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
2019-06-173.763.793.723.75-0.27%0.00%-0.69%9,906,10037,145,00067%3.75-1.11%3.79-0.53%3.800.19%3.78-0.16%-0.07%
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
2019-06-174.784.864.734.790.84%0.00%-0.73%5,930,60028,409,00058%4.79-1.03%4.84-0.47%4.840.44%4.83-0.45%-0.41%
中信国安/000839.SZ
2019-06-174.214.234.084.12-1.67%-0.56%-5.55%55,018,600227,962,00042%4.14-2.29%4.26-2.43%4.39-1.04%4.360.02%0.77%
新 大 陆/000997.SZ
2019-06-1716.3016.3915.1115.49-4.91%-0.90%-7.39%15,922,800248,889,000176%15.63-5.65%16.22-3.84%16.52-2.45%16.73-1.47%-0.20%
东华软件/002065.SZ
2019-06-176.956.976.886.90-0.58%-0.17%-2.16%13,315,60092,043,00071%6.91-1.78%7.03-0.73%7.070.03%7.05-0.31%-0.37%
金智科技/002090.SZ
2019-06-1710.6010.699.7110.32-4.36%0.95%0.55%5,923,00060,551,00081%10.22-7.45%10.700.16%10.461.01%10.26-1.02%-1.19%
生 意 宝/002095.SZ
2019-06-1723.3323.6022.9523.00-1.41%-0.82%-1.86%1,757,70040,761,00073%23.19-1.75%23.69-0.46%23.630.27%23.44-0.35%-0.52%
拓维信息/002261.SZ
2019-06-175.936.035.735.87-1.01%0.14%-6.08%28,702,500168,244,00041%5.86-3.57%6.15-1.25%6.160.00%6.25-0.16%0.53%
卫 士 通/002268.SZ
2019-06-1722.8123.1921.3022.39-3.66%0.63%-4.54%10,479,000233,154,000120%22.25-8.17%23.49-1.94%23.52-0.91%23.46-1.06%-0.57%
联络互动/002280.SZ
2019-06-173.663.723.633.691.10%0.27%-0.75%15,176,10055,853,00054%3.68-1.74%3.75-0.45%3.740.78%3.72-0.85%-1.31%
辉煌科技/002296.SZ
2019-06-176.326.456.326.380.63%-0.03%-1.09%4,096,20026,142,00068%6.38-1.92%6.52-0.70%6.530.15%6.45-0.34%-0.31%
皖通科技/002331.SZ
2019-06-1710.1910.1910.0010.05-0.69%-0.24%0.28%1,437,00014,477,00044%10.07-0.52%10.140.56%10.020.61%10.020.05%0.08%
汉王科技/002362.SZ
2019-06-1715.0515.3315.0115.170.40%-0.02%0.54%1,736,40026,346,00068%15.17-1.42%15.330.00%15.230.42%15.09-0.45%-0.13%
太极股份/002368.SZ
2019-06-1729.8930.0729.2029.53-1.70%-0.11%-4.86%5,985,100176,934,000106%29.56-3.01%30.51-2.11%30.92-1.07%31.04-1.01%-0.64%
千方科技/002373.SZ
2019-06-1717.0917.1916.7016.77-2.22%-0.86%-3.84%16,309,700275,888,00054%16.92-3.06%17.40-0.38%17.370.01%17.44-0.85%-0.90%
科远智慧/002380.SZ
2019-06-1713.4813.5813.2713.470.52%0.02%-1.61%1,066,00014,356,00085%13.47-1.11%13.62-0.96%13.670.10%13.69-0.56%-0.53%
中远海科/002401.SZ
2019-06-1710.6810.9710.6810.911.87%0.40%1.12%2,393,30026,006,00079%10.87-0.57%10.96-0.18%10.920.63%10.79-0.42%-0.26%
四维图新/002405.SZ
2019-06-1715.8015.9615.2815.64-1.04%0.04%1.20%33,095,800517,420,00065%15.63-2.00%16.01-0.34%15.920.89%15.460.36%0.42%
广联达/002410.SZ
2019-06-1728.9729.2728.2928.60-2.29%-0.46%0.01%6,562,600188,558,00081%28.730.02%28.76-0.49%28.920.32%28.60-0.02%0.07%
达实智能/002421.SZ
2019-06-173.693.713.663.700.27%0.27%-1.75%8,600,20031,738,00071%3.69-1.86%3.75-0.74%3.77-0.08%3.77-0.50%-0.48%
启明星辰/002439.SZ
2019-06-1724.7825.5224.6425.050.68%-0.40%1.15%6,278,000157,898,000105%25.15-0.67%25.20-0.18%25.180.38%24.770.25%0.08%
榕基软件/002474.SZ
2019-06-178.398.508.308.42-0.47%0.23%-1.13%4,351,40036,554,00068%8.40-3.49%8.64-0.42%8.590.28%8.52-0.27%-0.27%
捷顺科技/002609.SZ
2019-06-177.507.527.317.42-0.40%0.05%-1.16%2,373,40017,602,00068%7.42-1.81%7.53-0.66%7.510.43%7.51-0.66%-0.67%
*ST荣联/002642.SZ
2019-06-174.194.214.134.20-0.24%0.74%-1.20%6,128,20025,546,00070%4.17-2.75%4.27-0.54%4.250.31%4.25-0.63%-0.70%
博彦科技/002649.SZ
2019-06-178.939.068.888.930.56%-0.25%0.10%2,881,90025,798,00049%8.95-1.12%9.08-0.06%9.050.41%8.92-0.16%-0.36%
中科金财/002657.SZ
2019-06-1717.2317.3316.9117.280.99%0.92%0.84%3,633,40062,216,00062%17.12-1.80%17.45-0.28%17.340.87%17.14-0.19%-0.37%
神州泰岳/300002.SZ
2019-06-173.903.993.883.951.28%0.51%0.00%15,320,70060,212,00075%3.93-1.50%3.98-0.28%3.970.28%3.95-0.28%-0.44%
立思辰/300010.SZ
2019-06-177.908.127.827.87-2.84%-0.77%-0.97%16,043,400127,239,00088%7.93-4.73%8.15-0.34%8.040.71%7.950.13%-0.27%
银江股份/300020.SZ
2019-06-178.008.237.817.84-1.51%-1.28%-1.79%12,083,20095,967,000152%7.94-1.73%8.05-1.29%8.060.34%7.98-0.40%-0.42%
同花顺/300033.SZ
2019-06-1784.0184.3581.9482.83-0.72%-0.22%-2.88%6,293,700522,443,00062%83.01-2.42%85.21-1.61%85.700.80%85.29-0.19%-0.01%
超图软件/300036.SZ
2019-06-1715.0115.0714.7414.91-0.86%-0.11%-3.73%3,717,10055,480,00079%14.93-2.73%15.30-1.48%15.46-0.54%15.49-0.67%-0.22%
赛为智能/300044.SZ
2019-06-177.137.467.137.332.23%0.78%0.38%9,107,90066,243,00099%7.27-0.53%7.34-0.50%7.350.03%7.30-0.22%-0.38%
天源迪科/300047.SZ
2019-06-178.278.288.138.20-0.61%0.05%-7.30%7,432,90060,919,00053%8.20-3.61%8.53-1.81%8.67-0.65%8.85-0.73%-0.59%
三五互联/300051.SZ
2019-06-176.276.396.206.352.09%0.92%1.39%4,920,50030,962,00084%6.29-1.10%6.36-0.14%6.340.57%6.26-0.46%-0.62%
华平股份/300074.SZ
2019-06-174.064.114.044.090.49%0.27%-0.15%2,977,60012,147,00047%4.08-2.02%4.15-0.14%4.140.32%4.10-0.41%-0.79%
数字政通/300075.SZ
2019-06-1710.5510.9610.5510.842.26%0.73%0.10%4,126,80044,410,00090%10.76-0.66%10.86-0.60%10.880.26%10.83-0.40%-0.40%
数码科技/300079.SZ
2019-06-175.715.915.645.841.74%1.00%1.14%35,344,600204,348,00082%5.78-2.18%5.930.02%5.880.55%5.77-0.23%-0.33%
银之杰/300085.SZ
2019-06-1713.1413.4613.1313.370.60%0.46%-1.73%6,248,40083,162,00043%13.31-2.27%13.76-1.14%13.920.46%13.61-0.10%-0.40%
易联众/300096.SZ
2019-06-179.269.439.239.350.75%0.34%-1.27%1,692,50015,771,00051%9.32-0.72%9.42-0.54%9.480.09%9.47-0.68%-0.29%
世纪瑞尔/300150.SZ
2019-06-174.544.564.474.520.00%-0.15%-1.48%3,147,50014,250,000111%4.53-2.16%4.60-0.93%4.61-0.13%4.59-0.43%-0.28%
东方国信/300166.SZ
2019-06-1711.6511.7711.3611.65-0.51%0.83%-3.21%8,794,800101,613,00093%11.55-2.70%11.85-1.71%12.00-0.59%12.04-0.85%-0.49%
迪威迅/300167.SZ
2019-06-174.684.804.644.742.16%0.40%-1.76%7,255,50034,256,00062%4.72-0.49%4.77-0.71%4.790.13%4.83-1.49%-3.15%
万达信息/300168.SZ
2019-06-1411.9112.4511.9112.122.02%-0.95%1.79%21,644,800264,845,000152%12.243.06%12.071.57%11.961.80%11.91-0.43%-1.17%
汉得信息/300170.SZ
2019-06-1713.5113.5813.3013.46-0.37%0.42%-2.28%9,110,100122,111,00069%13.40-2.83%13.81-0.99%13.85-0.04%13.77-0.42%-0.36%
捷成股份/300182.SZ
2019-06-174.474.524.374.420.45%-0.38%0.94%23,603,400104,729,00062%4.44-1.07%4.50-0.31%4.471.68%4.38-0.21%-0.38%
美亚柏科/300188.SZ
2019-06-1716.6816.8616.4516.79-0.18%0.82%0.80%4,718,80078,584,00079%16.65-3.29%17.05-0.50%16.980.39%16.660.01%-0.04%
天泽信息/300209.SZ
2019-06-1712.8513.1312.6212.81-2.36%-0.38%-5.88%7,167,40092,166,00060%12.86-2.70%13.18-3.71%13.91-0.52%13.610.01%1.84%
易华录/300212.SZ
2019-06-1727.3827.4927.0327.280.33%0.24%-0.25%2,233,20060,777,00052%27.22-1.64%27.70-0.86%27.820.47%27.35-0.12%-0.30%
拓尔思/300229.SZ
2019-06-1710.3110.5510.1210.42-2.16%0.98%-0.79%6,568,70067,782,000104%10.32-6.34%10.73-0.69%10.67-0.13%10.50-0.27%-0.30%
银信科技/300231.SZ
2019-06-176.937.056.866.960.72%0.30%-0.23%3,801,70026,379,00076%6.94-1.35%7.03-0.64%7.020.42%6.98-0.40%-0.58%
方直科技/300235.SZ
2019-06-179.9910.049.7610.031.52%1.28%0.52%2,478,50024,545,00072%9.90-1.86%10.16-0.33%10.100.12%9.98-0.09%0.13%
天玑科技/300245.SZ
2019-06-1710.8811.3510.8111.241.81%1.44%-0.24%9,859,900109,245,00046%11.08-0.84%11.43-0.33%11.350.49%11.27-0.18%0.46%
新开普/300248.SZ
2019-06-177.937.997.807.910.13%0.20%2.28%2,588,70020,434,00056%7.89-1.47%7.980.38%7.880.79%7.73-0.04%-0.05%
卫宁健康/300253.SZ
2019-06-1712.6012.8412.4112.710.79%0.57%1.19%13,969,900176,549,00067%12.64-0.86%12.79-0.44%12.810.36%12.560.22%0.06%
佳创视讯/300264.SZ
2019-06-175.455.605.345.491.10%1.09%-1.96%4,166,50022,628,00049%5.43-1.42%5.58-1.95%5.640.25%5.60-0.55%-0.14%
华宇软件/300271.SZ
2019-06-1717.7818.0517.6517.70-0.45%-0.65%0.35%2,887,50051,441,00061%17.82-1.76%18.03-0.44%17.850.67%17.64-0.30%-0.77%
海联讯/300277.SZ
2019-06-176.636.756.306.45-3.73%-0.15%-8.56%5,339,90034,494,00073%6.46-4.90%6.68-2.40%6.76-0.88%7.05-1.29%-0.31%
飞利信/300287.SZ
2019-06-174.084.093.894.00-2.68%0.10%-7.06%38,831,500155,186,00087%4.00-5.38%4.21-2.64%4.28-1.02%4.30-1.35%-1.02%
荣科科技/300290.SZ
2019-06-177.077.086.866.91-1.29%-0.30%-7.50%3,333,50023,105,00023%6.93-1.77%7.12-1.14%7.22-0.51%7.47-1.88%-0.09%
蓝盾股份/300297.SZ
2019-06-176.006.385.866.190.32%2.25%3.05%49,142,200297,528,000176%6.05-5.35%6.180.42%6.030.30%6.010.00%-0.57%
汉鼎宇佑/300300.SZ
2019-06-179.859.909.709.81-0.10%0.05%-0.35%2,223,40021,800,00063%9.81-1.50%9.92-0.14%9.900.16%9.84-0.18%-0.26%
任子行/300311.SZ
2019-06-176.927.876.817.8710.07%8.64%14.04%77,857,000563,984,000368%7.242.07%7.122.58%7.033.00%6.902.83%0.32%
旋极信息/300324.SZ
2019-06-175.205.355.105.220.77%0.23%-1.84%30,260,700157,589,00093%5.21-2.71%5.33-0.71%5.330.17%5.32-0.80%-1.04%
华虹计通/300330.SZ
2019-06-179.689.749.469.51-1.76%-0.72%-8.58%5,317,00050,929,00032%9.58-3.16%10.13-1.38%10.170.00%10.40-2.71%-0.17%
润和软件/300339.SZ
2019-06-1713.5414.2613.4513.851.09%-0.39%5.14%50,383,400700,527,000167%13.900.67%13.801.16%13.561.47%13.171.43%0.64%
长亮科技/300348.SZ
2019-06-1713.8313.9513.5613.67-1.37%-0.36%-2.79%4,634,40063,579,00061%13.72-2.55%14.08-0.79%14.090.44%14.06-0.65%-0.55%
北信源/300352.SZ
2019-06-176.036.326.036.213.50%0.55%4.97%91,544,300565,401,000100%6.18-2.92%6.290.35%6.211.03%5.920.99%1.23%
恒华科技/300365.SZ
2019-06-1714.4514.4714.0914.30-1.04%0.13%1.86%2,574,60036,769,00072%14.28-0.63%14.43-0.31%14.320.62%14.040.19%-0.03%
创意信息/300366.SZ
2019-06-1711.0311.2510.4910.79-2.18%-0.30%-6.87%30,988,300335,340,00045%10.82-2.91%11.46-0.82%11.340.20%11.590.13%1.16%
绿盟科技/300369.SZ
2019-06-1712.1512.5012.0812.25-1.21%0.12%-2.67%3,399,80041,596,00065%12.24-3.84%12.65-0.97%12.64-0.06%12.59-0.05%-0.32%
赢时胜/300377.SZ
2019-06-1711.0811.2111.0211.130.18%0.24%-1.96%6,173,40068,543,00058%11.10-1.67%11.36-0.93%11.450.04%11.35-0.16%-0.21%
东方通/300379.SZ
2019-06-1720.5020.7819.8520.501.13%1.19%1.88%4,816,50097,573,00072%20.26-2.24%20.66-1.45%20.680.75%20.120.13%-0.49%
安硕信息/300380.SZ
2019-06-1719.1619.6719.1619.420.83%-0.10%-0.36%1,480,30028,776,00063%19.44-1.85%19.89-0.25%19.750.49%19.49-0.31%-0.42%
三联虹普/300384.SZ
2019-06-1717.6017.6016.8817.150.76%-0.46%5.90%4,145,40071,426,00091%17.23-0.43%17.132.00%16.591.07%16.190.70%0.36%
京天利/300399.SZ
2019-06-1716.4516.4814.7115.36-6.00%0.16%-3.21%10,026,100153,758,00067%15.34-8.43%16.50-3.68%16.600.88%15.870.27%1.56%
*ST信通/600289.SH
2019-06-172.802.832.742.76-1.78%-0.43%-1.36%2,359,2006,539,00050%2.77-3.48%2.82-0.35%2.82-0.46%2.800.36%0.19%
盛和资源/600392.SH
2019-06-1712.7913.3712.6412.891.42%-0.72%4.20%127,631,3001,657,036,000113%12.982.65%12.82-0.01%12.751.48%12.370.39%0.44%
国电南瑞/600406.SH
2019-06-1717.8417.8417.4617.61-0.96%0.05%0.39%7,234,400127,338,00052%17.60-0.20%17.67-0.57%17.750.25%17.54-0.44%-0.74%
华胜天成/600410.SH
2019-06-1710.3710.7710.3710.621.24%0.26%-0.52%46,521,600492,754,00057%10.59-3.32%10.90-1.03%10.870.76%10.68-0.49%-1.43%
博通股份/600455.SH
2019-06-1726.0129.3226.0129.3210.02%2.84%6.36%1,396,30039,810,000271%28.515.19%28.192.50%27.992.45%27.570.36%-0.03%
华鑫股份/600621.SH
2019-06-1712.6213.5012.6113.103.15%-0.74%3.61%32,951,700434,909,000112%13.201.17%13.241.42%12.911.97%12.640.73%0.53%
信达地产/600657.SH
2019-06-174.214.264.174.19-0.71%-0.62%1.26%9,804,20041,338,000135%4.22-0.36%4.220.14%4.200.62%4.140.32%-0.01%
*ST刚泰/600687.SH
2019-06-171.861.891.811.81-5.24%-1.25%0.72%21,752,00039,871,000137%1.83-4.63%1.87-0.16%1.842.85%1.80-0.11%-1.01%
曲江文旅/600706.SH
2019-06-1711.2611.4111.2111.390.98%0.27%1.55%606,9006,894,00058%11.36-0.65%11.390.08%11.350.41%11.22-0.04%-0.20%
大智慧/601519.SH
2019-06-176.566.806.566.721.36%-0.01%1.96%37,527,700252,208,00066%6.72-0.99%6.820.25%6.731.27%6.59-0.06%-0.30%