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
2020-07-063.103.223.103.193.91%0.89%5.70%58,849,500186,068,000273%3.163.40%3.092.62%3.062.41%3.021.79%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
2020-07-065.155.305.125.273.33%1.21%4.13%32,131,700167,324,000255%5.212.54%5.131.75%5.101.72%5.061.08%0.12%
中信国安/000839.SZ
2020-07-062.872.972.782.9710.00%2.17%11.24%221,214,500643,051,000465%2.9110.74%2.7910.34%2.749.57%2.677.14%0.56%
新 大 陆/000997.SZ
2020-07-0616.7018.2216.7018.2210.02%2.64%9.42%67,447,2001,197,231,000322%17.757.45%17.225.86%16.985.34%16.653.02%0.45%
东华软件/002065.SZ
2020-07-0612.6213.2112.6213.154.78%1.51%7.45%137,467,3001,780,944,000132%12.963.92%12.621.89%12.551.64%12.241.19%0.73%
金智科技/002090.SZ
2020-07-068.709.468.639.227.21%0.08%6.68%13,799,200127,135,000313%9.217.65%8.915.05%8.814.25%8.642.81%-0.17%
生 意 宝/002095.SZ
2020-07-0621.1722.9721.1722.345.63%2.00%8.53%13,273,700290,703,000208%21.903.88%21.252.64%20.912.33%20.591.72%0.38%
拓维信息/002261.SZ
2020-07-069.249.629.119.624.45%2.06%7.37%89,487,200843,495,000193%9.433.34%9.261.45%9.152.33%8.961.39%0.57%
卫 士 通/002268.SZ
2020-07-0622.6323.4122.4523.203.39%0.85%6.20%25,515,600586,981,000175%23.012.68%22.432.45%22.112.05%21.851.20%0.46%
*ST联络/002280.SZ
2020-07-061.301.371.281.353.85%2.35%-7.66%134,789,700177,807,000157%1.320.76%1.33-0.30%1.33-0.38%1.46-4.32%-2.84%
辉煌科技/002296.SZ
2020-07-067.327.587.327.543.71%1.06%5.10%14,957,200111,601,000187%7.462.87%7.331.75%7.251.40%7.170.93%0.17%
皖通科技/002331.SZ
2020-07-0611.5611.9911.5511.922.94%0.62%1.35%9,754,000115,554,000113%11.852.22%11.710.71%11.641.01%11.76-1.15%-0.57%
汉王科技/002362.SZ
2020-07-0618.2118.9818.2118.893.73%0.89%5.04%9,029,000169,062,000164%18.721.76%18.431.53%18.231.36%17.981.01%0.50%
太极股份/002368.SZ
2020-07-0644.6046.3044.6045.843.10%0.67%6.42%13,504,000614,900,000133%45.543.53%44.382.11%43.961.24%43.081.35%0.66%
千方科技/002373.SZ
2020-07-0625.8226.3425.1126.095.71%1.23%8.94%43,231,0001,114,237,000152%25.775.20%24.853.14%24.462.06%23.951.56%0.65%
科远智慧/002380.SZ
2020-07-0614.6515.0614.6514.992.95%0.76%5.48%5,860,40087,186,000210%14.883.00%14.542.29%14.381.63%14.211.32%0.40%
中远海科/002401.SZ
2020-07-0616.0016.9615.9816.814.15%1.79%4.60%19,988,100330,106,000165%16.522.66%16.351.09%16.241.11%16.070.37%0.49%
四维图新/002405.SZ
2020-07-0618.5019.0318.0818.603.68%0.22%9.92%121,879,4002,261,916,000155%18.566.16%17.723.37%17.392.78%16.921.87%0.60%
广联达/002410.SZ
2020-07-0666.0068.1565.1867.500.15%0.98%-0.95%17,242,4001,152,513,000148%66.84-0.44%67.73-1.38%68.31-0.67%68.150.33%1.24%
达实智能/002421.SZ
2020-07-063.974.113.964.093.28%0.91%3.47%69,814,100282,984,000203%4.052.71%3.992.34%3.951.73%3.950.41%-0.40%
启明星辰/002439.SZ
2020-07-0642.4043.3842.1342.470.85%-0.47%3.37%20,643,500880,879,000176%42.671.86%42.151.72%41.911.13%41.091.30%0.78%
榕基软件/002474.SZ
2020-07-067.377.727.357.694.77%1.81%5.44%16,017,600120,975,000236%7.553.67%7.382.53%7.322.02%7.290.91%-0.02%
捷顺科技/002609.SZ
2020-07-0612.5913.0412.4712.954.69%1.07%3.48%15,142,200194,022,000144%12.813.90%12.561.77%12.520.86%12.520.06%0.27%
荣之联/002642.SZ
2020-07-066.626.896.626.842.40%1.14%4.17%39,763,300268,912,000178%6.760.19%6.721.70%6.621.47%6.570.35%0.15%
博彦科技/002649.SZ
2020-07-069.539.859.429.783.38%1.09%4.32%21,007,200203,239,000122%9.682.95%9.541.22%9.461.25%9.38-0.54%0.18%
中科金财/002657.SZ
2020-07-0616.4617.5316.3117.475.94%2.15%11.84%28,562,000488,501,000228%17.104.89%16.424.37%15.983.16%15.622.95%1.11%
神州泰岳/300002.SZ
2020-07-066.456.656.306.554.47%0.78%0.46%119,497,500776,594,000124%6.503.77%6.341.59%6.300.58%6.52-0.55%-0.73%
立思辰/300010.SZ
2020-07-0620.2120.9520.2020.641.13%0.23%7.13%29,501,500607,497,000120%20.591.71%20.480.54%20.191.80%19.271.56%1.34%
银江股份/300020.SZ
2020-07-0610.6511.2010.6111.184.58%2.27%1.37%41,415,000452,737,000108%10.933.19%10.711.21%10.87-0.95%11.03-0.03%0.24%
同花顺/300033.SZ
2020-07-06160.05173.81160.01173.8110.00%3.67%24.86%19,951,3003,344,865,000164%167.659.09%153.936.68%147.915.59%139.204.01%1.65%
超图软件/300036.SZ
2020-07-0625.6826.4725.3826.413.98%1.66%5.61%17,560,600456,213,000172%25.982.49%25.501.92%25.311.23%25.011.10%0.52%
赛为智能/300044.SZ
2020-07-067.187.357.057.302.67%1.29%4.20%55,211,200397,881,000159%7.212.56%7.052.52%6.972.17%7.01-0.29%-0.32%
天源迪科/300047.SZ
2020-07-067.457.737.447.693.78%0.93%5.27%26,012,400198,180,000171%7.623.39%7.442.34%7.361.96%7.310.80%0.16%
三五互联/300051.SZ
2020-07-067.918.267.918.203.27%1.00%4.34%25,716,500208,801,000145%8.122.84%7.981.14%7.941.24%7.86-0.01%0.17%
华平股份/300074.SZ
2020-07-064.654.784.634.752.81%0.72%4.12%16,061,10075,743,000235%4.723.20%4.622.03%4.591.96%4.560.73%0.00%
数字政通/300075.SZ
2020-07-0613.7814.3813.7814.304.84%1.52%7.31%22,230,900313,146,000163%14.093.85%13.732.27%13.512.12%13.331.11%0.12%
数码科技/300079.SZ
2020-07-064.985.134.955.135.12%1.36%5.84%49,614,100251,088,000250%5.064.11%4.942.79%4.902.62%4.851.34%-0.32%
银之杰/300085.SZ
2020-07-0618.7719.9518.2819.959.98%2.72%20.51%67,316,7001,307,334,000181%19.4211.83%17.605.22%17.164.65%16.553.62%1.60%
易联众/300096.SZ
2020-07-068.528.858.518.773.42%0.91%5.83%18,314,600159,167,000129%8.693.15%8.521.32%8.461.38%8.290.90%0.75%
世纪瑞尔/300150.SZ
2020-07-064.494.644.454.612.67%1.16%4.16%7,350,20033,497,000226%4.562.20%4.491.61%4.461.62%4.430.73%-0.09%
东方国信/300166.SZ
2020-07-0613.3714.1413.2814.106.74%2.49%4.34%57,896,300796,542,000118%13.764.35%13.392.97%13.081.00%13.51-0.15%-0.48%
迪威迅/300167.SZ
2020-07-064.835.014.764.993.96%1.16%5.21%13,824,80068,198,000191%4.933.85%4.822.97%4.762.61%4.740.57%-0.12%
万达信息/300168.SZ
2020-07-0621.6622.3121.4722.072.89%0.53%0.92%25,665,600563,475,000104%21.952.19%21.651.10%21.650.02%21.870.34%0.73%
汉得信息/300170.SZ
2020-07-0610.1610.5410.0510.363.08%0.58%7.40%46,453,300478,448,000171%10.303.82%10.002.55%9.872.32%9.651.52%0.61%
捷成股份/300182.SZ
2020-07-064.204.434.184.424.99%2.34%3.88%142,384,400615,029,000126%4.321.15%4.251.99%4.181.78%4.26-1.37%-1.86%
美亚柏科/300188.SZ
2020-07-0620.5221.3020.3921.154.14%1.15%4.72%18,517,800387,214,000166%20.912.75%20.522.01%20.281.55%20.200.61%-0.12%
天泽信息/300209.SZ
2020-07-0617.3119.2817.3118.927.93%1.22%12.17%34,025,000636,000,000154%18.696.37%18.142.48%17.812.40%16.873.52%3.05%
易华录/300212.SZ
2020-07-0656.7158.8555.9857.841.96%0.71%7.79%8,350,900479,612,000113%57.432.29%56.520.96%56.111.54%53.661.46%1.12%
拓尔思/300229.SZ
2020-07-0611.8512.7811.8512.586.34%1.04%6.99%26,162,000325,709,000172%12.455.33%12.102.97%11.902.48%11.761.10%0.04%
银信科技/300231.SZ
2020-07-069.269.579.209.452.83%0.63%4.63%21,697,200203,753,000187%9.392.98%9.202.36%9.102.09%9.030.59%0.05%
方直科技/300235.SZ
2020-07-0617.2017.8616.9117.694.18%1.82%4.74%13,081,200227,273,000138%17.373.42%17.011.96%16.881.50%16.89-1.63%0.24%
天玑科技/300245.SZ
2020-07-0610.4310.8310.3110.753.97%1.53%5.79%12,336,900130,618,000201%10.593.68%10.372.35%10.261.61%10.160.96%0.33%
新开普/300248.SZ
2020-07-0612.3012.7112.2212.572.95%0.96%4.29%16,900,200210,431,000134%12.452.23%12.291.09%12.251.02%12.050.61%0.46%
卫宁健康/300253.SZ
2020-07-0621.5823.0421.3522.173.36%-0.19%6.46%76,387,9001,696,709,000133%22.214.49%21.580.69%21.741.25%20.831.63%1.70%
佳创视讯/300264.SZ
2020-07-064.644.824.634.813.66%1.35%4.25%13,503,70064,093,000197%4.753.40%4.652.51%4.611.84%4.610.24%-0.39%
华宇软件/300271.SZ
2020-07-0627.0628.0827.0327.913.18%1.14%1.40%18,475,800509,848,000172%27.601.97%27.320.43%27.450.10%27.520.20%0.36%
海联讯/300277.SZ
2020-07-0613.3314.1013.2313.51-0.59%-1.43%1.35%14,533,700199,204,000100%13.71-0.70%13.85-0.72%13.850.40%13.330.44%1.82%
飞利信/300287.SZ
2020-07-064.354.534.344.504.41%1.44%5.51%65,164,100289,083,000226%4.443.65%4.342.70%4.302.41%4.270.88%-0.08%
荣科科技/300290.SZ
2020-07-066.647.026.586.925.17%0.67%7.30%17,895,500123,006,000108%6.875.03%6.673.88%6.573.63%6.450.94%0.98%
蓝盾股份/300297.SZ
2020-07-064.194.584.194.528.39%2.17%9.52%64,950,800287,362,000197%4.426.71%4.294.08%4.213.34%4.131.45%0.54%
汉鼎宇佑/300300.SZ
2020-07-066.006.285.826.24-0.48%3.00%1.86%65,986,100399,726,000298%6.06-3.17%6.13-0.52%6.11-0.34%6.13-1.31%-0.15%
任子行/300311.SZ
2020-07-067.247.547.207.493.88%1.39%4.19%40,321,800297,860,000245%7.393.24%7.242.30%7.191.78%7.190.45%-0.08%
旋极信息/300324.SZ
2020-07-066.456.856.406.847.38%2.55%3.23%68,030,600453,763,000175%6.674.87%6.512.04%6.510.71%6.630.24%0.10%
华虹计通/300330.SZ
2020-07-0610.6611.0910.6211.033.57%1.52%5.13%7,811,60084,872,000143%10.872.77%10.681.43%10.581.35%10.490.93%0.46%
润和软件/300339.SZ
2020-07-0610.5711.1510.5711.146.20%2.30%9.31%40,931,500445,751,000141%10.894.19%10.592.61%10.471.92%10.191.30%0.76%
长亮科技/300348.SZ
2020-07-0620.0021.3019.5121.139.14%2.82%12.13%57,430,4001,180,167,000176%20.557.33%19.605.19%19.202.77%18.852.24%1.24%
北信源/300352.SZ
2020-07-067.357.687.297.584.12%0.81%4.70%93,436,800702,505,000181%7.523.55%7.352.71%7.272.40%7.240.91%0.14%
恒华科技/300365.SZ
2020-07-0610.5811.0410.5411.004.86%1.38%5.01%13,198,100143,204,000191%10.853.79%10.592.64%10.461.82%10.480.60%-0.02%
创意信息/300366.SZ
2020-07-069.549.999.549.864.34%0.93%5.66%16,791,700164,045,000203%9.773.79%9.532.63%9.411.99%9.331.03%0.08%
绿盟科技/300369.SZ
2020-07-0622.4423.1822.1622.992.59%1.30%3.73%12,625,400286,520,000126%22.691.46%22.46-0.05%22.610.62%22.160.54%0.59%
赢时胜/300377.SZ
2020-07-0610.3410.7510.0810.586.33%1.23%12.33%55,429,400579,266,000214%10.458.37%9.885.52%9.623.61%9.423.01%0.99%
东方通/300379.SZ
2020-07-0641.0544.5541.0443.095.10%-0.56%1.34%22,685,500982,979,000221%43.336.60%42.201.32%42.360.99%42.520.73%0.28%
安硕信息/300380.SZ
2020-07-0620.0421.1520.0321.084.82%1.45%8.93%5,107,200106,116,000179%20.783.36%20.133.04%19.661.96%19.351.70%0.80%
三联虹普/300384.SZ
2020-07-0618.2718.9918.2718.783.07%0.55%5.87%7,560,600141,214,000203%18.683.51%18.192.57%17.962.03%17.741.41%0.48%
京天利/300399.SZ
2020-07-0618.8019.9018.1519.455.82%1.56%10.20%13,510,200258,742,000184%19.156.14%18.292.81%18.062.67%17.652.11%0.87%
*ST信通/600289.SH
2020-07-064.714.854.644.721.29%0.17%2.12%7,472,60035,212,000148%4.71-0.65%4.711.64%4.641.38%4.62-0.09%-1.08%
盛和资源/600392.SH
2020-07-067.517.987.517.986.97%2.65%7.82%73,225,100569,222,000245%7.774.45%7.563.65%7.453.07%7.401.43%-0.13%
国电南瑞/600406.SH
2020-07-0621.3921.7321.0621.512.67%0.23%4.32%34,222,600734,404,000144%21.462.82%20.971.95%20.781.43%20.620.76%0.49%
华胜天成/600410.SH
2020-07-0614.3514.9614.3514.753.58%0.58%6.69%95,002,6001,393,170,000165%14.673.61%14.322.38%14.071.81%13.831.28%0.12%
博通股份/600455.SH
2020-07-0623.8924.3623.8024.322.31%0.85%4.13%3,099,80074,750,000259%24.112.37%23.761.92%23.551.79%23.361.11%0.15%
华鑫股份/600621.SH
2020-07-0622.2024.2322.1823.988.16%2.87%17.35%91,490,4002,132,637,000160%23.319.50%21.625.50%21.094.80%20.432.68%0.89%
信达地产/600657.SH
2020-07-064.995.394.995.3910.00%1.74%15.12%46,217,700244,852,000191%5.309.10%4.955.01%4.813.53%4.683.13%1.52%
*ST刚泰/600687.SH
2020-07-061.141.151.121.13-0.88%-0.35%-1.22%14,918,70016,914,000196%1.130.35%1.130.27%1.130.09%1.14-1.12%-0.39%
曲江文旅/600706.SH
2020-07-067.447.667.417.643.38%1.13%3.92%4,474,20033,803,000240%7.562.32%7.452.17%7.381.86%7.350.89%-0.13%
大智慧/601519.SH
2020-07-0610.7510.7510.7510.7510.03%0.00%33.51%11,233,600120,761,00026%10.7510.03%9.025.77%8.462.22%8.051.11%0.99%