8.11	0.85%	8.06	0.59%	8.21	-0.38%	-0.35%
方直科技/300235.SZ
	2020-04-08	17.40	17.40	16.66	16.80	-4.11%	-0.31%	0.95%	14,142,100	238,331,000	166%	16.85	-0.88%	16.79	1.14%	16.61	0.86%	16.64	-0.04%	-0.99%
天玑科技/300245.SZ
	2020-04-08	9.02	9.26	8.94	9.16	1.10%	0.21%	-0.08%	4,941,900	45,176,000	98%	9.14	1.45%	8.99	1.67%	8.88	0.93%	9.17	-0.58%	-0.87%
新开普/300248.SZ
	2020-04-08	10.96	11.13	10.73	10.89	2.83%	-0.07%	5.17%	11,582,000	126,218,000	155%	10.90	3.05%	10.64	2.93%	10.42	2.15%	10.36	0.76%	-0.76%
卫宁健康/300253.SZ
	2020-04-08	23.77	23.88	23.11	23.27	-2.88%	-0.33%	1.76%	30,698,400	716,720,000	83%	23.35	-2.31%	23.37	1.85%	22.79	1.79%	22.87	0.16%	0.11%
佳创视讯/300264.SZ
	2020-04-08	5.25	5.47	5.25	5.44	2.84%	1.27%	3.13%	11,957,400	64,240,000	112%	5.37	2.19%	5.28	1.99%	5.22	1.68%	5.28	0.53%	-0.15%
华宇软件/300271.SZ
	2020-04-08	27.36	27.80	27.36	27.57	0.07%	-0.04%	3.52%	2,899,500	79,967,000	51%	27.58	0.85%	27.23	1.43%	26.73	1.15%	26.63	0.35%	-0.34%
海联讯/300277.SZ
	2020-04-08	8.04	8.50	7.99	8.50	9.96%	1.66%	10.78%	3,845,200	32,150,000	147%	8.36	9.90%	7.83	4.93%	7.66	3.29%	7.67	1.05%	-0.52%
飞利信/300287.SZ
	2020-04-08	4.39	4.65	4.35	4.62	4.52%	2.28%	5.62%	92,946,000	419,792,000	231%	4.52	3.65%	4.42	3.20%	4.36	2.76%	4.37	0.44%	-0.43%
荣科科技/300290.SZ
	2020-04-08	6.12	6.31	6.09	6.21	1.14%	0.49%	1.07%	7,362,200	45,499,000	98%	6.18	1.49%	6.08	1.11%	6.04	0.82%	6.14	-0.79%	-1.25%
蓝盾股份/300297.SZ
	2020-04-08	4.71	4.86	4.69	4.82	2.12%	0.73%	3.08%	18,675,600	89,360,000	126%	4.79	1.72%	4.71	1.86%	4.64	1.40%	4.68	0.09%	-0.64%
汉鼎宇佑/300300.SZ
	2020-04-08	8.49	8.67	8.32	8.51	-0.93%	1.20%	0.24%	23,308,500	196,009,000	104%	8.41	-2.57%	8.56	-1.27%	8.60	-0.20%	8.49	0.26%	0.64%
任子行/300311.SZ
	2020-04-08	7.41	7.87	7.36	7.68	3.50%	1.03%	4.56%	28,690,500	218,104,000	184%	7.60	3.95%	7.40	2.65%	7.32	2.08%	7.35	0.64%	-0.41%
旋极信息/300324.SZ
	2020-04-08	7.42	7.92	7.37	7.81	5.68%	1.49%	6.23%	63,447,800	488,226,000	184%	7.70	4.42%	7.50	3.78%	7.35	2.97%	7.35	0.59%	-0.79%
华虹计通/300330.SZ
	2020-04-08	9.04	9.30	9.04	9.30	1.86%	1.26%	2.43%	3,357,300	30,835,000	108%	9.18	1.80%	9.02	1.76%	8.91	1.01%	9.08	-0.53%	-1.19%
润和软件/300339.SZ
	2020-04-08	10.25	10.37	10.18	10.27	0.00%	-0.06%	1.31%	14,447,900	148,462,000	63%	10.28	0.43%	10.15	1.90%	9.92	0.98%	10.14	0.05%	-0.76%
长亮科技/300348.SZ
	2020-04-08	25.00	25.28	24.40	24.48	-1.21%	-1.12%	7.64%	31,105,400	770,107,000	183%	24.76	1.25%	24.07	5.05%	23.22	3.71%	22.74	2.15%	0.08%
北信源/300352.SZ
	2020-04-08	7.40	7.56	7.36	7.51	0.67%	0.28%	-3.58%	35,852,900	268,491,000	64%	7.49	0.66%	7.40	1.13%	7.34	0.40%	7.79	-0.64%	-0.85%
恒华科技/300365.SZ
	2020-04-08	12.80	12.98	12.71	12.91	0.70%	0.18%	-3.51%	5,900,100	76,035,000	58%	12.89	0.54%	12.79	1.15%	12.64	0.17%	13.38	-1.54%	-0.63%
创意信息/300366.SZ
	2020-04-08	10.74	11.18	10.69	11.08	3.17%	0.91%	0.18%	27,109,100	297,655,000	119%	10.98	2.87%	10.76	2.27%	10.61	1.41%	11.06	-0.43%	-1.34%
绿盟科技/300369.SZ
	2020-04-08	19.72	20.29	19.49	20.06	1.67%	0.31%	1.43%	5,649,600	112,987,000	81%	20.00	1.04%	19.75	1.43%	19.45	1.03%	19.78	-0.18%	-0.82%
赢时胜/300377.SZ
	2020-04-08	10.50	10.64	10.46	10.55	-0.09%	0.04%	1.47%	11,872,900	125,216,000	99%	10.55	0.53%	10.43	1.02%	10.34	0.77%	10.40	-0.01%	-0.45%
东方通/300379.SZ
	2020-04-08	42.10	44.47	42.10	43.42	1.97%	0.33%	3.12%	10,908,700	472,101,000	83%	43.28	2.24%	42.09	3.23%	40.83	2.05%	42.11	-0.85%	-1.72%
安硕信息/300380.SZ
	2020-04-08	18.86	19.31	18.75	19.20	1.80%	0.58%	2.54%	1,766,500	33,723,000	113%	19.09	1.92%	18.71	1.76%	18.51	1.01%	18.73	-0.14%	-0.80%
三联虹普/300384.SZ
	2020-04-08	17.01	17.39	17.01	17.35	1.46%	0.67%	2.65%	3,139,300	54,107,000	115%	17.24	2.34%	16.87	1.69%	16.71	1.03%	16.90	0.18%	-0.60%
京天利/300399.SZ
	2020-04-08	14.04	14.90	14.01	14.36	5.36%	-0.79%	5.58%	15,919,100	230,430,000	453%	14.48	9.81%	14.11	9.68%	13.91	9.05%	13.60	4.66%	0.10%
*ST信通/600289.SH
	2020-04-08	4.15	4.42	4.11	4.42	4.99%	2.74%	-10.92%	7,045,700	30,313,000	50%	4.30	3.24%	4.24	-0.42%	4.37	-2.17%	4.96	-1.16%	-1.26%
盛和资源/600392.SH
	2020-04-08	7.10	7.45	7.06	7.34	2.51%	0.77%	5.16%	49,806,800	362,802,000	146%	7.28	1.58%	7.22	1.26%	7.15	1.42%	6.98	1.13%	0.43%
国电南瑞/600406.SH
	2020-04-08	19.90	20.25	19.81	20.06	0.10%	-0.03%	0.06%	9,853,700	197,733,000	50%	20.07	0.84%	19.78	1.08%	19.63	0.00%	20.05	-0.36%	-0.50%
华胜天成/600410.SH
	2020-04-08	14.10	14.32	13.68	13.94	-3.46%	-0.37%	4.41%	153,776,900	2,151,617,000	108%	13.99	-0.48%	13.93	0.64%	13.87	0.79%	13.35	1.54%	1.10%
博通股份/600455.SH
	2020-04-08	24.55	24.93	24.48	24.76	0.73%	0.31%	2.56%	1,757,800	43,388,000	117%	24.68	0.58%	24.46	1.49%	24.15	1.00%	24.14	0.38%	-0.32%
华鑫股份/600621.SH
	2020-04-08	18.35	18.67	17.32	17.55	-7.63%	-2.74%	5.41%	107,821,100	1,945,669,000	164%	18.05	-3.48%	18.03	2.35%	17.49	2.47%	16.65	2.54%	0.58%
信达地产/600657.SH
	2020-04-08	3.73	3.74	3.67	3.72	-0.80%	0.32%	2.48%	8,427,600	31,253,000	83%	3.71	-1.57%	3.74	0.30%	3.70	0.52%	3.63	0.50%	0.12%
*ST刚泰/600687.SH
	2020-04-08	1.13	1.14	1.08	1.08	-5.26%	-0.83%	-6.33%	27,132,000	29,560,000	212%	1.09	-4.64%	1.11	-2.63%	1.12	-1.85%	1.15	-1.71%	-0.42%
曲江文旅/600706.SH
	2020-04-08	7.34	7.75	7.30	7.59	2.85%	0.13%	1.88%	4,154,600	31,491,000	154%	7.58	3.33%	7.43	2.44%	7.36	1.91%	7.45	-0.44%	-1.16%
大智慧/601519.SH
	2020-04-08	7.47	7.60	7.43	7.55	0.27%	0.25%	0.96%	29,771,300	224,194,000	102%	7.53	0.27%	7.47	1.02%	7.40	0.54%	7.48	0.12%	-0.49%