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
2020-01-173.603.643.583.58-0.83%-0.56%-4.07%23,940,40086,181,00075%3.60-1.10%3.66-1.69%3.70-0.70%3.73-0.24%0.22%
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
2020-01-175.195.225.145.220.58%0.73%-1.12%11,744,90060,860,00063%5.180.17%5.18-0.71%5.23-0.46%5.280.06%0.36%
中信国安/000839.SZ
2020-01-173.683.703.623.62-1.63%-0.96%-2.37%34,962,100127,772,00053%3.66-1.00%3.72-1.20%3.740.16%3.710.19%0.62%
新 大 陆/000997.SZ
2020-01-1719.8820.0419.5419.69-0.25%-0.61%2.81%28,710,200568,773,00050%19.810.40%19.680.64%19.480.55%19.150.99%1.80%
东华软件/002065.SZ
2020-01-1714.6015.3014.2114.953.68%0.80%18.89%176,523,5002,618,192,000150%14.831.12%14.435.02%13.684.79%12.583.21%1.93%
金智科技/002090.SZ
2020-01-1711.0511.1610.9110.98-0.63%-0.17%0.57%3,725,40040,974,00056%11.00-0.89%11.030.02%11.00-0.09%10.920.24%0.20%
生 意 宝/002095.SZ
2020-01-1723.8024.1823.6623.70-0.75%-0.84%-1.43%3,756,50089,779,00064%23.90-0.60%24.07-0.84%24.17-0.16%24.040.13%0.55%
拓维信息/002261.SZ
2020-01-1711.1911.7910.8010.96-2.06%-3.23%6.75%115,711,5001,310,559,00094%11.332.57%11.121.20%10.951.65%10.272.02%2.23%
卫 士 通/002268.SZ
2020-01-1727.6528.5927.4827.971.16%-0.41%1.98%15,477,200434,661,00091%28.081.79%27.780.74%27.760.22%27.430.54%0.54%
联络互动/002280.SZ
2020-01-174.594.654.314.36-5.01%-2.15%-1.16%193,698,800863,071,000142%4.46-5.19%4.59-0.07%4.500.33%4.410.59%0.94%
辉煌科技/002296.SZ
2020-01-178.658.818.548.61-0.69%-0.55%-2.44%13,118,200113,574,00042%8.66-0.80%8.73-1.11%8.87-1.20%8.830.31%0.75%
皖通科技/002331.SZ
2020-01-1710.3810.5510.3810.460.67%0.01%1.43%2,347,80024,556,00075%10.460.55%10.43-0.01%10.450.35%10.310.33%0.41%
汉王科技/002362.SZ
2020-01-1717.7317.7717.2017.38-2.36%-0.25%0.90%8,136,700141,767,000119%17.42-2.74%17.620.15%17.480.32%17.230.52%0.56%
太极股份/002368.SZ
2020-01-1743.1543.8842.4642.57-0.72%-1.34%4.16%11,266,800486,155,00080%43.151.32%42.271.78%41.510.82%40.870.54%0.27%
千方科技/002373.SZ
2020-01-1723.6024.1222.8623.15-0.22%-1.25%9.27%39,827,000933,724,000106%23.442.36%22.702.05%22.251.93%21.191.61%1.42%
科远智慧/002380.SZ
2020-01-1714.6014.6914.4114.59-0.41%0.20%0.68%1,707,60024,865,00076%14.56-0.40%14.60-0.06%14.59-0.02%14.490.18%0.37%
中远海科/002401.SZ
2020-01-1711.7512.0811.6811.750.00%-1.10%-0.22%6,526,90077,549,000157%11.880.50%11.850.07%11.860.21%11.780.29%0.41%
四维图新/002405.SZ
2020-01-1717.8618.1617.5617.781.08%-0.50%1.37%95,987,7001,715,271,000110%17.871.13%17.640.85%17.600.57%17.540.55%0.73%
广联达/002410.SZ
2020-01-1739.8140.7939.1140.291.21%0.14%9.48%9,127,600367,238,00098%40.232.26%39.271.91%38.441.87%36.801.41%0.93%
达实智能/002421.SZ
2020-01-173.673.713.633.65-0.27%-0.41%-2.95%19,204,20070,380,00059%3.67-0.60%3.70-1.31%3.76-0.56%3.76-0.08%0.29%
启明星辰/002439.SZ
2020-01-1737.2939.1837.2138.483.27%0.07%3.01%10,773,500414,262,000126%38.452.68%37.791.09%37.710.72%37.360.88%0.79%
榕基软件/002474.SZ
2020-01-179.019.188.948.95-0.67%-1.21%0.16%10,675,90096,726,00059%9.060.18%9.070.06%9.080.38%8.940.29%0.53%
捷顺科技/002609.SZ
2020-01-1711.1212.1811.0511.562.76%0.07%11.33%28,503,300329,281,000152%11.551.92%11.323.05%10.913.90%10.382.29%1.83%
*ST荣联/002642.SZ
2020-01-177.207.567.207.504.17%0.66%8.32%11,562,40086,150,00095%7.453.47%7.311.39%7.201.82%6.921.35%0.99%
博彦科技/002649.SZ
2020-01-1710.7011.0610.6010.902.06%0.80%3.38%27,858,500301,226,000116%10.811.51%10.701.02%10.65-0.19%10.540.62%0.73%
中科金财/002657.SZ
2020-01-1721.4621.8621.1321.501.37%-0.16%-0.26%19,075,400410,794,00072%21.541.79%21.42-0.42%21.57-0.70%21.560.78%1.33%
神州泰岳/300002.SZ
2020-01-173.433.453.373.38-0.88%-0.88%-3.73%22,736,20077,532,00069%3.41-0.61%3.42-0.90%3.46-0.72%3.510.11%0.60%
立思辰/300010.SZ
2020-01-1714.2014.5813.9814.450.98%1.25%6.67%35,088,900500,766,000107%14.271.07%14.071.32%13.861.64%13.550.57%0.52%
银江股份/300020.SZ
2020-01-179.129.239.109.10-0.11%-0.66%0.23%11,386,500104,296,00068%9.160.42%9.160.08%9.140.13%9.080.41%0.62%
同花顺/300033.SZ
2020-01-17109.89112.78109.50110.691.59%-0.34%-1.30%9,828,5001,091,598,00093%111.071.67%110.07-0.38%110.85-0.22%112.15-0.11%0.26%
超图软件/300036.SZ
2020-01-1726.9027.0526.2526.92-1.28%1.11%4.42%26,954,700717,629,00085%26.62-1.01%26.470.93%26.250.48%25.780.94%2.50%
赛为智能/300044.SZ
2020-01-177.477.487.337.37-1.34%-0.16%-1.37%12,729,10093,964,00035%7.38-1.56%7.450.08%7.44-0.34%7.470.30%1.28%
天源迪科/300047.SZ
2020-01-178.758.788.638.68-0.80%-0.25%0.94%14,088,500122,594,00064%8.70-0.46%8.71-0.30%8.710.08%8.600.41%0.63%
三五互联/300051.SZ
2020-01-176.476.556.406.450.31%-0.40%-2.69%4,884,00031,628,00045%6.48-0.42%6.50-1.02%6.61-0.47%6.630.11%0.49%
华平股份/300074.SZ
2020-01-174.464.474.374.38-0.90%-0.95%-5.28%7,221,30031,933,00077%4.42-1.16%4.49-1.43%4.54-1.00%4.62-0.43%0.25%
数字政通/300075.SZ
2020-01-1712.6113.2812.4312.734.86%-0.59%4.17%32,983,900422,398,000245%12.815.30%12.563.48%12.442.51%12.221.69%0.61%
数码科技/300079.SZ
2020-01-176.956.996.756.75-2.60%-1.42%0.19%58,209,200398,565,00059%6.85-1.27%7.000.63%6.860.47%6.740.49%0.91%
银之杰/300085.SZ
2020-01-1717.9017.9817.4317.51-1.90%-1.02%-0.85%19,177,000339,265,00057%17.69-0.82%17.99-0.85%18.00-0.57%17.660.71%1.00%
易联众/300096.SZ
2020-01-1710.2610.6010.2010.382.47%-0.36%0.45%19,709,200205,310,000109%10.421.72%10.350.11%10.37-0.14%10.330.32%-0.10%
世纪瑞尔/300150.SZ
2020-01-174.534.574.474.48-0.22%-0.86%0.40%2,903,20013,119,00062%4.520.13%4.54-0.31%4.540.31%4.460.43%0.58%
东方国信/300166.SZ
2020-01-1715.8916.0715.7615.800.06%-0.81%4.75%24,393,300388,572,00089%15.930.40%15.701.36%15.490.96%15.081.11%1.32%
迪威迅/300167.SZ
2020-01-175.665.745.525.52-2.30%-1.95%-4.83%8,919,60050,214,00068%5.63-2.00%5.72-1.63%5.80-0.75%5.80-0.03%0.52%
万达信息/300168.SZ
2020-01-1717.0817.5016.7117.252.74%-0.05%3.18%37,289,300643,594,000146%17.262.57%17.061.32%16.980.28%16.720.84%0.48%
汉得信息/300170.SZ
2020-01-1711.0111.6911.0111.212.47%-1.89%0.17%64,494,100736,912,000162%11.433.62%11.271.35%11.240.87%11.191.00%0.84%
捷成股份/300182.SZ
2020-01-175.155.285.055.100.39%-1.24%9.84%139,243,800719,024,00079%5.160.29%5.102.72%4.901.87%4.641.64%2.59%
美亚柏科/300188.SZ
2020-01-1719.6420.3219.5319.841.28%-0.63%4.03%14,554,400290,587,000110%19.971.75%19.750.80%19.661.17%19.070.96%1.15%
天泽信息/300209.SZ
2020-01-1715.9516.0115.6015.72-1.01%-0.38%1.26%5,850,30092,319,00059%15.78-1.24%15.98-0.84%16.010.88%15.520.56%0.88%
易华录/300212.SZ
2020-01-1738.6138.6837.5338.00-0.94%-0.11%3.96%7,698,200292,852,00082%38.040.14%37.701.33%37.300.68%36.550.77%0.80%
拓尔思/300229.SZ
2020-01-1714.7815.0414.6014.770.61%-0.21%1.28%10,212,300151,157,00059%14.800.31%14.770.01%14.82-0.32%14.580.68%0.98%
银信科技/300231.SZ
2020-01-178.498.728.498.560.82%-0.56%-0.89%13,063,700112,448,00078%8.610.99%8.56-0.25%8.61-0.29%8.640.02%0.54%
方直科技/300235.SZ
2020-01-1714.4014.5714.2214.330.14%-0.53%-2.25%4,885,90070,391,00044%14.41-0.28%14.52-0.62%14.66-0.96%14.660.22%0.88%
天玑科技/300245.SZ
2020-01-1710.2910.5110.0710.10-1.85%-1.21%-0.34%5,052,20051,654,00080%10.22-0.09%10.190.16%10.16-0.01%10.130.31%0.54%
新开普/300248.SZ
2020-01-1710.2810.8510.1810.362.37%-1.03%2.01%28,244,900295,668,00089%10.472.93%10.330.34%10.310.62%10.160.62%1.99%
卫宁健康/300253.SZ
2020-01-1716.0816.6615.9816.352.32%-0.15%3.84%27,422,400449,053,000124%16.381.99%16.101.30%15.970.92%15.750.82%0.46%
佳创视讯/300264.SZ
2020-01-177.347.947.347.949.97%1.47%10.29%59,466,100465,313,00095%7.836.62%7.700.63%7.581.51%7.202.27%3.30%
华宇软件/300271.SZ
2020-01-1728.9729.3028.2328.53-1.21%-0.45%4.99%7,625,500218,549,00075%28.660.04%28.431.08%28.061.27%27.170.63%0.52%
海联讯/300277.SZ
2020-01-179.819.859.559.63-2.63%-0.12%0.57%9,139,60088,126,000115%9.64-1.67%9.670.08%9.610.37%9.580.06%-0.25%
飞利信/300287.SZ
2020-01-174.374.594.284.30-1.15%-2.85%1.51%100,979,600446,903,000157%4.431.91%4.351.59%4.311.36%4.241.19%0.78%
荣科科技/300290.SZ
2020-01-176.586.746.506.520.62%-1.50%-3.16%6,608,60043,744,00082%6.620.61%6.71-0.52%6.73-0.39%6.730.10%0.21%
蓝盾股份/300297.SZ
2020-01-176.126.396.106.241.63%-0.10%1.65%48,057,800300,183,000109%6.250.73%6.190.78%6.160.38%6.140.62%0.63%
汉鼎宇佑/300300.SZ
2020-01-1710.3410.4210.1410.20-1.07%-0.59%-4.77%27,653,400283,742,00085%10.26-0.50%10.32-1.79%10.50-0.91%10.71-0.93%0.27%
任子行/300311.SZ
2020-01-1710.0910.4710.0310.432.76%1.09%0.56%55,064,100568,134,000104%10.321.14%10.19-0.04%10.24-0.21%10.370.09%0.36%
旋极信息/300324.SZ
2020-01-176.707.256.637.026.53%-0.17%9.64%166,632,3001,171,732,000249%7.036.27%6.704.48%6.624.62%6.403.37%1.34%
华虹计通/300330.SZ
2020-01-1710.0610.169.939.93-1.29%-1.15%-1.13%3,959,30039,775,000102%10.05-0.41%10.07-0.25%10.080.10%10.040.04%0.27%
润和软件/300339.SZ
2020-01-1715.3715.4315.0415.22-0.72%0.14%3.38%29,769,300452,452,00086%15.200.14%15.070.83%14.930.72%14.720.63%0.68%
长亮科技/300348.SZ
2020-01-1725.4026.2625.2025.702.11%-0.21%2.65%26,129,200672,897,00079%25.752.08%25.450.22%25.580.40%25.041.41%1.74%
北信源/300352.SZ
2020-01-178.278.358.128.15-0.85%-0.80%1.75%95,223,800782,335,00090%8.220.28%8.220.07%8.210.42%8.010.59%0.47%
恒华科技/300365.SZ
2020-01-1714.1414.3313.8013.99-0.71%-0.45%1.64%8,028,200112,819,000107%14.05-1.58%14.120.09%14.060.55%13.760.47%0.51%
创意信息/300366.SZ
2020-01-1711.5911.9711.3211.32-1.99%-2.77%-0.61%25,736,200299,616,000123%11.640.96%11.580.59%11.540.30%11.390.74%0.65%
绿盟科技/300369.SZ
2020-01-1719.3320.4919.1520.024.22%0.19%4.79%12,629,100252,367,000155%19.983.82%19.562.17%19.361.54%19.101.06%0.32%
赢时胜/300377.SZ
2020-01-1712.2512.5412.1812.230.33%-0.93%-0.59%23,452,600289,534,00075%12.350.54%12.320.04%12.320.08%12.300.29%0.59%
东方通/300379.SZ
2020-01-1754.6955.7051.1551.18-6.95%-3.47%-1.02%24,867,0001,318,426,00096%53.02-2.17%53.44-0.74%53.43-0.23%51.710.87%0.37%
安硕信息/300380.SZ
2020-01-1721.1621.6021.0321.06-0.24%-1.16%-1.80%2,172,60046,294,00058%21.310.11%21.32-0.21%21.38-0.79%21.450.30%0.66%
三联虹普/300384.SZ
2020-01-1719.8520.2519.3319.711.65%-0.23%5.11%8,111,000160,242,000116%19.761.70%19.521.51%19.161.37%18.750.83%0.64%
京天利/300399.SZ
2020-01-1714.5214.6414.3114.33-0.83%-0.86%-0.29%2,941,90042,524,00059%14.46-1.28%14.68-0.01%14.570.10%14.370.06%0.22%
*ST信通/600289.SH
2020-01-173.974.033.833.90-0.76%-0.23%4.22%7,828,70030,604,000111%3.910.49%3.881.33%3.831.19%3.740.59%0.39%
盛和资源/600392.SH
2020-01-178.758.808.648.65-1.03%-0.61%-4.87%14,545,300126,595,00055%8.70-1.05%8.81-1.59%8.91-0.54%9.09-0.36%0.14%
国电南瑞/600406.SH
2020-01-1720.0620.0618.1418.40-8.73%-1.47%-8.62%112,957,5002,109,315,000403%18.67-8.63%19.28-7.18%19.58-6.61%20.14-5.50%-0.63%
华胜天成/600410.SH
2020-01-1711.0411.2811.0211.030.09%-0.93%0.36%47,191,700525,452,000104%11.130.91%11.100.12%11.090.32%10.990.34%0.41%
博通股份/600455.SH
2020-01-1731.2031.5030.5130.60-2.42%-1.41%-15.58%8,277,500256,915,00071%31.04-1.66%31.82-5.43%34.16-4.75%36.25-1.32%0.30%
华鑫股份/600621.SH
2020-01-1715.3815.5115.0615.110.27%-1.13%1.43%28,982,900442,910,000109%15.281.38%15.130.95%14.980.87%14.90-0.04%-0.05%
信达地产/600657.SH
2020-01-173.883.923.853.86-0.77%-0.52%-2.33%3,409,60013,229,00055%3.88-0.44%3.90-0.74%3.93-0.23%3.95-0.28%0.02%
*ST刚泰/600687.SH
2020-01-171.681.711.671.670.00%-1.01%-8.14%6,193,00010,445,00042%1.69-1.11%1.72-1.49%1.74-1.53%1.82-0.17%0.07%
曲江文旅/600706.SH
2020-01-178.918.978.808.84-1.01%-0.44%-1.62%1,643,70014,595,00077%8.88-0.82%8.96-1.10%9.01-0.26%8.99-0.08%0.20%
大智慧/601519.SH
2020-01-178.078.208.028.03-0.50%-0.90%-3.11%32,108,900260,190,00056%8.10-0.16%8.13-0.47%8.15-0.54%8.29-0.06%0.20%