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
2018-10-183.633.713.483.58-2.72%-0.94%-7.76%51,896,900187,533,000110%3.611.69%3.58-1.40%3.70-2.04%3.88-1.87%-1.58%
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
2018-10-183.053.062.993.01-1.31%-0.43%-5.79%2,034,6006,151,00086%3.02-0.56%3.04-1.46%3.07-1.51%3.20-1.42%-1.07%
中信国安/000839.SZ
2018-10-182.942.942.812.82-3.42%-1.47%-11.90%28,894,00082,688,00076%2.86-2.45%2.92-1.85%2.99-3.15%3.20-2.35%-2.03%
新 大 陆/000997.SZ
2018-10-1812.9612.9612.7012.74-1.92%-0.79%-3.50%5,582,80071,691,000106%12.840.64%12.77-0.13%12.81-1.09%13.20-1.19%-0.72%
东华软件/002065.SZ
2018-10-186.546.986.396.641.37%-0.66%-8.17%46,717,300312,255,000114%6.683.63%6.53-1.11%6.75-2.61%7.23-2.87%-2.10%
金智科技/002090.SZ
2018-10-1814.6014.6014.0114.05-3.24%-1.11%-4.88%402,1005,713,00033%14.21-1.78%14.39-1.97%14.66-0.10%14.770.05%0.74%
生 意 宝/002095.SZ
2018-10-1823.0024.3022.2722.33-2.87%-3.41%-3.89%7,396,600170,993,000233%23.122.78%22.632.13%22.330.51%23.24-1.48%-1.78%
拓维信息/002261.SZ
2018-10-183.693.733.433.47-7.47%-3.82%-14.32%14,839,60053,545,00085%3.61-2.36%3.68-2.73%3.77-4.00%4.05-2.25%-0.94%
卫 士 通/002268.SZ
2018-10-1817.6918.0816.9917.27-3.68%-1.30%-9.63%9,161,000160,303,00080%17.500.35%17.42-1.28%17.72-1.37%19.11-2.46%-1.71%
联络互动/002280.SZ
2018-10-183.983.993.893.91-2.49%-0.58%-8.88%10,199,50040,113,00064%3.93-0.86%3.95-0.40%3.95-2.32%4.29-2.19%-2.01%
辉煌科技/002296.SZ
2018-10-184.854.934.754.80-2.04%-1.01%-8.01%1,464,4007,101,00073%4.85-1.06%4.90-0.93%4.93-2.01%5.22-1.88%-1.31%
皖通科技/002331.SZ
2018-10-186.456.786.306.702.76%1.58%-1.24%4,313,40028,450,000131%6.603.00%6.501.14%6.43-0.94%6.78-1.48%-0.99%
汉王科技/002362.SZ
2018-10-1812.6113.1012.4312.861.10%-0.04%-6.12%3,363,80043,276,000136%12.871.97%12.73-0.13%12.84-2.05%13.70-2.78%-1.97%
太极股份/002368.SZ
2018-10-1826.1626.8625.7526.36-1.53%-0.13%-2.20%7,433,400196,207,000100%26.402.78%25.510.68%25.640.01%26.95-1.50%-1.11%
千方科技/002373.SZ
2018-10-1810.7711.2810.7111.031.66%-0.59%1.21%10,739,800119,157,000137%11.102.85%10.910.41%10.810.94%10.90-0.21%-0.76%
科远股份/002380.SZ
2018-10-1810.2610.2610.0010.06-1.95%-0.40%-8.42%1,000,30010,103,00074%10.10-0.91%10.17-1.17%10.26-2.67%10.99-2.26%-1.04%
中远海科/002401.SZ
2018-10-189.019.078.728.76-3.95%-1.82%-15.35%3,382,90030,182,00040%8.92-1.38%9.17-2.87%9.52-2.78%10.35-1.29%-0.30%
四维图新/002405.SZ
2018-10-1814.6514.7614.1614.48-1.30%-0.01%-7.83%22,384,200324,177,00096%14.480.34%14.45-0.95%14.67-2.36%15.71-2.36%-1.64%
广联达/002410.SZ
2018-10-1823.3524.3422.7823.20-2.32%-1.49%-4.27%13,470,300317,257,00089%23.551.10%23.18-1.23%23.470.08%24.23-1.14%-1.10%
达实智能/002421.SZ
2018-10-183.683.683.563.58-3.50%-0.86%-4.96%9,532,00034,422,00053%3.61-3.14%3.71-1.23%3.700.03%3.77-0.27%-0.09%
启明星辰/002439.SZ
2018-10-1818.1518.5817.7317.90-2.13%-1.17%2.55%5,728,700103,756,00074%18.110.10%17.881.29%17.411.50%17.46-0.15%-0.62%
榕基软件/002474.SZ
2018-10-186.256.266.126.13-2.70%-0.79%-5.98%3,222,00019,908,00071%6.18-0.88%6.20-1.23%6.22-1.86%6.52-1.63%-1.42%
捷顺科技/002609.SZ
2018-10-185.585.585.375.41-3.22%-1.11%-13.67%3,882,20021,241,00065%5.47-1.32%5.52-1.22%5.69-3.38%6.27-2.16%-1.97%
荣之联/002642.SZ
2018-10-186.536.656.476.51-1.36%-0.81%-8.18%5,427,50035,621,00087%6.56-0.21%6.55-0.41%6.59-2.27%7.09-2.13%-1.53%
博彦科技/002649.SZ
2018-10-186.156.196.056.06-2.26%-0.93%-8.87%4,593,30028,095,00070%6.12-0.41%6.13-0.91%6.19-1.62%6.65-2.06%-1.73%
中科金财/002657.SZ
2018-10-1812.8012.9012.6112.62-2.47%-0.83%-5.75%4,373,30055,652,00081%12.73-0.34%12.700.15%12.65-0.49%13.39-2.27%-1.61%
神州泰岳/300002.SZ
2018-10-183.023.162.973.081.65%-0.06%-6.04%18,707,80057,651,000128%3.082.39%3.040.60%3.05-2.12%3.28-2.38%-1.70%
立思辰/300010.SZ
2018-10-187.708.047.557.810.00%0.15%3.54%25,289,100197,215,000138%7.801.59%7.701.21%7.571.47%7.540.51%0.21%
银江股份/300020.SZ
2018-10-185.886.055.765.81-2.02%-1.69%-9.95%10,023,80059,240,00085%5.910.43%5.89-0.79%5.97-2.21%6.45-4.15%-1.95%
同花顺/300033.SZ
2018-10-1830.6031.1230.0830.68-0.68%-0.21%-1.24%3,235,40099,473,000138%30.752.58%30.091.33%29.89-0.50%31.07-1.03%-1.07%
超图软件/300036.SZ
2018-10-1819.6019.8118.6019.54-2.30%0.97%-3.12%11,781,900228,000,000102%19.35-0.64%19.11-0.44%19.28-0.44%20.17-1.50%-1.05%
赛为智能/300044.SZ
2018-10-185.675.685.485.57-2.11%-0.13%-5.45%7,861,90043,849,00082%5.58-0.13%5.56-0.71%5.59-1.27%5.89-2.01%-1.41%
天源迪科/300047.SZ
2018-10-1811.1511.8611.0811.33-0.09%-1.13%-1.49%7,191,90082,421,000142%11.462.55%11.271.12%11.191.21%11.50-0.91%-1.24%
三五互联/300051.SZ
2018-10-185.495.505.325.36-2.55%-1.25%-9.03%2,735,80014,849,00092%5.43-0.95%5.48-1.21%5.53-2.45%5.89-2.48%-1.61%
华平股份/300074.SZ
2018-10-182.892.912.782.80-4.11%-1.27%-10.46%6,798,30019,281,00080%2.84-1.66%2.86-1.34%2.90-3.34%3.13-2.53%-1.10%
数字政通/300075.SZ
2018-10-189.959.989.769.83-1.70%-0.36%-7.50%2,153,50021,247,00065%9.87-0.79%9.89-0.55%9.91-1.85%10.63-1.87%-1.35%
数码科技/300079.SZ
2018-10-182.932.972.892.92-1.35%-0.54%-8.23%9,914,30029,105,00068%2.940.41%2.93-0.71%2.97-2.34%3.18-2.39%-1.58%
银之杰/300085.SZ
2018-10-188.628.628.028.05-4.51%-1.72%-14.58%5,944,70048,696,00070%8.19-2.55%8.29-1.38%8.43-3.37%9.42-1.40%-0.72%
易联众/300096.SZ
2018-10-186.556.556.286.34-3.79%-1.06%-2.70%5,223,10033,468,00072%6.41-1.64%6.47-0.93%6.510.43%6.52-0.84%-0.60%
世纪瑞尔/300150.SZ
2018-10-184.034.053.943.94-2.96%-1.35%-8.07%2,439,8009,744,00093%3.99-0.99%4.01-1.40%4.07-1.95%4.29-1.90%-1.09%
东方国信/300166.SZ
2018-10-189.9010.399.8810.01-0.20%-1.16%-7.13%13,979,400141,564,000109%10.131.76%10.00-0.83%10.16-1.35%10.78-2.04%-1.42%
迪威迅/300167.SZ
2018-10-184.794.804.374.37-9.90%-3.91%-15.85%11,086,50050,416,00072%4.55-5.33%4.71-3.38%4.83-3.48%5.19-1.82%-0.16%
万达信息/300168.SZ
2018-10-1813.4113.4113.4113.41-10.00%0.00%-27.21%1,303,10017,475,0008%13.41-11.92%16.51-4.12%17.40-1.58%18.42-0.90%0.11%
汉得信息/300170.SZ
2018-10-189.9010.259.699.85-0.20%-1.37%-2.57%23,712,700236,821,000134%9.992.76%9.790.44%9.770.34%10.11-0.73%-0.42%
捷成股份/300182.SZ
2018-10-184.534.544.444.49-1.10%-0.24%-8.92%18,756,80084,415,00090%4.500.18%4.49-1.84%4.65-2.31%4.93-1.97%-1.33%
美亚柏科/300188.SZ
2018-10-1812.9813.4012.7012.92-1.37%-1.34%-9.78%11,752,200153,912,00065%13.100.66%12.97-0.53%13.21-1.63%14.32-2.24%-2.19%
天泽信息/300209.SZ
2018-10-1011.9112.4511.9012.383.60%1.10%2.13%1,879,00023,009,000157%12.253.03%12.110.53%12.130.03%12.120.43%-0.16%
易华录/300212.SZ
2018-10-1819.9120.4719.7320.15-0.15%-0.17%-7.74%6,108,200123,297,00085%20.191.20%20.03-1.72%20.51-2.62%21.84-1.45%-0.73%
拓尔思/300229.SZ
2018-10-108.698.848.568.740.23%0.34%-3.44%2,269,90019,770,00063%8.71-0.25%8.78-1.58%8.92-0.90%9.05-0.10%-0.50%
银信科技/300231.SZ
2018-10-186.186.245.996.02-2.90%-1.21%-8.27%4,198,70025,587,00093%6.09-1.47%6.13-0.70%6.15-2.13%6.56-2.80%-1.37%
方直科技/300235.SZ
2018-10-187.787.957.457.75-0.64%-0.12%-3.80%2,224,30017,259,000125%7.76-0.69%7.77-0.22%7.73-0.59%8.06-1.86%-1.46%
天玑科技/300245.SZ
2018-10-188.558.588.308.58-0.81%1.67%0.18%1,307,60011,035,000100%8.44-1.92%8.52-0.71%8.530.73%8.57-0.74%-0.69%
新开普/300248.SZ
2018-10-184.474.544.384.39-3.30%-1.83%-11.01%1,710,7007,651,00085%4.47-0.82%4.50-1.19%4.58-3.60%4.93-2.70%-1.27%
卫宁健康/300253.SZ
2018-10-1812.1112.5511.9212.12-1.70%-1.16%-4.54%34,645,500424,825,00087%12.262.11%11.990.11%12.05-0.01%12.70-1.52%-1.31%
佳创视讯/300264.SZ
2018-10-183.954.033.923.93-3.68%-0.96%-10.88%1,409,1005,591,00066%3.97-2.72%4.08-3.84%4.19-1.60%4.41-2.58%-1.76%
华宇软件/300271.SZ
2018-10-1812.6913.2012.5012.64-2.54%-1.78%1.77%16,795,900216,143,000159%12.873.40%12.591.53%12.432.66%12.42-0.02%-0.51%
海联讯/300277.SZ
2018-10-185.495.545.345.40-2.53%-0.46%-9.11%1,712,5009,291,00082%5.43-1.29%5.47-1.33%5.53-2.78%5.94-2.59%-1.10%
飞利信/300287.SZ
2018-10-184.144.184.044.06-2.40%-1.05%-11.91%27,236,800111,766,00093%4.10-0.89%4.14-2.29%4.26-2.81%4.61-3.52%-2.26%
荣科科技/300290.SZ
2018-10-184.994.994.524.72-5.98%-1.61%-9.60%3,411,60016,364,00092%4.80-3.58%4.91-1.64%4.94-1.48%5.22-2.78%-1.71%
蓝盾股份/300297.SZ
2018-10-185.285.294.904.94-7.66%-2.37%-13.85%14,827,50075,025,000169%5.06-4.56%5.21-3.32%5.31-3.93%5.73-4.11%-1.98%
汉鼎宇佑/300300.SZ
2018-10-1810.0510.209.759.80-2.58%-0.98%-5.12%1,767,20017,490,00090%9.90-1.34%9.99-0.91%9.99-1.07%10.33-1.19%-0.63%
任子行/300311.SZ
2018-10-185.645.695.515.51-3.84%-1.47%-4.65%5,389,40030,140,000111%5.59-1.15%5.60-0.27%5.58-0.96%5.78-1.60%-1.15%
旋极信息/300324.SZ
2018-05-299.209.559.109.493.15%1.57%-6.93%24,648,600230,280,000130%9.34-0.11%9.53-2.91%9.83-3.36%10.20-1.46%-0.34%
华虹计通/300330.SZ
2018-10-186.516.516.236.27-3.24%-1.43%-8.32%1,302,4008,285,00087%6.36-0.98%6.41-1.08%6.47-1.91%6.84-2.26%-1.46%
润和软件/300339.SZ
2018-10-189.669.879.539.67-1.73%-0.14%-0.37%8,408,40081,423,00094%9.680.15%9.610.13%9.510.17%9.71-0.69%-1.02%
长亮科技/300348.SZ
2018-10-1820.1720.2619.4319.70-3.29%-0.59%-7.31%5,067,300100,414,00090%19.820.04%19.76-1.04%20.02-1.19%21.25-2.11%-1.78%
北信源/300352.SZ
2018-10-183.163.163.013.02-4.73%-1.50%-7.50%19,096,60058,555,000102%3.07-3.25%3.11-1.18%3.14-1.54%3.27-2.04%-1.79%
恒华科技/300365.SZ
2018-10-1820.4920.4919.5019.95-1.48%-0.38%-6.62%3,616,00072,414,00099%20.030.81%19.78-0.68%19.96-0.92%21.37-2.37%-1.12%
创意信息/300366.SZ
2018-10-186.446.446.156.19-4.48%-1.65%-7.02%4,978,20031,333,000121%6.29-1.95%6.35-0.58%6.33-0.96%6.66-2.59%-1.56%
绿盟科技/300369.SZ
2018-10-187.807.967.657.84-0.13%0.45%-6.83%3,409,00026,607,00080%7.810.39%7.80-0.84%7.86-1.50%8.42-1.90%-1.29%
赢时胜/300377.SZ
2018-10-1811.6811.7911.5111.58-1.61%-0.51%-3.79%8,422,60098,029,00052%11.64-0.68%11.640.10%11.550.32%12.04-1.22%-1.40%
东方通/300379.SZ
2018-10-1814.0014.1912.7713.30-6.27%0.20%-6.68%2,889,40038,355,00090%13.27-6.32%13.74-3.39%14.00-1.43%14.25-0.55%0.74%
安硕信息/300380.SZ
2018-10-1815.9515.9715.5015.56-3.23%-1.27%-5.08%1,158,80018,263,00086%15.76-0.37%15.710.39%15.59-1.09%16.39-1.72%-1.29%
三联虹普/300384.SZ
2018-10-1827.4827.5024.9825.12-9.48%-2.23%-10.60%4,506,800115,787,000129%25.69-9.98%27.28-2.85%27.23-1.74%28.10-2.55%-0.82%
京天利/300399.SZ
2018-10-188.828.828.158.25-6.67%-2.53%-10.16%1,923,40016,280,00077%8.46-3.26%8.62-0.78%8.60-1.33%9.18-3.69%-1.19%
*ST信通/600289.SH
2018-10-182.272.282.172.17-4.82%-1.05%-10.00%3,008,7006,597,00064%2.19-3.48%2.25-2.43%2.29-2.64%2.41-0.66%-0.02%
盛和资源/600392.SH
2018-10-188.418.448.068.07-5.61%-1.69%-12.43%20,305,700166,682,00054%8.21-3.10%8.41-2.29%8.59-2.23%9.22-0.73%-0.04%
国电南瑞/600406.SH
2018-10-1816.8016.8016.3516.38-2.79%-1.00%-2.35%10,105,000167,192,00085%16.55-1.31%16.62-0.41%16.610.22%16.78-0.40%-0.18%
华胜天成/600410.SH
2018-10-185.365.605.365.38-0.19%-1.66%-9.91%19,680,800107,676,000131%5.471.67%5.42-1.29%5.59-3.19%5.97-2.99%-2.33%
博通股份/600455.SH
2018-10-1819.2719.3018.7019.00-2.51%0.41%-5.88%166,1003,143,00066%18.92-1.06%19.12-0.54%19.22-1.10%20.19-2.34%-1.04%
华鑫股份/600621.SH
2018-10-186.466.716.416.46-1.07%-1.85%-6.47%9,046,80059,545,000126%6.581.83%6.500.49%6.50-1.29%6.91-1.69%-1.07%
信达地产/600657.SH
2018-10-183.173.173.093.11-1.58%-0.29%-8.07%6,081,70018,967,00081%3.12-0.95%3.15-1.19%3.19-2.33%3.38-1.74%-1.11%
刚泰控股/600687.SH
2018-10-184.414.554.194.19-9.89%-3.81%-2.06%88,958,200387,503,00094%4.36-8.83%4.582.44%4.431.12%4.280.28%0.35%
曲江文旅/600706.SH
2018-10-189.859.859.459.46-4.64%-1.76%-12.26%1,513,10014,569,00071%9.63-2.59%9.82-1.52%9.95-2.90%10.78-2.65%-1.49%
大智慧/601519.SH
2018-10-183.343.363.203.21-4.75%-2.52%-2.52%6,413,20021,119,000116%3.290.00%3.29-0.42%3.300.89%3.29-0.24%-0.41%