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
2021-04-222.312.332.302.30-0.43%-0.43%-1.20%11,480,90026,523,00075%2.31-0.26%2.33-1.23%2.350.26%2.33-0.04%0.05%
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
2021-04-224.724.764.714.730.21%0.00%-1.25%3,534,60016,718,00072%4.73-0.53%4.77-0.83%4.790.06%4.79-0.19%-0.24%
中信国安/000839.SZ
2021-04-222.102.132.082.09-0.95%-0.48%-2.11%19,034,80039,970,000102%2.10-0.52%2.12-1.26%2.14-0.23%2.14-0.37%0.10%
新 大 陆/000997.SZ
2021-04-2214.0814.1814.0014.120.28%0.22%-0.55%7,203,900101,495,00085%14.09-0.20%14.16-0.97%14.27-0.01%14.200.05%-0.06%
东华软件/002065.SZ
2021-04-227.587.707.577.681.59%0.47%2.21%19,735,800150,855,000140%7.640.99%7.630.22%7.590.57%7.510.17%-0.06%
金智科技/002090.SZ
2021-04-227.807.837.687.70-0.77%-0.36%-3.46%1,311,50010,135,00055%7.73-0.37%7.80-0.89%7.87-0.61%7.980.08%0.15%
生 意 宝/002095.SZ
2021-04-2215.3515.3514.8814.90-3.25%-1.00%-1.46%4,704,00070,801,00061%15.05-1.12%15.14-0.65%15.110.47%15.120.22%1.31%
拓维信息/002261.SZ
2021-04-226.536.756.466.702.76%1.19%1.79%22,643,700149,929,000163%6.621.25%6.730.16%6.680.21%6.580.23%0.21%
卫 士 通/002268.SZ
2021-04-2218.0518.1017.8817.99-0.55%0.03%-0.91%5,452,10098,054,00077%17.99-1.19%18.19-0.79%18.28-0.36%18.160.08%0.16%
*ST联络/002280.SZ
2021-04-223.123.293.123.231.89%0.00%-2.48%45,720,500147,669,00088%3.235.73%3.12-0.35%3.19-1.09%3.310.12%-0.09%
辉煌科技/002296.SZ
2021-04-226.646.696.596.60-0.45%-0.45%-1.05%1,628,10010,795,00073%6.63-0.21%6.67-0.88%6.72-0.09%6.670.02%0.16%
皖通科技/002331.SZ
2021-04-2211.6211.7011.3011.35-2.32%-0.72%-6.30%5,357,10061,244,00098%11.43-2.08%11.75-2.10%11.90-0.84%12.11-1.34%-0.99%
汉王科技/002362.SZ
2021-04-2219.2019.2718.9819.05-0.26%-0.20%-0.36%1,980,70037,810,00079%19.09-0.58%19.31-0.67%19.310.69%19.12-0.32%-0.23%
太极股份/002368.SZ
2021-04-2222.2422.3021.9021.94-1.39%-0.44%0.85%3,317,80073,113,00055%22.04-0.47%22.16-0.32%22.131.09%21.760.07%0.14%
千方科技/002373.SZ
2021-04-2216.3816.5616.3416.500.67%0.27%0.08%15,508,800255,206,00076%16.46-0.09%16.68-1.20%16.780.16%16.49-0.25%0.13%
科远智慧/002380.SZ
2021-04-2214.5614.7214.4914.57-0.14%-0.03%-0.99%1,300,50018,954,00066%14.57-1.03%14.77-0.66%14.810.04%14.72-0.07%-0.37%
中远海科/002401.SZ
2021-04-2212.5212.5612.4312.46-0.16%-0.10%-0.24%1,563,70019,504,00068%12.47-0.06%12.53-0.30%12.530.13%12.49-0.32%-0.09%
四维图新/002405.SZ
2021-04-2214.9215.0814.8114.81-0.87%-0.82%-2.63%35,884,700535,864,00075%14.93-0.39%15.27-2.02%15.440.16%15.210.02%0.43%
广联达/002410.SZ
2021-04-2270.1770.2968.5068.98-1.17%-0.18%-0.60%4,029,600278,464,00091%69.11-1.12%69.64-0.67%69.89-0.30%69.400.04%0.44%
达实智能/002421.SZ
2021-04-223.733.753.693.71-0.80%-0.08%-0.75%15,248,30056,614,00071%3.71-0.83%3.75-0.85%3.77-0.03%3.740.11%-0.05%
启明星辰/002439.SZ
2021-04-2233.7733.8732.9033.12-2.56%-0.61%3.13%13,064,000435,338,000103%33.32-1.42%33.542.03%32.531.22%32.120.39%-0.21%
榕基软件/002474.SZ
2021-04-226.416.436.276.33-1.56%-0.14%0.38%16,696,900105,842,00061%6.34-0.33%6.39-0.55%6.440.48%6.310.46%0.49%
捷顺科技/002609.SZ
2021-04-229.699.709.529.59-0.62%0.17%1.04%4,824,00046,185,00095%9.57-0.48%9.63-0.48%9.630.21%9.490.35%0.43%
荣联科技/002642.SZ
2021-04-224.464.634.444.480.45%-1.30%0.00%18,028,40081,828,00090%4.541.66%4.53-1.05%4.550.84%4.48-0.07%-0.61%
博彦科技/002649.SZ
2021-04-2210.3710.4910.2610.29-0.12%-0.66%-2.90%10,328,000106,977,00069%10.360.21%10.56-1.51%10.67-0.35%10.60-0.18%0.19%
中科金财/002657.SZ
2021-04-2211.4711.7611.4511.681.65%0.63%2.13%4,156,00048,240,00099%11.610.71%11.59-0.19%11.610.33%11.440.31%0.11%
神州泰岳/300002.SZ
2021-04-224.744.814.704.760.63%0.08%3.28%28,384,000135,001,00096%4.760.30%4.770.78%4.690.90%4.610.35%-0.22%
豆神教育/300010.SZ
2021-04-227.717.847.647.72-0.26%-0.01%-1.14%19,928,300153,861,00061%7.72-0.81%7.86-1.92%7.920.58%7.81-0.24%0.35%
银江股份/300020.SZ
2021-04-228.478.658.408.591.42%0.60%1.78%11,794,800100,711,00098%8.540.09%8.59-0.43%8.570.34%8.440.40%0.26%
同花顺/300033.SZ
2021-04-22123.42124.61121.60122.880.31%-0.19%1.91%4,342,100534,574,000112%123.110.51%122.610.71%121.700.56%120.58-0.08%-0.19%
超图软件/300036.SZ
2021-04-2217.4117.4817.1817.320.12%-0.05%1.67%4,439,70076,935,000103%17.33-0.55%17.450.18%17.330.40%17.040.28%-0.10%
赛为智能/300044.SZ
2021-04-225.185.225.085.11-1.54%-0.29%-1.12%16,279,80083,434,000156%5.13-1.50%5.19-1.22%5.21-0.21%5.17-0.10%-0.04%
天源迪科/300047.SZ
2021-04-226.857.136.787.083.66%1.39%3.86%24,133,200168,531,000176%6.981.79%6.940.52%6.930.67%6.820.65%-0.01%
三五互联/300051.SZ
2021-04-224.194.374.154.252.66%-0.23%1.05%7,275,60030,994,000140%4.261.04%4.25-0.12%4.250.54%4.210.21%-0.03%
华平股份/300074.SZ
2021-04-223.843.883.803.881.04%0.96%3.27%6,317,70024,279,00093%3.840.47%3.83-0.05%3.820.66%3.760.37%0.38%
数字政通/300075.SZ
2021-04-229.8810.079.859.910.41%-0.17%0.83%6,658,50066,102,000106%9.930.05%9.97-0.24%9.940.42%9.83-0.08%-0.02%
数码视讯/300079.SZ
2021-04-223.943.953.903.910.00%-0.31%-0.15%7,721,30030,284,00079%3.92-0.23%3.96-0.63%3.960.25%3.920.03%-0.30%
银之杰/300085.SZ
2021-04-2215.7316.4415.4616.304.35%1.77%4.30%20,381,500326,449,000163%16.021.97%15.880.75%15.830.65%15.630.54%-0.29%
易联众/300096.SZ
2021-04-227.588.087.427.732.38%-0.14%1.86%10,752,60083,232,000273%7.742.44%7.690.85%7.660.99%7.590.45%-0.25%
世纪瑞尔/300150.SZ
2021-04-223.984.013.934.001.01%0.33%2.04%1,705,2006,798,00063%3.990.23%3.98-0.20%3.980.63%3.920.13%-0.17%
东方国信/300166.SZ
2021-04-229.569.609.389.39-1.78%-0.94%-1.10%13,185,200124,983,000116%9.48-1.07%9.55-0.42%9.560.02%9.490.28%-0.03%
迪威迅/300167.SZ
2021-04-224.284.294.224.24-0.47%-0.28%-1.40%3,042,40012,935,00059%4.25-0.42%4.30-1.11%4.340.14%4.300.09%0.27%
万达信息/300168.SZ
2021-04-2214.4514.4914.1314.32-0.90%0.17%2.53%7,965,700113,879,00078%14.30-1.13%14.36-0.75%14.261.18%13.970.27%-0.20%
汉得信息/300170.SZ
2021-04-226.926.956.856.910.00%0.09%1.25%4,105,50028,344,00074%6.90-0.30%6.95-0.43%6.930.49%6.83-0.09%-0.29%
捷成股份/300182.SZ
2021-04-223.663.853.643.772.45%0.59%7.01%91,452,100342,736,000154%3.750.11%3.701.46%3.621.60%3.521.38%0.40%
美亚柏科/300188.SZ
2021-04-2217.2017.2817.1217.220.47%0.16%-0.50%4,502,20077,404,00065%17.190.01%17.35-0.56%17.40-0.03%17.31-0.01%-0.09%
天泽信息/300209.SZ
2021-04-227.757.997.707.790.26%-0.87%4.02%14,503,400113,972,000150%7.860.96%7.751.53%7.641.27%7.490.86%0.35%
易华录/300212.SZ
2021-04-2226.8127.7526.8127.441.67%0.16%2.11%7,002,200191,829,00082%27.401.09%27.34-1.27%27.560.43%26.870.35%0.60%
拓尔思/300229.SZ
2021-04-228.718.738.608.66-0.57%0.06%-4.09%4,454,00038,549,00060%8.66-0.67%8.74-0.75%8.760.17%9.03-0.95%-0.88%
银信科技/300231.SZ
2021-04-227.757.987.747.932.45%0.53%1.25%9,545,70075,296,000189%7.891.72%7.86-0.04%7.850.17%7.830.09%-0.29%
方直科技/300235.SZ
2021-04-2211.2411.4811.1211.391.79%0.57%2.34%3,177,30035,982,000147%11.331.40%11.29-0.04%11.310.59%11.130.47%0.09%
天玑科技/300245.SZ
2021-04-228.648.708.548.610.23%-0.07%-0.43%1,829,90015,767,00058%8.62-0.46%8.72-0.54%8.720.48%8.65-0.14%-0.09%
新开普/300248.SZ
2021-04-2210.5010.5810.0310.370.29%0.59%9.74%30,062,700309,931,000171%10.31-0.36%10.182.29%9.802.01%9.451.85%0.43%
卫宁健康/300253.SZ
2021-04-2218.1618.7018.1118.270.61%-0.80%4.00%26,435,600486,881,000149%18.422.11%18.101.84%17.821.67%17.570.73%0.41%
佳创视讯/300264.SZ
2021-04-223.713.763.613.62-1.09%-1.20%0.44%7,847,90028,756,00065%3.660.41%3.69-0.46%3.710.60%3.600.56%1.17%
华宇软件/300271.SZ
2021-04-2218.7618.9718.3418.66-0.59%0.13%-0.11%16,193,200301,778,000184%18.64-0.73%18.83-0.34%18.800.11%18.68-0.34%-0.27%
海联讯/300277.SZ
2021-04-227.788.067.747.982.84%0.67%-2.00%4,968,60039,387,00096%7.930.78%7.93-2.06%8.17-0.35%8.14-0.51%-0.76%
飞利信/300287.SZ
2021-04-223.493.553.423.480.29%-0.09%0.17%41,332,900143,981,00095%3.48-1.00%3.52-0.48%3.530.40%3.470.29%0.08%
荣科科技/300290.SZ
2021-04-227.127.187.087.150.42%0.22%2.45%6,472,40046,175,00062%7.13-0.42%7.200.48%7.110.94%6.980.16%0.22%
蓝盾股份/300297.SZ
2021-04-223.863.923.833.870.52%-0.03%0.81%22,841,10088,417,00089%3.87-0.57%3.91-0.43%3.900.34%3.840.16%-0.41%
海峡创新/300300.SZ
2021-04-224.474.974.444.878.22%4.04%9.86%51,436,500240,775,000192%4.685.33%4.572.54%4.541.84%4.431.60%1.00%
任子行/300311.SZ
2021-04-225.745.745.615.690.35%0.26%-1.63%16,063,10091,159,00055%5.68-0.23%5.74-1.21%5.800.10%5.780.07%0.45%
旋极信息/300324.SZ
2021-04-223.483.543.403.43-2.28%-0.35%-3.57%39,576,900136,239,000124%3.44-2.71%3.54-2.32%3.58-0.56%3.56-0.64%-0.16%
华虹计通/300330.SZ
2021-04-229.209.359.059.191.66%-0.35%1.86%3,638,30033,554,000195%9.221.72%9.170.22%9.150.76%9.020.58%0.30%
润和软件/300339.SZ
2021-04-2210.2410.6110.0810.452.85%0.54%4.56%42,317,500439,864,000112%10.392.01%10.42-1.01%10.361.27%9.990.92%1.40%
长亮科技/300348.SZ
2021-04-2220.2220.4819.9820.240.35%0.25%5.90%14,947,600301,791,00092%20.190.11%20.141.38%19.661.17%19.110.90%0.52%
北信源/300352.SZ
2021-04-225.125.435.035.344.30%1.89%6.82%76,352,900400,176,000157%5.242.48%5.221.07%5.131.42%5.001.15%0.87%
恒华科技/300365.SZ
2021-04-228.558.678.408.46-1.28%-0.19%-3.27%4,436,90037,607,00084%8.48-1.80%8.63-1.53%8.730.08%8.75-0.41%-0.67%
创意信息/300366.SZ
2021-04-227.697.737.577.64-0.26%-0.07%-1.29%8,254,80063,110,00078%7.65-1.28%7.83-0.76%7.800.35%7.74-0.34%-0.35%
绿盟科技/300369.SZ
2021-04-2218.6118.7417.8718.01-2.70%-0.23%0.73%9,657,400174,339,000100%18.05-3.53%18.60-0.77%18.460.07%17.880.53%0.29%
赢时胜/300377.SZ
2021-04-228.238.428.188.310.73%0.33%0.96%9,302,70077,054,000106%8.280.15%8.34-0.20%8.320.25%8.230.10%-0.08%
东方通/300379.SZ
2021-04-2238.2238.3537.2537.40-2.45%-0.72%-4.74%6,451,100243,010,000143%37.67-1.24%38.36-1.50%38.61-1.07%39.26-1.17%-0.43%
安硕信息/300380.SZ
2021-04-2219.3019.4519.0719.15-0.67%-0.24%1.19%1,228,20023,578,00080%19.200.28%19.22-0.16%19.200.41%18.920.06%-0.21%
三联虹普/300384.SZ
2021-04-2215.6816.3015.4715.750.38%-0.24%4.35%4,820,10076,101,000184%15.79-0.01%15.501.41%15.311.14%15.091.37%0.77%
天利科技/300399.SZ
2021-04-2212.3912.8212.3112.541.21%-0.13%1.63%2,280,10028,629,000150%12.561.05%12.540.00%12.490.59%12.34-0.41%-0.18%
*ST信通/600289.SH
2021-04-223.703.913.663.863.76%1.42%1.63%2,853,80010,861,000167%3.811.63%3.79-0.29%3.810.00%3.800.21%0.31%
盛和资源/600392.SH
2021-04-2217.3017.8516.9017.732.96%1.50%8.06%106,334,4001,857,420,000146%17.471.48%17.242.15%16.882.06%16.410.96%-0.01%
国电南瑞/600406.SH
2021-04-2231.9732.0931.1731.50-0.97%0.17%1.33%8,061,600253,503,00060%31.45-1.38%31.720.66%31.130.68%31.09-0.08%-0.17%
华胜天成/600410.SH
2021-04-227.397.477.387.430.81%0.07%1.89%12,650,40093,924,000105%7.430.65%7.42-0.04%7.380.53%7.290.14%-0.02%
博通股份/600455.SH
2021-04-2220.4720.7920.3320.720.97%0.43%3.38%757,40015,626,00097%20.630.39%20.63-0.29%20.540.74%20.040.70%0.39%
华鑫股份/600621.SH
2021-04-2215.5215.6415.3815.42-0.39%-0.64%-1.00%6,931,300107,568,00078%15.520.49%15.540.18%15.460.63%15.58-0.91%-0.87%
信达地产/600657.SH
2021-04-223.773.803.753.76-0.27%-0.34%-0.82%4,746,80017,911,00097%3.77-0.19%3.79-0.47%3.800.05%3.79-0.13%-0.19%
退市刚泰/600687.SH
2021-02-240.310.310.290.30-3.23%-0.66%1.01%17,928,1005,412,000196%0.30-1.63%0.31-0.65%0.310.00%0.301.37%0.08%
曲江文旅/600706.SH
2021-04-228.078.137.847.93-0.50%-0.35%1.14%5,907,70047,012,00079%7.96-1.01%8.07-0.78%8.040.37%7.840.46%0.85%
大智慧/601519.SH
2021-04-228.288.308.188.20-0.12%-0.46%0.65%11,131,30091,703,000102%8.240.15%8.250.11%8.210.37%8.15-0.22%-0.08%