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
2018-12-123.883.903.853.880.26%0.10%-0.39%8,057,80031,229,00042%3.880.52%3.85-0.59%3.89-0.44%3.90-0.13%-0.58%
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
2018-12-123.523.553.473.50-0.85%-0.43%-1.02%2,979,20010,472,00067%3.520.72%3.49-0.46%3.54-0.23%3.540.09%0.07%
中信国安/000839.SZ
2018-12-123.743.763.673.68-1.60%-0.59%-4.17%20,575,10076,175,00037%3.70-0.48%3.690.16%3.70-0.78%3.84-0.13%0.28%
新 大 陆/000997.SZ
2018-12-1215.3915.3915.0815.09-1.31%-0.66%-3.03%2,192,90033,311,00042%15.19-0.71%15.23-0.25%15.24-0.61%15.560.03%-0.13%
东华软件/002065.SZ
2018-12-127.107.127.027.060.00%-0.16%-2.07%9,432,40066,694,00063%7.07-0.07%7.09-0.34%7.12-0.63%7.21-0.18%-0.55%
金智科技/002090.SZ
2018-12-1218.1518.3518.0818.11-0.22%-0.31%2.40%424,0007,703,00028%18.170.57%18.090.01%17.980.52%17.690.64%0.99%
生 意 宝/002095.SZ
2018-12-1222.2522.4421.8921.96-0.77%-0.30%-1.15%2,068,60045,563,00070%22.03-0.35%21.92-0.17%22.09-0.26%22.22-0.09%-0.92%
拓维信息/002261.SZ
2018-12-124.604.614.434.48-3.66%-0.71%-3.88%21,998,20099,249,00075%4.51-2.00%4.60-0.69%4.60-0.93%4.660.00%-0.25%
卫 士 通/002268.SZ
2018-12-1219.0819.1818.7018.73-1.83%-0.84%-1.40%3,918,90074,022,00063%18.89-1.22%19.03-0.36%19.06-0.32%19.000.22%0.12%
联络互动/002280.SZ
2018-12-124.214.254.204.220.24%0.07%-1.84%7,995,50033,720,00049%4.220.33%4.20-0.38%4.24-0.68%4.30-0.05%-0.43%
辉煌科技/002296.SZ
2018-12-125.755.785.585.64-1.74%-0.18%0.45%5,266,80029,757,000106%5.65-0.77%5.650.02%5.640.07%5.620.23%0.10%
皖通科技/002331.SZ
2018-12-078.629.158.629.156.15%1.68%2.65%8,053,80072,475,000135%9.002.98%8.872.11%8.830.48%8.910.47%0.28%
汉王科技/002362.SZ
2018-12-1214.7614.8614.4614.51-1.49%-0.84%-3.32%1,696,40024,823,00061%14.63-0.72%14.77-1.55%15.06-0.21%15.01-0.03%-0.25%
太极股份/002368.SZ
2018-12-1223.5823.6523.2123.39-0.38%-0.28%-3.51%3,196,90074,988,00055%23.46-0.55%23.60-0.75%23.84-0.73%24.24-0.27%-0.82%
千方科技/002373.SZ
2018-12-1212.0012.0811.8012.072.29%0.87%-0.33%6,183,10073,989,00087%11.972.55%11.690.03%11.85-0.96%12.11-0.06%-0.20%
科远股份/002380.SZ
2018-12-1211.2111.3411.1611.230.18%-0.02%0.67%699,8007,860,00064%11.230.84%11.180.21%11.16-0.16%11.160.19%-0.15%
中远海科/002401.SZ
2018-12-129.339.399.289.300.00%-0.30%-1.63%1,578,80014,727,00055%9.330.22%9.33-0.51%9.43-0.39%9.450.00%-0.41%
四维图新/002405.SZ
2018-12-1215.4015.5215.2515.300.66%-0.55%-1.61%8,929,700137,386,00068%15.391.39%15.260.07%15.30-0.55%15.55-0.08%-0.47%
广联达/002410.SZ
2018-12-1224.1024.1023.6823.70-0.80%-0.71%0.88%3,257,30077,752,00044%23.87-0.55%23.920.84%23.570.51%23.490.63%-0.51%
达实智能/002421.SZ
2018-12-123.964.013.913.94-0.25%-0.45%1.10%13,186,60052,191,00080%3.960.05%3.97-0.35%3.960.64%3.900.31%-0.08%
启明星辰/002439.SZ
2018-12-1221.3821.5720.8520.97-1.32%-0.71%-0.91%3,548,10074,933,00060%21.12-0.95%21.37-0.50%21.37-0.06%21.160.23%0.49%
榕基软件/002474.SZ
2018-12-126.686.706.576.63-0.30%-0.14%-1.56%2,661,80017,671,00043%6.640.11%6.62-0.41%6.70-1.85%6.740.25%-0.09%
捷顺科技/002609.SZ
2018-12-126.096.105.996.01-0.66%-0.38%-3.02%2,736,80016,511,00065%6.03-0.18%6.05-0.85%6.13-0.84%6.20-0.16%-0.48%
荣之联/002642.SZ
2018-12-127.037.056.936.96-0.71%-0.26%-1.40%5,215,00036,389,00048%6.980.19%6.96-0.37%7.01-0.61%7.06-0.23%-0.73%
博彦科技/002649.SZ
2018-12-127.977.987.837.88-0.63%0.05%-3.49%5,385,00042,413,00040%7.88-0.38%7.94-0.13%7.97-0.55%8.17-0.16%0.10%
中科金财/002657.SZ
2018-12-1213.4313.4713.2413.32-0.82%-0.31%-2.20%3,478,60046,476,00071%13.36-0.22%13.37-0.45%13.44-0.71%13.62-0.03%-0.45%
神州泰岳/300002.SZ
2018-12-123.643.673.583.59-1.64%-0.83%-0.97%9,240,80033,453,00059%3.620.39%3.610.22%3.61-0.50%3.63-0.11%-0.35%
立思辰/300010.SZ
2018-12-128.598.698.518.620.58%0.10%-0.21%5,942,00051,164,00066%8.61-0.30%8.64-0.19%8.65-1.05%8.640.15%-0.37%
银江股份/300020.SZ
2018-12-127.087.126.997.03-1.26%-0.23%-1.24%7,141,10050,318,00057%7.050.34%7.020.10%7.02-0.36%7.12-0.85%-0.54%
同花顺/300033.SZ
2018-12-1242.6643.1942.2442.37-0.31%-0.68%-1.11%1,705,00072,737,00060%42.660.94%42.380.57%42.05-0.16%42.85-0.28%-0.08%
超图软件/300036.SZ
2018-12-1218.9519.0818.4718.57-1.49%-0.47%-0.34%2,686,80050,130,00050%18.66-0.39%18.700.06%18.67-0.22%18.630.32%-0.13%
赛为智能/300044.SZ
2018-12-126.146.186.076.09-0.49%-0.52%-3.65%4,610,00028,224,00053%6.120.20%6.11-0.41%6.18-1.07%6.32-0.58%-0.68%
天源迪科/300047.SZ
2018-12-1211.8511.8811.6411.69-1.18%-0.57%-1.05%2,334,10027,441,00062%11.760.03%11.730.25%11.70-0.27%11.81-0.08%-0.57%
三五互联/300051.SZ
2018-12-126.566.606.426.48-1.37%-0.14%-3.05%4,176,50027,100,00053%6.49-0.51%6.50-1.07%6.59-0.95%6.68-0.58%-0.02%
华平股份/300074.SZ
2018-12-123.933.963.863.88-1.27%-0.54%-3.31%10,213,50039,844,00040%3.90-0.21%3.890.03%3.89-0.49%4.01-2.22%-0.93%
数字政通/300075.SZ
2018-12-1212.1212.1711.8711.95-0.91%-0.13%0.84%4,678,80055,983,00037%11.97-0.57%12.030.53%11.95-0.23%11.850.27%0.25%
数码科技/300079.SZ
2018-12-123.573.573.453.47-2.80%-0.74%-1.25%25,427,20088,883,00051%3.50-1.33%3.500.11%3.51-1.98%3.510.37%0.51%
银之杰/300085.SZ
2018-12-129.329.429.109.410.21%1.42%2.79%6,754,40062,665,000117%9.280.38%9.210.65%9.170.31%9.160.43%-0.49%
易联众/300096.SZ
2018-12-127.978.027.938.000.63%0.16%-0.53%1,848,90014,767,00037%7.990.49%7.910.34%7.89-0.04%8.040.35%0.03%
世纪瑞尔/300150.SZ
2018-12-124.464.484.374.40-1.35%-0.52%-3.42%4,522,30020,001,00070%4.42-0.61%4.49-2.12%4.56-0.50%4.56-0.09%0.04%
东方国信/300166.SZ
2018-12-1211.8511.8911.6611.73-0.68%-0.35%-3.23%3,802,90044,764,00053%11.770.03%11.83-0.53%11.89-0.53%12.12-0.44%-0.20%
迪威迅/300167.SZ
2018-12-126.046.105.886.01-2.28%0.52%4.34%20,960,500125,318,000116%5.98-0.30%5.970.49%5.900.99%5.760.38%0.20%
万达信息/300168.SZ
2018-12-1212.7712.8212.5412.730.24%0.28%0.73%10,429,600132,407,00061%12.700.34%12.710.01%12.66-0.15%12.64-0.12%-0.38%
汉得信息/300170.SZ
2018-12-1210.4410.6010.1410.24-1.54%-0.68%-2.26%11,189,900115,368,00086%10.31-0.92%10.36-1.15%10.46-0.64%10.480.40%-0.59%
捷成股份/300182.SZ
2018-12-124.854.864.754.830.00%0.25%-3.09%20,892,500100,652,00057%4.82-0.02%4.81-1.35%4.93-2.36%4.980.04%-0.36%
美亚柏科/300188.SZ
2018-12-1214.2514.3514.0514.10-1.05%-0.45%0.13%3,014,40042,696,00052%14.160.33%14.070.34%14.06-1.08%14.080.23%-0.18%
天泽信息/300209.SZ
2018-12-1211.7311.7411.5311.700.43%0.58%1.11%1,516,80017,643,00087%11.630.83%11.590.56%11.51-0.02%11.570.04%-0.34%
易华录/300212.SZ
2018-12-1221.7421.8121.4021.46-0.23%-0.31%0.24%1,812,70039,020,00060%21.53-0.11%21.420.37%21.34-0.25%21.410.03%-0.47%
拓尔思/300229.SZ
2018-12-129.499.529.229.27-1.80%-0.71%-2.96%3,888,40036,301,00051%9.34-0.58%9.34-1.15%9.49-1.94%9.550.23%-0.03%
银信科技/300231.SZ
2018-12-127.117.187.057.130.99%0.32%0.66%4,236,80030,112,00059%7.110.42%7.09-0.46%7.200.24%7.080.34%0.17%
方直科技/300235.SZ
2018-12-129.209.208.989.01-1.21%-0.80%-2.37%1,176,10010,682,00045%9.080.34%9.03-0.41%9.15-0.79%9.23-0.60%-0.15%
天玑科技/300245.SZ
2018-12-128.708.738.558.63-0.80%0.03%-1.74%1,680,50014,497,00077%8.63-0.29%8.63-0.37%8.66-0.43%8.78-1.10%-0.53%
新开普/300248.SZ
2018-12-126.726.896.636.780.15%0.92%5.23%3,087,10020,740,00078%6.72-0.64%6.810.93%6.691.12%6.440.86%0.53%
卫宁健康/300253.SZ
2018-12-1212.6612.7412.4912.55-0.95%-0.23%0.98%11,205,900140,961,00045%12.58-0.11%12.640.61%12.480.46%12.430.01%-0.59%
佳创视讯/300264.SZ
2018-12-124.854.914.804.84-0.41%-0.14%-5.51%1,281,3006,210,00021%4.850.21%4.79-0.97%4.89-0.85%5.12-1.67%-0.21%
华宇软件/300271.SZ
2018-12-1215.7215.7515.5215.60-0.76%-0.43%2.05%3,375,30052,883,00048%15.670.10%15.620.49%15.60-0.06%15.290.72%0.46%
海联讯/300277.SZ
2018-12-126.356.396.276.330.00%0.03%-0.91%1,318,2008,341,00044%6.330.37%6.29-0.29%6.36-1.40%6.390.27%-0.47%
飞利信/300287.SZ
2018-12-124.424.464.384.39-0.45%-0.72%-1.53%18,607,40082,290,00057%4.420.61%4.43-0.85%4.48-0.09%4.460.02%-0.49%
荣科科技/300290.SZ
2018-12-126.016.225.906.142.33%0.92%2.54%8,085,20049,192,000143%6.084.63%5.932.56%5.880.86%5.990.42%-0.71%
蓝盾股份/300297.SZ
2018-12-125.625.655.485.51-1.43%-0.42%-3.99%14,899,90082,436,00047%5.53-1.14%5.61-1.70%5.72-1.70%5.74-0.09%-0.08%
汉鼎宇佑/300300.SZ
2018-12-1210.9511.0510.8811.000.09%0.26%-1.96%1,856,70020,371,00048%10.970.67%10.900.00%10.93-0.63%11.22-0.43%-0.97%
任子行/300311.SZ
2018-12-126.436.576.366.471.25%0.20%-1.43%14,577,30094,121,00076%6.461.54%6.39-2.53%6.59-0.23%6.56-0.52%-0.92%
旋极信息/300324.SZ
2018-12-126.876.886.706.72-3.03%-0.93%-3.35%44,628,200302,735,00057%6.781.44%6.73-1.18%6.86-1.13%6.95-1.28%-3.59%
华虹计通/300330.SZ
2018-12-127.657.657.437.48-0.27%-0.31%-2.02%1,046,1007,849,00069%7.500.56%7.48-0.78%7.57-0.68%7.63-0.17%-0.16%
润和软件/300339.SZ
2018-12-1210.0010.059.909.98-0.10%0.04%-1.71%4,244,50042,345,00058%9.980.24%9.99-0.60%10.06-0.48%10.15-0.27%-0.68%
长亮科技/300348.SZ
2018-12-1220.1720.3519.6819.70-2.09%-0.81%-5.55%2,854,00056,680,00093%19.86-1.35%19.96-1.13%20.22-1.37%20.86-0.53%-0.68%
北信源/300352.SZ
2018-12-123.263.273.223.24-0.61%-0.12%-2.20%8,499,70027,572,00049%3.24-0.22%3.25-0.98%3.32-0.45%3.310.06%-0.48%
恒华科技/300365.SZ
2018-12-1219.8019.8018.7818.97-3.02%-0.35%-6.96%4,853,30092,394,000188%19.04-3.23%19.40-2.63%19.71-2.69%20.39-1.89%-0.95%
创意信息/300366.SZ
2018-12-127.687.687.417.46-2.86%-0.61%-0.80%8,829,10066,272,00094%7.51-0.87%7.510.54%7.45-0.01%7.52-0.36%0.01%
绿盟科技/300369.SZ
2018-12-128.838.958.758.901.37%0.69%-1.46%2,472,90021,857,00065%8.840.84%8.81-0.69%8.93-1.37%9.03-0.14%-0.28%
赢时胜/300377.SZ
2018-12-1211.7711.7911.6311.740.34%0.27%-2.06%5,017,00058,741,00054%11.710.20%11.660.03%11.72-0.71%11.99-0.24%-0.83%
东方通/300379.SZ
2018-12-1216.1816.2215.5615.68-3.03%-1.23%-0.51%3,278,00052,043,00078%15.88-0.74%16.020.08%15.910.02%15.760.49%0.44%
安硕信息/300380.SZ
2018-12-1216.7316.8616.4016.50-0.60%-0.52%-0.69%609,80010,115,00064%16.59-0.15%16.540.09%16.55-0.13%16.610.05%-0.51%
三联虹普/300384.SZ
2018-12-1213.1713.2613.1713.220.46%0.04%-1.80%1,415,30018,703,00047%13.220.60%13.18-0.39%13.28-0.35%13.46-0.16%-0.85%
京天利/300399.SZ
2018-12-129.659.659.489.48-0.73%-0.85%-1.46%1,076,70010,294,00061%9.56-0.47%9.61-0.44%9.63-0.15%9.620.11%-0.22%
*ST信通/600289.SH
2018-12-122.872.922.772.86-1.04%0.60%0.18%8,217,30023,362,00080%2.84-3.46%2.98-0.63%2.950.27%2.860.49%0.78%
盛和资源/600392.SH
2018-12-129.489.589.389.400.11%-0.88%-2.26%14,201,000134,670,00050%9.480.96%9.40-0.35%9.50-1.11%9.620.28%-0.46%
国电南瑞/600406.SH
2018-12-1219.0019.0018.5618.62-0.85%-0.46%1.95%14,526,200271,724,000109%18.71-0.50%18.710.45%18.560.58%18.260.64%0.34%
华胜天成/600410.SH
2018-12-126.816.836.586.62-2.36%-0.72%-1.81%13,220,10088,146,00063%6.67-1.20%6.71-1.54%6.79-0.73%6.740.19%0.14%
博通股份/600455.SH
2018-12-1223.9624.2023.5923.860.46%0.04%-2.17%223,9005,340,00077%23.850.03%23.78-0.29%23.97-1.09%24.39-0.51%-0.15%
华鑫股份/600621.SH
2018-12-129.7610.069.689.750.00%-1.16%0.09%14,991,600147,884,00066%9.861.44%9.741.09%9.69-0.36%9.740.09%-0.40%
信达地产/600657.SH
2018-12-124.204.274.164.190.48%-0.83%0.58%6,494,60027,439,00077%4.231.96%4.140.51%4.160.07%4.170.29%0.02%
刚泰控股/600687.SH
2018-12-124.934.964.814.85-2.02%-0.61%-8.21%29,320,800143,099,00053%4.88-0.39%4.92-1.44%5.05-2.32%5.28-0.25%-1.11%
曲江文旅/600706.SH
2018-12-1211.0811.1511.0311.120.63%0.30%-0.55%1,078,90011,962,00064%11.090.34%11.07-0.40%11.12-0.34%11.18-0.05%-0.20%
大智慧/601519.SH
2018-12-123.603.643.593.600.00%-0.39%-1.15%3,371,70012,185,00047%3.610.53%3.60-0.22%3.62-0.58%3.640.03%-0.47%