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
2019-12-123.643.663.573.57-1.92%-1.11%-2.78%28,782,800103,919,00084%3.61-0.63%3.64-1.62%3.72-0.05%3.670.11%0.65%
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
2019-12-124.885.044.814.980.81%0.36%2.89%26,893,400133,458,000248%4.96-0.14%4.940.78%4.910.93%4.841.15%0.33%
中信国安/000839.SZ
2019-12-123.393.403.363.36-1.18%-0.50%-0.62%16,096,40054,352,00085%3.38-1.14%3.40-0.06%3.390.00%3.380.06%0.09%
新 大 陆/000997.SZ
2019-12-1215.5715.7115.4515.570.19%-0.19%1.53%10,070,500157,091,000119%15.600.32%15.560.39%15.480.41%15.340.37%0.03%
东华软件/002065.SZ
2019-12-1210.1010.4310.0710.170.89%-0.77%2.98%68,269,200699,678,00095%10.250.26%10.310.04%10.231.20%9.880.96%0.82%
金智科技/002090.SZ
2019-12-1210.4610.5510.3010.401.07%-0.55%3.16%10,019,600104,770,000230%10.461.94%10.301.58%10.211.56%10.081.22%0.08%
生 意 宝/002095.SZ
2019-12-1222.8123.0722.6122.69-0.57%-0.67%0.43%2,856,20065,241,00097%22.84-0.91%22.93-0.16%22.890.34%22.590.34%0.14%
拓维信息/002261.SZ
2019-12-125.475.655.415.55-1.07%-0.04%2.66%25,121,100139,480,000173%5.550.22%5.530.69%5.490.94%5.410.73%0.01%
卫 士 通/002268.SZ
2019-12-1225.3325.7225.0925.390.51%-0.17%2.90%6,308,500160,449,00099%25.430.28%25.400.18%25.240.95%24.680.54%-0.23%
联络互动/002280.SZ
2019-12-124.124.394.084.172.21%-1.09%4.28%150,307,800633,681,000129%4.222.06%4.142.25%4.062.09%4.001.19%0.44%
辉煌科技/002296.SZ
2019-12-128.098.558.038.11-0.12%-1.90%4.89%43,278,300357,791,000176%8.272.20%8.102.00%7.952.42%7.731.95%0.29%
皖通科技/002331.SZ
2019-12-129.609.689.509.55-0.62%-0.40%1.05%1,475,30014,145,00092%9.59-0.72%9.64-0.09%9.610.14%9.450.38%0.17%
汉王科技/002362.SZ
2019-12-1216.2016.3316.0416.20-0.12%-0.02%2.64%3,505,20056,798,000106%16.20-0.03%16.180.64%16.020.74%15.780.56%0.38%
太极股份/002368.SZ
2019-12-1238.2039.1437.6138.370.95%0.05%5.34%10,988,700421,437,000111%38.351.24%38.070.72%37.621.30%36.431.24%0.34%
千方科技/002373.SZ
2019-12-1217.2517.3917.1017.22-0.12%-0.30%1.29%8,891,300153,570,00091%17.27-0.05%17.310.01%17.190.73%17.000.24%0.01%
科远智慧/002380.SZ
2019-12-1213.7113.7113.5813.59-0.44%-0.48%1.58%770,90010,527,00078%13.660.02%13.650.16%13.590.53%13.380.30%-0.06%
中远海科/002401.SZ
2019-12-1210.9911.0410.9010.990.18%0.11%1.26%2,418,10026,545,000128%10.980.03%10.980.07%10.960.22%10.850.38%-0.11%
四维图新/002405.SZ
2019-12-1216.3916.6216.1716.19-1.94%-1.02%-1.78%60,918,900996,463,00092%16.36-1.76%16.52-0.21%16.55-0.42%16.480.16%0.41%
广联达/002410.SZ
2019-12-1234.0634.9633.8134.751.97%0.70%4.09%6,580,300227,082,000100%34.512.28%33.841.01%33.700.20%33.380.54%-0.24%
达实智能/002421.SZ
2019-12-123.533.533.483.49-0.85%-0.31%1.07%13,335,80046,688,000127%3.50-0.34%3.500.23%3.480.38%3.450.32%-0.01%
启明星辰/002439.SZ
2019-12-1232.6233.4732.2733.182.16%0.84%5.81%8,938,100294,101,000115%32.901.94%32.141.88%31.640.94%31.360.75%-0.48%
榕基软件/002474.SZ
2019-12-128.408.558.328.34-0.60%-0.97%0.92%8,906,30075,005,000162%8.420.60%8.390.38%8.350.58%8.260.56%-0.04%
捷顺科技/002609.SZ
2019-12-128.438.558.438.45-0.71%-0.60%0.68%3,066,10026,065,00097%8.50-0.01%8.50-0.13%8.500.38%8.390.40%0.09%
*ST荣联/002642.SZ
2019-12-125.825.985.805.850.34%-0.83%-1.80%5,859,50034,566,00069%5.90-0.47%5.95-0.60%5.97-0.32%5.960.25%0.77%
博彦科技/002649.SZ
2019-12-129.129.279.079.211.21%0.11%2.17%10,522,20096,803,000139%9.200.46%9.150.24%9.130.60%9.010.63%-0.11%
中科金财/002657.SZ
2019-12-1217.8918.1017.7017.81-0.39%-0.59%0.45%8,222,400147,307,00092%17.92-0.80%18.04-0.36%18.010.44%17.730.33%0.21%
神州泰岳/300002.SZ
2019-12-123.253.283.193.21-0.93%-0.50%0.60%22,555,00072,762,000150%3.23-0.74%3.240.09%3.220.37%3.190.25%-0.11%
立思辰/300010.SZ
2019-12-1211.6112.7211.5612.7210.03%2.15%13.36%71,461,400889,825,000266%12.458.40%11.906.33%11.695.12%11.224.40%1.48%
银江股份/300020.SZ
2019-12-128.208.288.128.190.00%-0.28%-0.64%5,847,70048,030,000104%8.21-0.68%8.28-0.35%8.29-0.12%8.240.06%-0.09%
同花顺/300033.SZ
2019-12-12100.00100.7798.0098.97-1.07%-0.55%3.62%7,937,500789,941,00085%99.52-1.23%99.620.39%98.571.51%95.520.50%0.12%
超图软件/300036.SZ
2019-12-1219.9020.3319.6820.041.47%0.13%3.51%13,647,800273,138,000133%20.010.76%19.950.72%19.740.98%19.360.93%0.35%
赛为智能/300044.SZ
2019-12-126.446.506.356.37-2.00%-0.67%2.59%10,822,70069,404,000135%6.41-0.71%6.390.82%6.320.99%6.210.75%0.02%
天源迪科/300047.SZ
2019-12-127.847.977.787.850.26%-0.42%2.28%13,350,300105,247,000164%7.880.70%7.850.74%7.790.84%7.680.72%0.23%
三五互联/300051.SZ
2019-12-125.956.055.945.96-0.17%-0.72%0.81%3,444,80020,678,000118%6.00-0.03%6.000.17%5.980.34%5.910.48%-0.13%
华平股份/300074.SZ
2019-12-124.324.384.304.33-0.23%-0.16%0.96%3,910,90016,962,00085%4.34-0.80%4.35-0.21%4.350.23%4.290.40%0.11%
数字政通/300075.SZ
2019-12-1211.3211.4511.2711.30-0.09%-0.52%0.40%4,973,90056,499,000101%11.36-0.17%11.37-0.10%11.36-0.20%11.260.31%0.12%
数码科技/300079.SZ
2019-12-125.625.655.385.39-4.60%-1.96%0.43%122,057,200671,073,000284%5.50-2.47%5.500.53%5.460.94%5.371.26%1.13%
银之杰/300085.SZ
2019-12-1215.8715.8715.2415.26-3.30%-1.50%-2.78%13,970,700216,430,000120%15.49-3.10%15.78-1.28%15.84-0.35%15.700.15%-0.11%
易联众/300096.SZ
2019-12-1210.4710.8510.3010.39-0.76%-1.54%1.56%28,951,400305,498,000138%10.55-4.30%10.780.97%10.551.00%10.231.02%-0.13%
世纪瑞尔/300150.SZ
2019-12-124.164.204.104.14-0.96%-0.19%2.02%3,048,30012,644,00092%4.15-1.07%4.17-0.02%4.150.53%4.060.65%0.47%
东方国信/300166.SZ
2019-12-1212.6512.7712.4712.600.00%-0.25%3.76%12,239,700154,594,00084%12.630.26%12.580.65%12.470.78%12.140.88%0.32%
迪威迅/300167.SZ
2019-12-125.305.545.305.420.74%-0.04%1.82%9,228,70050,039,000123%5.42-1.20%5.430.46%5.40-0.15%5.320.45%-0.05%
万达信息/300168.SZ
2019-12-1216.8517.2716.6316.69-2.05%-1.14%1.41%30,609,200516,777,00090%16.88-0.55%16.770.53%16.630.42%16.460.10%-0.40%
汉得信息/300170.SZ
2019-12-129.909.939.789.81-0.51%-0.40%0.84%12,582,800123,929,00084%9.85-0.63%9.90-0.36%9.910.50%9.730.44%0.11%
捷成股份/300182.SZ
2019-12-123.523.573.463.47-1.98%-1.22%1.52%52,395,900184,066,000119%3.51-1.49%3.530.63%3.480.93%3.420.29%-0.50%
美亚柏科/300188.SZ
2019-12-1216.5116.5516.2916.32-0.55%-0.45%2.51%5,213,30085,464,00096%16.39-0.51%16.360.78%16.200.56%15.920.81%0.02%
天泽信息/300209.SZ
2019-12-1213.0013.2412.9113.100.54%-0.23%1.60%4,416,00057,984,000109%13.130.44%13.070.01%13.050.35%12.890.44%-0.05%
易华录/300212.SZ
2019-12-1233.1433.6732.8533.350.51%0.01%4.36%6,571,200219,133,000120%33.350.74%33.140.82%32.811.26%31.960.78%-0.19%
拓尔思/300229.SZ
2019-12-1212.4012.9712.2912.651.77%-0.50%4.06%19,419,600246,903,000178%12.712.24%12.561.21%12.431.53%12.161.51%0.00%
银信科技/300231.SZ
2019-12-127.567.717.527.580.13%-0.49%1.95%7,311,10055,692,000130%7.620.36%7.590.57%7.530.68%7.440.61%-0.20%
方直科技/300235.SZ
2019-12-1213.3213.5312.9713.25-0.60%0.07%3.25%8,514,000112,730,000104%13.24-1.09%13.340.23%13.181.16%12.830.64%-0.25%
天玑科技/300245.SZ
2019-12-129.509.559.379.460.00%-0.08%1.22%3,061,50028,987,000118%9.47-0.12%9.470.19%9.440.46%9.350.34%0.19%
新开普/300248.SZ
2019-12-127.667.707.597.61-1.30%-0.41%1.55%5,567,60042,544,000118%7.64-0.26%7.630.32%7.590.64%7.490.36%-0.33%
卫宁健康/300253.SZ
2019-12-1215.0115.0514.7614.79-1.53%-0.66%-2.47%20,420,200304,038,000116%14.89-1.44%15.04-0.79%15.12-0.82%15.17-0.22%-0.45%
佳创视讯/300264.SZ
2019-12-124.965.094.935.020.20%0.24%-1.10%10,832,80054,251,00089%5.01-0.34%5.00-3.55%5.140.06%5.080.06%0.28%
华宇软件/300271.SZ
2019-12-1224.8825.4624.7025.261.73%0.26%3.03%7,933,700199,887,00092%25.200.85%25.16-0.16%25.070.64%24.520.59%0.40%
海联讯/300277.SZ
2019-12-1210.4010.9010.3110.57-2.31%-0.20%-1.19%14,940,400158,237,00055%10.59-5.48%10.96-1.98%11.040.87%10.700.62%1.14%
飞利信/300287.SZ
2019-12-123.853.913.813.84-0.78%-0.44%1.40%33,472,600129,096,000141%3.86-0.26%3.850.26%3.830.58%3.790.32%-0.07%
荣科科技/300290.SZ
2019-12-126.156.175.916.101.50%0.25%6.31%5,755,90035,027,000100%6.091.05%6.041.11%5.962.16%5.740.90%0.35%
蓝盾股份/300297.SZ
2019-12-125.595.765.545.60-0.36%-1.03%1.12%25,447,500143,972,000151%5.660.04%5.650.52%5.620.66%5.540.65%0.13%
汉鼎宇佑/300300.SZ
2019-12-1210.4210.4210.1610.310.49%0.40%4.90%20,766,200213,245,00089%10.270.50%10.201.12%10.021.12%9.830.88%-0.20%
任子行/300311.SZ
2019-12-129.2310.239.149.795.27%-0.79%5.60%127,393,9001,257,147,000195%9.873.54%9.672.17%9.552.22%9.271.92%0.48%
旋极信息/300324.SZ
2019-12-125.265.375.245.290.57%-0.43%1.63%17,616,00093,602,000117%5.310.28%5.310.02%5.290.65%5.210.42%-0.15%
华虹计通/300330.SZ
2019-12-129.519.749.519.55-0.10%-0.78%1.69%2,244,30021,601,000116%9.630.73%9.580.28%9.550.60%9.390.49%0.03%
润和软件/300339.SZ
2019-12-1213.2713.4513.1413.270.08%-0.32%2.26%18,347,000244,261,000104%13.310.20%13.320.43%13.220.67%12.980.69%0.06%
长亮科技/300348.SZ
2019-12-1220.0020.2319.4819.700.15%-0.55%5.52%16,312,600323,139,000117%19.810.37%19.681.18%19.311.66%18.671.09%-0.11%
北信源/300352.SZ
2019-12-127.637.937.627.740.39%-0.72%-3.98%69,254,200539,897,00058%7.80-1.19%7.91-0.11%7.94-1.05%8.06-0.35%0.41%
恒华科技/300365.SZ
2019-12-1213.7013.7213.3013.39-1.76%-1.00%-0.10%4,648,80062,876,000137%13.53-0.53%13.520.05%13.500.29%13.400.31%0.27%
创意信息/300366.SZ
2019-12-1210.3610.7710.3010.532.23%-0.61%3.20%17,281,500183,093,000182%10.602.25%10.470.97%10.391.20%10.201.16%0.09%
绿盟科技/300369.SZ
2019-12-1217.7818.2517.6118.051.86%0.17%1.54%6,868,600123,765,000120%18.021.45%17.840.63%17.88-0.05%17.780.34%-0.49%
赢时胜/300377.SZ
2019-12-1210.9611.1310.8910.990.37%-0.22%0.63%15,189,200167,298,000140%11.01-0.16%11.02-0.10%11.010.06%10.920.42%-0.06%
东方通/300379.SZ
2019-12-1247.0049.2543.8047.914.74%2.97%14.87%35,416,2001,647,797,000197%46.535.92%44.335.39%42.943.86%41.713.10%0.87%
安硕信息/300380.SZ
2019-12-1218.7819.1918.7819.060.58%0.03%2.73%1,110,90021,167,00092%19.050.39%18.990.29%18.870.68%18.550.47%-0.20%
三联虹普/300384.SZ
2019-12-1216.2316.2916.1016.13-0.49%-0.22%-0.21%2,368,60038,291,00083%16.17-0.98%16.28-0.34%16.310.14%16.160.00%-0.27%
京天利/300399.SZ
2019-12-1213.5314.0613.4113.700.74%-0.53%0.98%8,605,200118,516,000148%13.770.46%13.980.13%13.900.48%13.571.06%1.18%
*ST信通/600289.SH
2019-12-123.043.042.892.89-4.93%-1.10%-2.73%5,325,30015,562,000125%2.92-3.76%2.97-2.27%2.99-1.51%2.970.44%1.11%
盛和资源/600392.SH
2019-12-128.368.568.348.501.67%0.39%1.53%20,380,700172,556,000129%8.471.00%8.46-0.13%8.480.26%8.370.14%0.06%
国电南瑞/600406.SH
2019-12-1220.6820.6820.1520.24-1.99%-0.37%-4.46%20,403,800414,524,00079%20.32-2.08%20.57-0.84%20.64-0.30%21.18-0.62%-1.12%
华胜天成/600410.SH
2019-12-1210.5911.0210.5810.700.38%-0.96%1.92%51,955,500561,305,000165%10.800.10%10.760.69%10.670.77%10.500.84%0.14%
博通股份/600455.SH
2019-12-1232.7233.4732.6532.80-0.79%-0.51%0.30%889,20029,316,00063%32.97-0.62%33.220.06%33.070.04%32.700.06%-1.24%
华鑫股份/600621.SH
2019-12-1212.9413.0812.8812.92-0.54%-0.32%-2.39%11,075,200143,542,00075%12.96-0.75%12.98-0.89%13.15-0.69%13.24-0.09%-0.43%
信达地产/600657.SH
2019-12-123.783.783.703.71-1.33%-0.32%-0.51%3,651,20013,591,00073%3.72-1.12%3.750.00%3.740.00%3.730.11%0.24%
*ST刚泰/600687.SH
2019-12-121.741.741.651.66-1.78%-1.78%0.97%13,614,20023,005,000170%1.690.54%1.671.64%1.661.28%1.640.37%0.32%
曲江文旅/600706.SH
2019-12-128.388.798.318.562.51%-0.05%2.51%2,798,70023,968,000248%8.562.16%8.511.48%8.461.38%8.350.30%-0.02%
大智慧/601519.SH
2019-12-127.707.857.687.69-2.41%-0.71%0.77%45,445,500351,975,00069%7.75-2.62%7.84-0.03%7.800.08%7.630.33%0.86%