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
2020-04-083.233.253.203.23-0.62%0.28%0.56%25,432,80081,928,00074%3.22-0.46%3.220.44%3.200.41%3.210.28%-0.67%
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
2020-04-084.945.094.925.021.01%-0.02%-3.67%18,958,10095,192,00066%5.021.74%4.941.02%4.910.53%5.21-2.03%-0.96%
中信国安/000839.SZ
2020-04-083.253.353.213.300.00%0.03%2.84%43,767,400144,377,000183%3.301.76%3.251.91%3.221.35%3.210.72%-0.40%
新 大 陆/000997.SZ
2020-04-0816.6616.9616.5916.900.60%0.57%2.43%14,894,000250,272,000106%16.801.28%16.521.59%16.321.12%16.50-0.20%-0.54%
东华软件/002065.SZ
2020-04-0813.0513.1912.7812.95-1.07%0.12%-0.61%63,194,600817,385,00074%12.93-1.40%12.910.37%12.850.07%13.03-0.46%-1.13%
金智科技/002090.SZ
2020-04-088.879.068.848.980.34%0.21%-8.67%5,594,20050,127,00039%8.961.22%8.841.20%8.760.15%9.83-2.32%-0.60%
生 意 宝/002095.SZ
2020-04-0819.8019.9719.3519.430.26%-0.86%0.18%3,233,00063,363,000136%19.601.44%19.311.12%19.220.77%19.400.25%-0.25%
拓维信息/002261.SZ
2020-04-089.059.238.989.10-0.22%-0.02%-6.28%37,188,800338,476,00054%9.100.65%9.010.79%8.940.60%9.71-1.77%-0.11%
卫 士 通/002268.SZ
2020-04-0823.6023.7523.3123.55-0.67%0.08%0.50%14,423,300339,393,000108%23.53-0.14%23.291.03%23.100.57%23.43-0.37%-1.26%
联络互动/002280.SZ
2020-04-082.662.682.582.61-1.14%-0.27%-3.80%60,783,000159,045,00078%2.620.42%2.591.65%2.560.00%2.71-1.49%-0.83%
辉煌科技/002296.SZ
2020-04-087.757.967.757.862.48%0.11%1.71%16,274,500127,770,000137%7.852.99%7.701.93%7.631.13%7.730.31%-1.17%
皖通科技/002331.SZ
2020-04-089.329.499.309.420.21%0.04%-2.96%4,663,00043,907,00074%9.420.45%9.340.92%9.280.49%9.71-1.67%-1.39%
汉王科技/002362.SZ
2020-04-0816.8016.9416.6816.900.60%0.37%0.72%3,207,40054,004,00088%16.840.70%16.661.09%16.520.55%16.78-0.33%-0.77%
太极股份/002368.SZ
2020-04-0837.6838.2237.4537.76-0.47%-0.16%-1.40%8,858,600335,020,00085%37.82-0.14%37.610.48%37.410.27%38.30-0.72%-1.40%
千方科技/002373.SZ
2020-04-0821.9022.2221.7622.02-0.05%-0.05%1.82%19,429,300428,045,00073%22.030.36%21.841.41%21.460.92%21.63-0.21%-1.11%
科远智慧/002380.SZ
2020-04-0815.8015.8915.4515.64-2.25%-0.22%2.10%7,661,400120,082,000100%15.67-1.32%15.770.77%15.530.52%15.320.65%0.40%
中远海科/002401.SZ
2020-04-0816.3016.3014.8214.82-10.02%-3.28%4.65%28,330,300434,097,000102%15.32-3.47%15.492.13%14.981.98%14.161.70%1.74%
四维图新/002405.SZ
2020-04-0815.0015.3314.9015.160.20%0.14%1.24%41,048,700621,421,00080%15.140.83%14.921.41%14.711.08%14.97-0.53%-1.72%
广联达/002410.SZ
2020-04-0845.2845.5443.8244.50-2.31%0.17%2.51%4,982,000221,323,00067%44.43-2.00%44.690.24%44.330.90%43.410.87%0.62%
达实智能/002421.SZ
2020-04-083.844.023.823.901.56%-0.41%4.47%93,762,700367,174,000134%3.922.06%3.823.02%3.732.53%3.730.46%0.28%
启明星辰/002439.SZ
2020-04-0838.6239.1838.3138.58-0.05%-0.29%1.80%7,323,300283,351,00081%38.69-0.07%38.521.23%38.000.72%37.900.52%0.07%
榕基软件/002474.SZ
2020-04-087.677.937.637.932.85%1.71%2.79%10,568,00082,394,000160%7.801.88%7.681.79%7.611.05%7.72-0.03%-0.84%
捷顺科技/002609.SZ
2020-04-0810.3410.7310.3410.571.25%-0.14%2.97%6,140,40064,999,000113%10.592.10%10.361.94%10.210.98%10.270.51%-0.82%
*ST荣联/002642.SZ
2020-04-086.336.466.296.370.16%-0.25%-1.12%10,057,50064,232,00067%6.391.20%6.320.99%6.34-0.58%6.440.19%-0.21%
博彦科技/002649.SZ
2020-04-089.319.569.289.440.64%0.46%-0.23%13,383,800125,767,00091%9.400.72%9.301.38%9.200.39%9.46-0.61%-0.67%
中科金财/002657.SZ
2020-04-0815.1115.3015.0615.170.07%-0.05%1.99%5,543,90084,139,000112%15.180.98%14.971.20%14.820.95%14.870.16%-0.66%
神州泰岳/300002.SZ
2020-04-084.374.374.374.3710.08%0.00%11.91%7,643,50033,402,00029%4.3712.83%3.863.66%3.751.24%3.91-0.48%-1.10%
立思辰/300010.SZ
2020-04-0816.5416.8616.0716.21-3.17%-0.94%0.63%15,351,400251,216,00085%16.36-1.30%16.291.77%15.991.10%16.11-0.40%-0.97%
银江股份/300020.SZ
2020-04-0810.0410.449.9210.243.43%0.98%4.58%57,679,800584,957,000170%10.144.73%9.794.15%9.660.36%9.790.98%0.28%
同花顺/300033.SZ
2020-04-08112.00113.50111.65112.58-0.89%0.11%0.52%6,421,000722,048,00072%112.45-1.10%112.590.63%111.600.38%112.000.10%-0.18%
超图软件/300036.SZ
2020-04-0824.2424.6524.0724.510.78%0.45%2.81%8,032,200195,989,00094%24.400.18%24.191.41%23.791.06%23.840.19%-0.36%
赛为智能/300044.SZ
2020-04-086.466.716.426.652.31%1.13%4.40%18,295,300120,316,000117%6.581.91%6.441.80%6.361.37%6.37-0.06%-1.60%
天源迪科/300047.SZ
2020-04-087.908.487.688.175.97%0.90%7.56%72,171,600584,339,000389%8.108.09%7.867.86%7.716.96%7.603.67%-0.90%
三五互联/300051.SZ
2020-04-088.488.998.388.761.74%0.07%5.02%48,400,700423,694,000217%8.755.89%8.444.53%8.303.54%8.341.01%-0.80%
华平股份/300074.SZ
2020-04-084.945.074.894.98-0.20%-0.02%4.69%24,109,800120,089,000134%4.980.73%4.901.85%4.811.56%4.760.85%-0.49%
数字政通/300075.SZ
2020-04-0812.6312.9012.5112.77-0.16%0.22%-2.81%8,014,200102,113,00070%12.740.26%12.621.14%12.480.33%13.14-0.67%-0.31%
数码科技/300079.SZ
2020-04-085.235.435.215.362.29%0.32%4.89%34,114,500182,263,000153%5.342.44%5.242.51%5.151.72%5.110.93%-0.49%
银之杰/300085.SZ
2020-04-0814.9516.0114.6515.707.46%0.89%8.65%43,505,700676,985,000397%15.569.35%15.028.54%14.737.64%14.454.70%-0.05%
易联众/300096.SZ
2020-04-089.629.739.579.670.52%0.17%0.62%6,485,20062,610,00076%9.650.55%9.551.07%9.450.66%9.61-0.01%-1.07%
世纪瑞尔/300150.SZ
2020-04-084.965.074.915.031.21%0.56%-1.08%5,345,10026,737,00055%5.001.48%4.940.12%4.96-1.33%5.090.22%-0.26%
东方国信/300166.SZ
2020-04-0814.9215.0814.7414.93-0.67%0.13%-1.39%24,147,300360,032,00083%14.91-0.64%14.900.47%14.770.50%15.14-0.64%-0.64%
迪威迅/300167.SZ
2020-04-085.225.365.195.280.57%-0.21%-4.37%9,838,10052,049,00049%5.291.17%5.221.62%5.140.55%5.52-4.17%-0.72%
万达信息/300168.SZ
2020-04-0822.2622.5621.9022.15-1.99%-0.27%3.32%17,089,900379,572,00076%22.21-0.97%22.280.97%21.910.91%21.440.74%-0.23%
汉得信息/300170.SZ
2020-04-089.519.759.489.630.63%0.09%-0.41%18,134,600174,469,00087%9.621.18%9.491.15%9.420.70%9.670.00%-0.86%
捷成股份/300182.SZ
2020-04-083.823.923.803.860.52%-0.13%2.41%62,508,200241,583,000102%3.870.44%3.842.05%3.751.24%3.770.19%-1.31%
美亚柏科/300188.SZ
2020-04-0820.9621.4020.7821.230.24%0.49%2.38%7,828,900165,397,00090%21.130.12%20.960.93%20.720.91%20.74-0.06%-0.27%
天泽信息/300209.SZ
2020-04-0813.5913.9513.4813.761.70%0.45%-1.06%5,432,20074,413,00084%13.701.72%13.471.45%13.341.08%13.91-0.46%-0.68%
易华录/300212.SZ
2020-04-0842.5042.8041.8542.38-0.63%0.27%-1.32%6,128,500259,032,00068%42.27-1.14%42.350.17%42.220.21%42.95-0.51%-1.02%
拓尔思/300229.SZ
2020-04-0816.6517.3016.5517.252.86%1.82%3.82%10,027,000169,865,000105%16.941.35%16.691.35%16.540.39%16.621.02%-0.53%
银信科技/300231.SZ
2020-04-088.138.308.108.251.23%0.50%0.44%6,935,40056,934,00098%8.211.12%8.110.85%8.060.59%8.21-0.38%-0.35%
方直科技/300235.SZ
2020-04-0817.4017.4016.6616.80-4.11%-0.31%0.95%14,142,100238,331,000166%16.85-0.88%16.791.14%16.610.86%16.64-0.04%-0.99%
天玑科技/300245.SZ
2020-04-089.029.268.949.161.10%0.21%-0.08%4,941,90045,176,00098%9.141.45%8.991.67%8.880.93%9.17-0.58%-0.87%
新开普/300248.SZ
2020-04-0810.9611.1310.7310.892.83%-0.07%5.17%11,582,000126,218,000155%10.903.05%10.642.93%10.422.15%10.360.76%-0.76%
卫宁健康/300253.SZ
2020-04-0823.7723.8823.1123.27-2.88%-0.33%1.76%30,698,400716,720,00083%23.35-2.31%23.371.85%22.791.79%22.870.16%0.11%
佳创视讯/300264.SZ
2020-04-085.255.475.255.442.84%1.27%3.13%11,957,40064,240,000112%5.372.19%5.281.99%5.221.68%5.280.53%-0.15%
华宇软件/300271.SZ
2020-04-0827.3627.8027.3627.570.07%-0.04%3.52%2,899,50079,967,00051%27.580.85%27.231.43%26.731.15%26.630.35%-0.34%
海联讯/300277.SZ
2020-04-088.048.507.998.509.96%1.66%10.78%3,845,20032,150,000147%8.369.90%7.834.93%7.663.29%7.671.05%-0.52%
飞利信/300287.SZ
2020-04-084.394.654.354.624.52%2.28%5.62%92,946,000419,792,000231%4.523.65%4.423.20%4.362.76%4.370.44%-0.43%
荣科科技/300290.SZ
2020-04-086.126.316.096.211.14%0.49%1.07%7,362,20045,499,00098%6.181.49%6.081.11%6.040.82%6.14-0.79%-1.25%
蓝盾股份/300297.SZ
2020-04-084.714.864.694.822.12%0.73%3.08%18,675,60089,360,000126%4.791.72%4.711.86%4.641.40%4.680.09%-0.64%
汉鼎宇佑/300300.SZ
2020-04-088.498.678.328.51-0.93%1.20%0.24%23,308,500196,009,000104%8.41-2.57%8.56-1.27%8.60-0.20%8.490.26%0.64%
任子行/300311.SZ
2020-04-087.417.877.367.683.50%1.03%4.56%28,690,500218,104,000184%7.603.95%7.402.65%7.322.08%7.350.64%-0.41%
旋极信息/300324.SZ
2020-04-087.427.927.377.815.68%1.49%6.23%63,447,800488,226,000184%7.704.42%7.503.78%7.352.97%7.350.59%-0.79%
华虹计通/300330.SZ
2020-04-089.049.309.049.301.86%1.26%2.43%3,357,30030,835,000108%9.181.80%9.021.76%8.911.01%9.08-0.53%-1.19%
润和软件/300339.SZ
2020-04-0810.2510.3710.1810.270.00%-0.06%1.31%14,447,900148,462,00063%10.280.43%10.151.90%9.920.98%10.140.05%-0.76%
长亮科技/300348.SZ
2020-04-0825.0025.2824.4024.48-1.21%-1.12%7.64%31,105,400770,107,000183%24.761.25%24.075.05%23.223.71%22.742.15%0.08%
北信源/300352.SZ
2020-04-087.407.567.367.510.67%0.28%-3.58%35,852,900268,491,00064%7.490.66%7.401.13%7.340.40%7.79-0.64%-0.85%
恒华科技/300365.SZ
2020-04-0812.8012.9812.7112.910.70%0.18%-3.51%5,900,10076,035,00058%12.890.54%12.791.15%12.640.17%13.38-1.54%-0.63%
创意信息/300366.SZ
2020-04-0810.7411.1810.6911.083.17%0.91%0.18%27,109,100297,655,000119%10.982.87%10.762.27%10.611.41%11.06-0.43%-1.34%
绿盟科技/300369.SZ
2020-04-0819.7220.2919.4920.061.67%0.31%1.43%5,649,600112,987,00081%20.001.04%19.751.43%19.451.03%19.78-0.18%-0.82%
赢时胜/300377.SZ
2020-04-0810.5010.6410.4610.55-0.09%0.04%1.47%11,872,900125,216,00099%10.550.53%10.431.02%10.340.77%10.40-0.01%-0.45%
东方通/300379.SZ
2020-04-0842.1044.4742.1043.421.97%0.33%3.12%10,908,700472,101,00083%43.282.24%42.093.23%40.832.05%42.11-0.85%-1.72%
安硕信息/300380.SZ
2020-04-0818.8619.3118.7519.201.80%0.58%2.54%1,766,50033,723,000113%19.091.92%18.711.76%18.511.01%18.73-0.14%-0.80%
三联虹普/300384.SZ
2020-04-0817.0117.3917.0117.351.46%0.67%2.65%3,139,30054,107,000115%17.242.34%16.871.69%16.711.03%16.900.18%-0.60%
京天利/300399.SZ
2020-04-0814.0414.9014.0114.365.36%-0.79%5.58%15,919,100230,430,000453%14.489.81%14.119.68%13.919.05%13.604.66%0.10%
*ST信通/600289.SH
2020-04-084.154.424.114.424.99%2.74%-10.92%7,045,70030,313,00050%4.303.24%4.24-0.42%4.37-2.17%4.96-1.16%-1.26%
盛和资源/600392.SH
2020-04-087.107.457.067.342.51%0.77%5.16%49,806,800362,802,000146%7.281.58%7.221.26%7.151.42%6.981.13%0.43%
国电南瑞/600406.SH
2020-04-0819.9020.2519.8120.060.10%-0.03%0.06%9,853,700197,733,00050%20.070.84%19.781.08%19.630.00%20.05-0.36%-0.50%
华胜天成/600410.SH
2020-04-0814.1014.3213.6813.94-3.46%-0.37%4.41%153,776,9002,151,617,000108%13.99-0.48%13.930.64%13.870.79%13.351.54%1.10%
博通股份/600455.SH
2020-04-0824.5524.9324.4824.760.73%0.31%2.56%1,757,80043,388,000117%24.680.58%24.461.49%24.151.00%24.140.38%-0.32%
华鑫股份/600621.SH
2020-04-0818.3518.6717.3217.55-7.63%-2.74%5.41%107,821,1001,945,669,000164%18.05-3.48%18.032.35%17.492.47%16.652.54%0.58%
信达地产/600657.SH
2020-04-083.733.743.673.72-0.80%0.32%2.48%8,427,60031,253,00083%3.71-1.57%3.740.30%3.700.52%3.630.50%0.12%
*ST刚泰/600687.SH
2020-04-081.131.141.081.08-5.26%-0.83%-6.33%27,132,00029,560,000212%1.09-4.64%1.11-2.63%1.12-1.85%1.15-1.71%-0.42%
曲江文旅/600706.SH
2020-04-087.347.757.307.592.85%0.13%1.88%4,154,60031,491,000154%7.583.33%7.432.44%7.361.91%7.45-0.44%-1.16%
大智慧/601519.SH
2020-04-087.477.607.437.550.27%0.25%0.96%29,771,300224,194,000102%7.530.27%7.471.02%7.400.54%7.480.12%-0.49%