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
2019-04-264.464.564.454.490.22%-0.07%-4.73%26,655,100119,758,00058%4.49-2.03%4.59-1.10%4.64-0.79%4.71-0.51%-0.29%
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
2019-04-265.665.725.425.43-4.23%-2.53%-10.23%26,990,400150,365,00095%5.57-5.67%5.82-2.48%5.90-1.91%6.05-1.00%-0.49%
中信国安/000839.SZ
2019-04-264.704.824.584.59-3.16%-2.30%-11.15%82,035,000385,378,00059%4.70-3.11%4.82-1.71%4.88-1.65%5.17-1.02%-1.38%
新 大 陆/000997.SZ
2019-04-2618.5519.9918.5519.544.77%-0.07%3.78%41,676,500814,943,000236%19.552.73%19.261.82%19.061.42%18.831.34%0.25%
东华软件/002065.SZ
2019-04-268.208.408.158.240.00%-0.82%-3.48%23,194,900192,712,00080%8.31-0.71%8.38-0.18%8.40-0.69%8.54-0.28%-0.55%
金智科技/002090.SZ
2019-04-2622.2022.8522.0022.502.23%0.26%2.44%4,564,300102,432,000180%22.440.10%22.301.29%22.081.11%21.970.28%-0.29%
生 意 宝/002095.SZ
2019-04-2628.8029.3628.5328.55-1.79%-0.96%-7.11%4,207,200121,287,00064%28.83-3.27%29.61-1.09%29.85-1.16%30.73-0.95%-0.68%
拓维信息/002261.SZ
2019-04-266.377.046.186.735.16%-1.41%4.44%143,132,900977,060,000221%6.831.32%6.702.84%6.612.29%6.442.01%0.33%
卫 士 通/002268.SZ
2019-04-2629.4530.0929.1029.30-0.10%-1.11%-5.54%5,776,900171,168,00063%29.63-1.55%30.20-0.26%30.38-0.82%31.02-0.45%-0.51%
联络互动/002280.SZ
2019-04-264.334.494.324.380.92%-0.75%-7.93%24,789,700109,401,00076%4.41-1.21%4.47-1.97%4.59-1.65%4.76-0.86%-0.62%
辉煌科技/002296.SZ
2019-04-266.646.876.616.730.45%-0.65%-5.34%6,108,20041,380,00073%6.77-1.44%6.88-0.85%6.97-1.25%7.11-0.49%-0.50%
皖通科技/002331.SZ
2019-04-2610.7411.0810.7010.800.28%-0.58%-3.20%3,060,80033,250,000111%10.86-1.09%10.97-1.18%11.06-0.97%11.16-0.13%-0.43%
汉王科技/002362.SZ
2019-04-2616.2116.7216.2116.450.24%-0.38%-6.69%2,843,60046,957,00069%16.51-2.26%16.87-1.26%17.18-1.16%17.63-0.49%-0.29%
太极股份/002368.SZ
2019-04-2633.8034.8233.5134.100.29%-0.67%-5.43%10,479,000359,731,00091%34.33-1.62%34.82-0.60%35.19-1.59%36.06-0.49%-0.47%
千方科技/002373.SZ
2019-04-2618.3519.0018.3018.650.81%-0.30%-7.09%14,340,300268,243,00059%18.71-1.78%19.02-0.34%19.22-1.64%20.07-0.38%-0.40%
科远股份/002380.SZ
2019-04-2615.0915.9815.0915.612.43%-0.82%-2.71%3,576,90056,298,000102%15.74-1.00%15.84-0.32%15.96-0.87%16.040.11%-0.04%
中远海科/002401.SZ
2019-04-2611.5511.7711.5111.54-1.11%-0.67%-6.05%4,528,30052,610,00070%11.62-3.88%12.10-1.14%12.16-0.90%12.28-0.37%-0.18%
四维图新/002405.SZ
2019-04-2624.7025.6024.6124.93-0.32%-1.04%-6.00%29,144,000734,234,00045%25.19-1.51%25.490.04%25.52-0.86%26.520.16%0.30%
广联达/002410.SZ
2019-04-2627.1728.0927.0627.721.13%0.38%1.59%9,280,800256,296,000103%27.62-1.57%27.760.57%27.490.57%27.290.06%-0.62%
达实智能/002421.SZ
2019-04-264.364.594.334.441.60%-0.58%-3.96%26,036,200116,288,000103%4.47-0.62%4.51-0.84%4.55-0.87%4.62-0.54%-0.61%
启明星辰/002439.SZ
2019-04-2628.4328.7427.8027.91-1.86%-1.45%-0.25%10,488,300297,027,00098%28.32-1.14%28.53-0.38%28.490.40%27.980.36%-0.34%
榕基软件/002474.SZ
2019-04-269.8410.099.719.77-0.20%-1.75%-8.10%14,020,000139,418,00049%9.94-2.30%10.20-1.30%10.50-2.21%10.63-0.14%0.20%
捷顺科技/002609.SZ
2019-04-267.607.697.357.35-3.67%-1.93%-8.63%7,176,10053,782,000102%7.50-4.14%7.74-2.18%7.86-2.17%8.04-0.84%-0.40%
*ST荣联/002642.SZ
2019-04-266.096.096.096.09-4.99%-0.02%-10.43%598,4003,645,0003%6.09-4.96%6.37-1.26%6.50-0.99%6.80-0.98%-0.65%
博彦科技/002649.SZ
2019-04-269.6510.339.5110.124.87%0.83%-2.42%26,760,500268,595,00095%10.041.75%9.911.33%9.92-0.08%10.37-0.24%0.47%
中科金财/002657.SZ
2019-04-2618.9919.5118.8718.91-0.84%-1.57%-6.54%8,043,800154,533,00068%19.21-2.05%19.61-0.83%19.84-1.44%20.23-0.52%-0.40%
神州泰岳/300002.SZ
2019-04-264.705.004.684.863.40%-0.18%-1.76%44,584,200217,063,000114%4.871.54%4.840.33%4.86-0.80%4.95-0.02%-0.69%
立思辰/300010.SZ
2019-04-269.8610.409.809.89-0.30%-1.86%-5.19%21,565,100217,320,000140%10.08-1.55%10.20-1.73%10.38-1.08%10.43-0.59%-0.37%
银江股份/300020.SZ
2019-04-269.219.609.169.280.65%-1.08%-6.94%18,941,600177,689,00076%9.38-0.35%9.50-2.33%9.76-1.31%9.97-0.41%0.02%
同花顺/300033.SZ
2019-04-2695.7099.0092.3094.25-7.08%-1.96%-9.31%16,276,9001,564,705,000126%96.13-7.26%100.01-2.71%101.01-2.71%103.92-1.80%-1.04%
超图软件/300036.SZ
2019-04-2616.6517.0416.6516.800.30%-0.20%-5.07%6,778,100114,104,00068%16.83-1.64%17.19-0.71%17.32-0.93%17.70-0.46%-0.79%
赛为智能/300044.SZ
2019-04-267.798.097.767.941.79%0.09%-3.65%13,490,500107,018,00078%7.93-1.15%8.02-0.50%8.10-0.92%8.24-0.53%-0.64%
天源迪科/300047.SZ
2019-04-2615.8516.5915.8216.272.71%-0.17%-2.34%11,969,700195,067,000110%16.30-0.07%16.36-0.11%16.46-0.87%16.66-0.26%-0.28%
三五互联/300051.SZ
2019-04-268.158.887.858.8810.04%3.90%11.33%68,087,400581,964,000392%8.558.04%8.235.65%8.145.67%7.984.49%0.19%
华平股份/300074.SZ
2019-04-264.704.924.654.76-0.42%-1.12%-10.26%14,503,30069,816,00034%4.81-3.68%5.14-1.55%5.19-1.27%5.30-0.11%0.57%
数字政通/300075.SZ
2019-04-2613.0414.0712.9813.864.60%1.10%1.32%20,997,900287,867,000148%13.71-0.23%13.780.20%13.75-0.01%13.680.25%0.08%
数码科技/300079.SZ
2019-04-266.436.966.426.653.58%-1.01%-5.94%87,181,300585,674,000111%6.720.69%6.70-0.61%6.79-1.21%7.07-0.79%-1.13%
银之杰/300085.SZ
2019-04-2617.0817.5716.5016.68-3.42%-2.08%-8.32%18,988,500323,478,00089%17.04-4.56%17.64-1.78%17.76-1.54%18.19-0.89%-0.51%
易联众/300096.SZ
2019-04-2611.0311.2311.0311.07-0.27%-0.40%-7.40%5,724,20063,622,00067%11.12-3.34%11.34-1.49%11.54-1.37%11.96-1.00%-1.29%
世纪瑞尔/300150.SZ
2019-04-265.165.255.105.12-0.19%-0.87%-6.21%6,507,80033,614,00090%5.17-2.33%5.28-1.62%5.39-1.45%5.46-0.53%-0.47%
东方国信/300166.SZ
2019-04-2614.1514.7514.0314.512.76%0.28%-0.14%22,407,000324,206,000123%14.470.82%14.430.22%14.410.01%14.53-0.18%-0.41%
迪威迅/300167.SZ
2019-04-265.535.685.465.580.54%-0.16%-7.60%6,838,90038,221,00062%5.59-3.05%5.76-1.61%5.87-2.97%6.04-0.23%-0.19%
万达信息/300168.SZ
2019-04-2615.0315.4614.9015.05-0.07%-1.24%-7.25%15,671,100238,806,00071%15.24-1.50%15.54-0.90%15.75-1.46%16.23-0.53%-0.23%
汉得信息/300170.SZ
2019-04-2615.6216.2515.5215.901.79%-0.66%-3.35%19,740,500315,974,00083%16.01-0.80%16.22-0.09%16.19-0.45%16.45-0.41%-0.63%
捷成股份/300182.SZ
2019-04-265.755.875.705.770.17%-0.55%-4.34%24,384,500141,467,00065%5.80-0.96%5.89-0.49%5.90-0.51%6.03-0.48%-0.85%
美亚柏科/300188.SZ
2019-04-2618.7819.5818.6619.190.95%-0.30%-1.15%13,393,200257,786,00073%19.25-0.99%19.62-0.74%19.660.13%19.41-0.22%-0.37%
天泽信息/300209.SZ
2019-04-2612.4412.8212.4012.560.80%-0.16%-6.61%3,259,10040,998,00083%12.58-1.78%12.83-2.28%13.20-1.32%13.45-0.58%-0.68%
易华录/300212.SZ
2019-04-2635.0536.3935.0035.000.29%-1.80%3.02%11,966,900426,499,000119%35.64-0.16%35.371.23%34.801.33%33.981.04%0.77%
拓尔思/300229.SZ
2019-04-2613.3514.4913.3213.732.46%-1.32%0.00%22,594,900314,366,00084%13.91-0.34%13.98-0.19%14.01-0.94%13.730.77%1.32%
银信科技/300231.SZ
2019-04-267.928.307.898.081.64%-0.35%-4.09%10,454,50084,760,00098%8.11-0.09%8.15-0.76%8.29-1.72%8.43-0.32%-0.21%
方直科技/300235.SZ
2019-04-2610.2110.7510.1510.441.56%-1.01%-8.03%6,283,90066,275,00063%10.55-0.99%10.69-1.74%10.88-1.68%11.35-0.16%0.54%
天玑科技/300245.SZ
2019-04-2610.0510.8310.0510.533.03%-0.28%-2.84%6,417,80067,771,000130%10.560.24%10.58-0.62%10.70-1.01%10.84-0.28%-0.23%
新开普/300248.SZ
2019-04-268.439.058.438.954.92%1.59%-2.56%8,413,50074,122,000116%8.810.78%8.79-0.35%8.87-0.93%9.19-0.67%-0.91%
卫宁健康/300253.SZ
2019-04-2614.0014.5013.9614.201.50%-0.71%-1.27%33,218,300475,091,000103%14.300.37%14.260.50%14.170.00%14.38-0.36%-0.83%
佳创视讯/300264.SZ
2019-04-266.747.336.587.124.09%0.58%3.28%15,838,000112,125,000190%7.080.78%7.021.40%6.990.65%6.891.12%0.15%
华宇软件/300271.SZ
2019-04-2621.0821.6020.4720.782.62%-0.64%-1.02%8,800,400184,050,000116%20.910.93%20.771.13%20.68-0.12%21.00-0.71%-0.45%
海联讯/300277.SZ
2019-04-267.207.497.057.260.83%-0.82%-4.91%3,546,50025,961,00097%7.32-0.97%7.40-1.04%7.52-1.13%7.64-0.56%-0.18%
飞利信/300287.SZ
2019-04-264.805.204.775.024.80%-0.52%-0.52%73,971,000373,233,000176%5.052.06%4.991.38%4.990.00%5.05-0.04%-0.67%
荣科科技/300290.SZ
2019-04-2610.0011.1010.0010.816.40%1.45%3.75%9,657,000102,903,000218%10.661.98%10.531.73%10.471.01%10.420.75%-0.02%
蓝盾股份/300297.SZ
2019-04-267.247.657.207.350.82%-1.30%-6.82%32,969,400245,520,00061%7.45-1.52%7.60-2.99%7.88-0.88%7.89-0.29%0.29%
汉鼎宇佑/300300.SZ
2019-04-2611.7011.9011.4711.891.11%1.89%-3.14%5,563,00064,914,00094%11.67-2.12%11.91-1.88%12.18-0.98%12.28-0.50%-0.31%
任子行/300311.SZ
2019-04-268.008.357.918.091.13%-0.91%-7.02%19,865,500162,186,00065%8.16-1.44%8.30-5.23%8.74-0.69%8.70-0.28%-0.15%
旋极信息/300324.SZ
2019-04-267.107.397.037.190.14%-0.59%-5.47%24,446,300176,825,00079%7.23-2.27%7.40-0.83%7.45-1.06%7.61-0.33%-1.00%
华虹计通/300330.SZ
2019-04-268.959.078.828.90-0.45%-0.56%-5.83%3,189,50028,545,000111%8.95-3.81%9.18-1.32%9.29-1.42%9.45-0.73%-0.19%
润和软件/300339.SZ
2019-04-2612.5513.2012.5512.810.87%-1.01%-5.52%17,477,900226,175,00071%12.94-1.43%13.10-0.28%13.15-1.04%13.56-0.18%-0.19%
长亮科技/300348.SZ
2019-04-2624.2524.8524.2124.32-0.33%-0.71%-7.93%5,137,800125,844,00046%24.49-1.96%25.08-1.36%25.65-2.64%26.42-0.14%0.00%
北信源/300352.SZ
2019-04-265.675.945.655.821.93%0.07%-1.39%31,124,400181,021,00077%5.82-0.50%5.87-1.73%5.950.02%5.900.05%-0.50%
恒华科技/300365.SZ
2019-04-2615.2515.3013.8714.50-5.84%-0.68%-9.51%14,794,500215,989,000192%14.60-8.08%15.16-4.40%15.48-3.70%16.02-2.46%-0.75%
创意信息/300366.SZ
2019-04-269.0010.218.8810.2110.02%2.80%7.54%36,815,100365,635,000166%9.935.05%9.664.04%9.561.06%9.491.08%0.31%
绿盟科技/300369.SZ
2019-04-2613.8514.7013.8014.231.79%-1.27%2.29%9,555,700137,728,000101%14.410.90%14.39-0.39%14.451.06%13.910.97%0.09%
赢时胜/300377.SZ
2019-04-2613.4113.7813.3013.450.07%-0.79%-6.51%16,471,200223,297,00079%13.56-2.94%13.99-1.32%14.12-1.42%14.39-0.50%-0.59%
东方通/300379.SZ
2019-04-2621.7922.6021.6122.171.84%-0.41%-2.99%6,718,900149,569,00099%22.26-0.88%22.28-0.38%22.54-0.39%22.85-0.40%-0.72%
安硕信息/300380.SZ
2019-04-2622.6023.6522.4623.002.00%-0.72%-6.44%3,992,50092,491,000102%23.17-0.95%23.49-1.44%23.82-1.60%24.58-0.87%-0.66%
三联虹普/300384.SZ
2019-04-2617.5218.5517.5218.262.53%0.58%0.72%6,249,600113,458,000111%18.15-1.63%18.360.40%18.180.14%18.13-0.13%0.25%
京天利/300399.SZ
2019-04-2612.2412.9312.2412.550.16%-0.84%-6.43%3,577,50045,276,00096%12.66-2.95%12.92-1.28%13.06-1.64%13.41-0.64%-0.49%
*ST信通/600289.SH
2019-04-263.233.413.223.332.46%-0.75%0.85%19,992,30067,073,000134%3.361.61%3.312.48%3.280.55%3.300.61%0.67%
盛和资源/600392.SH
2019-04-2610.9711.1010.5010.52-5.14%-1.77%-6.93%37,815,800405,015,000111%10.71-6.00%11.10-1.93%11.18-1.21%11.30-0.79%-0.71%
国电南瑞/600406.SH
2019-04-2621.1421.3719.7819.87-5.96%-2.39%-6.54%36,099,200734,875,000144%20.36-5.27%20.91-2.20%21.06-1.53%21.26-0.93%-0.03%
华胜天成/600410.SH
2019-04-268.889.818.819.819.98%1.92%5.28%88,948,800856,102,000185%9.634.48%9.403.62%9.301.99%9.321.00%0.10%
博通股份/600455.SH
2019-04-2629.5029.5028.4728.97-1.33%0.50%-2.32%326,0009,397,00064%28.83-1.98%29.11-0.63%29.27-0.78%29.66-0.29%-0.34%
华鑫股份/600621.SH
2019-04-2614.0314.4813.8113.91-1.77%-1.31%-8.48%26,061,800367,338,00084%14.10-4.37%14.53-1.99%14.75-1.51%15.20-1.40%-0.76%
信达地产/600657.SH
2019-04-265.005.094.965.040.80%0.30%-5.90%12,560,20063,119,00094%5.03-2.20%5.11-1.30%5.18-1.47%5.36-1.09%-0.60%
ST刚泰/600687.SH
2019-04-263.093.153.083.08-4.94%-0.39%-10.44%30,632,60094,716,000109%3.09-6.30%3.23-4.38%3.38-3.02%3.44-1.41%-3.06%
曲江文旅/600706.SH
2019-04-2612.7712.9012.6312.71-1.17%-0.27%-7.73%2,151,30027,417,00058%12.74-3.29%13.13-2.81%13.65-0.97%13.78-0.67%-0.17%
大智慧/601519.SH
2019-04-269.6010.179.519.73-1.52%-1.04%-5.56%53,052,500521,610,00078%9.83-3.47%10.13-1.91%10.17-0.89%10.30-0.72%-0.89%