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
2019-02-153.933.963.883.92-0.25%0.15%2.94%16,626,70065,083,00092%3.91-0.53%3.920.57%3.870.94%3.810.18%-0.36%
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
2019-02-153.923.963.853.87-1.78%-1.12%0.68%8,546,20033,449,000125%3.91-0.58%3.940.08%3.920.54%3.840.24%-0.01%
中信国安/000839.SZ
2019-02-153.623.733.603.640.55%-0.82%3.88%65,654,900240,942,000120%3.671.35%3.631.31%3.571.25%3.500.69%0.38%
新 大 陆/000997.SZ
2019-02-1515.9716.0015.6515.66-1.57%-0.72%0.64%5,325,10083,991,00095%15.77-1.04%15.93-0.32%15.880.51%15.560.17%0.10%
东华软件/002065.SZ
2019-02-157.217.287.117.12-1.25%-0.95%3.11%21,955,000157,807,000105%7.19-0.03%7.170.84%7.061.00%6.910.54%0.00%
金智科技/002090.SZ
2019-02-1518.1118.1117.8017.88-0.50%-0.22%-0.46%1,318,10023,620,00089%17.92-0.66%18.06-0.61%18.17-0.65%17.960.49%0.80%
生 意 宝/002095.SZ
2019-02-1520.2021.5920.0021.043.29%1.03%8.29%8,631,800179,761,000205%20.832.22%20.402.46%20.072.99%19.431.59%-0.26%
拓维信息/002261.SZ
2019-02-154.354.524.324.431.14%0.29%4.75%27,467,800121,329,000132%4.421.10%4.381.25%4.321.48%4.23-0.12%-1.09%
卫 士 通/002268.SZ
2019-02-1523.3723.5522.9223.25-0.47%0.35%3.99%6,929,700160,551,000113%23.17-0.99%23.300.27%23.121.27%22.361.01%0.87%
联络互动/002280.SZ
2019-02-153.833.883.803.830.26%-0.39%3.12%16,153,90062,110,000106%3.850.84%3.810.98%3.771.65%3.71-0.16%-0.88%
辉煌科技/002296.SZ
2019-02-155.515.545.465.49-0.36%-0.22%2.92%5,294,90029,130,000135%5.500.00%5.490.51%5.451.04%5.330.24%-0.40%
皖通科技/002331.SZ
2019-02-159.159.239.139.190.33%0.07%3.00%2,286,50020,999,000101%9.180.05%9.151.21%9.031.36%8.920.37%-0.18%
汉王科技/002362.SZ
2019-02-1513.9114.4913.7414.150.57%-0.52%4.85%4,599,40065,421,000157%14.220.53%14.081.53%13.911.81%13.500.32%-0.80%
太极股份/002368.SZ
2019-02-1525.4025.8025.1425.18-1.60%-0.93%3.96%6,766,600171,983,00085%25.420.00%25.380.74%24.951.23%24.220.53%0.32%
千方科技/002373.SZ
2019-02-1512.9313.1012.8712.930.00%-0.52%1.44%5,908,20076,787,00088%13.000.47%13.020.12%12.990.40%12.750.50%0.64%
科远股份/002380.SZ
2019-02-1511.2211.4511.1811.270.45%-0.39%4.02%2,540,90028,748,000174%11.311.43%11.201.29%11.091.65%10.830.74%-0.25%
中远海科/002401.SZ
2019-02-159.599.679.539.58-0.10%-0.23%2.35%3,924,60037,685,00088%9.600.59%9.570.64%9.470.96%9.36-0.29%-0.19%
四维图新/002405.SZ
2019-02-1519.3519.5219.0419.08-1.40%-0.96%7.00%35,058,300675,377,000101%19.26-1.45%19.351.78%18.862.19%17.831.28%1.12%
广联达/002410.SZ
2019-02-1526.3626.4925.4025.70-2.58%-0.45%1.19%7,715,900199,187,000139%25.82-1.63%26.09-0.53%26.050.89%25.400.60%0.77%
达实智能/002421.SZ
2019-02-153.833.913.823.850.52%-0.62%1.69%16,932,60065,603,000167%3.870.78%3.850.60%3.830.98%3.790.11%-0.35%
启明星辰/002439.SZ
2019-02-1524.6324.7724.1424.14-1.91%-1.33%1.47%6,521,000159,536,00097%24.47-0.94%24.510.13%24.421.02%23.790.40%0.32%
榕基软件/002474.SZ
2019-02-157.287.357.147.19-1.51%-0.76%-1.09%10,428,40075,552,00071%7.25-1.60%7.38-0.43%7.370.14%7.270.22%0.39%
捷顺科技/002609.SZ
2019-02-156.106.156.056.090.00%-0.36%3.98%4,429,40027,073,00076%6.110.36%6.091.38%5.991.10%5.86-0.41%-0.21%
荣之联/002642.SZ
2019-02-155.575.725.525.651.25%0.18%1.24%15,310,00086,346,000113%5.641.40%5.581.18%5.482.58%5.58-1.33%-2.01%
博彦科技/002649.SZ
2019-02-157.898.057.867.941.02%-0.29%4.10%10,113,90080,534,000152%7.961.08%7.881.38%7.791.67%7.630.37%-0.38%
中科金财/002657.SZ
2019-02-1513.1113.2513.0313.08-0.46%-0.59%2.75%4,320,60056,852,000115%13.160.25%13.080.81%12.950.98%12.730.18%-0.47%
神州泰岳/300002.SZ
2019-02-153.413.443.383.390.30%-0.41%4.63%21,710,10073,892,000111%3.400.50%3.381.05%3.331.43%3.24-0.03%-0.91%
立思辰/300010.SZ
2019-02-158.378.628.348.461.32%-0.19%12.02%17,042,800144,454,00062%8.481.33%8.351.10%8.182.87%7.551.06%0.52%
银江股份/300020.SZ
2019-02-157.107.146.926.95-1.84%-0.95%3.09%14,453,800101,418,000154%7.02-1.14%7.060.23%6.991.29%6.740.18%-0.25%
同花顺/300033.SZ
2019-02-1551.9853.3850.9051.85-0.29%-0.41%8.36%7,751,400403,562,000123%52.060.28%51.602.76%49.602.07%47.851.48%1.15%
超图软件/300036.SZ
2019-02-1515.5515.6915.3115.40-1.72%-0.72%6.16%9,411,400145,987,00069%15.51-0.15%15.441.17%15.132.53%14.510.11%-0.62%
赛为智能/300044.SZ
2019-02-156.607.306.607.309.94%2.21%10.98%31,721,900226,573,000255%7.147.06%6.864.37%6.753.84%6.582.33%-0.24%
天源迪科/300047.SZ
2019-02-1512.9413.0812.8212.88-0.46%-0.43%3.81%4,893,90063,303,00079%12.940.20%12.960.18%12.861.29%12.410.43%0.27%
三五互联/300051.SZ
2019-02-155.695.745.635.66-0.70%-0.44%2.26%4,739,40026,942,000105%5.690.00%5.661.22%5.572.17%5.54-0.77%-1.44%
华平股份/300074.SZ
2019-02-153.813.853.783.80-0.52%-0.37%4.77%9,054,10034,532,000102%3.81-1.09%3.810.85%3.761.16%3.630.33%-0.54%
数字政通/300075.SZ
2019-02-1510.3510.5510.3410.430.29%-0.20%2.48%6,097,50063,726,000140%10.450.27%10.420.53%10.350.87%10.18-0.45%-0.47%
数码科技/300079.SZ
2019-02-153.944.013.903.91-1.26%-0.99%2.44%37,709,100148,920,000117%3.950.41%3.930.72%3.900.83%3.820.71%0.21%
银之杰/300085.SZ
2019-02-158.308.588.268.300.12%-1.08%4.86%7,356,00061,726,000106%8.390.73%8.341.01%8.211.57%7.920.60%-0.24%
易联众/300096.SZ
2019-02-1510.6911.3310.4011.063.56%2.03%-0.77%24,496,700265,546,00082%10.842.38%10.631.42%10.482.10%11.15-1.54%0.59%
世纪瑞尔/300150.SZ
2019-02-154.574.634.554.57-0.22%-0.48%3.53%4,548,80020,889,000101%4.590.57%4.560.82%4.521.08%4.410.20%-0.38%
东方国信/300166.SZ
2019-02-1512.9613.3712.9013.070.00%-0.15%6.79%15,641,700204,746,00088%13.090.60%13.050.60%12.951.40%12.240.96%0.93%
迪威迅/300167.SZ
2019-02-154.794.864.734.800.21%-0.08%5.01%6,496,70031,213,00086%4.800.19%4.761.39%4.671.24%4.57-0.37%-1.41%
万达信息/300168.SZ
2019-02-1511.4711.7311.3311.45-0.17%-0.65%4.46%28,050,600323,283,000126%11.530.35%11.460.91%11.341.50%10.960.87%-0.13%
汉得信息/300170.SZ
2019-02-1511.2511.3111.0711.09-1.86%-0.64%3.29%21,360,900238,412,000125%11.16-1.22%11.200.54%11.091.15%10.740.82%0.10%
捷成股份/300182.SZ
2019-02-154.244.304.204.21-0.71%-0.89%3.64%31,318,900133,047,00091%4.250.50%4.210.67%4.180.82%4.060.32%-0.46%
美亚柏科/300188.SZ
2019-02-1515.9015.9715.6415.72-1.75%-0.32%0.07%6,823,700107,611,00089%15.77-0.79%16.00-0.42%16.020.24%15.710.31%0.77%
天泽信息/300209.SZ
2019-02-1511.9512.0011.7511.82-0.67%-0.50%2.20%3,156,60037,497,000132%11.880.26%11.950.85%11.800.63%11.570.65%-0.28%
易华录/300212.SZ
2019-02-1520.4520.8320.4520.610.39%-0.32%3.26%4,455,50092,123,00098%20.680.61%20.570.73%20.361.09%19.960.35%-0.36%
拓尔思/300229.SZ
2019-02-159.159.359.079.200.33%-0.08%4.31%6,065,70055,844,000165%9.210.82%9.121.22%9.001.48%8.820.48%-0.49%
银信科技/300231.SZ
2019-02-156.987.056.926.95-0.43%-0.49%4.14%6,196,20043,273,000104%6.98-0.33%6.961.22%6.831.55%6.670.18%-0.58%
方直科技/300235.SZ
2019-02-158.728.848.568.65-0.23%-0.49%4.28%2,445,50021,258,000125%8.690.18%8.631.40%8.491.65%8.300.29%-0.46%
天玑科技/300245.SZ
2019-02-159.009.178.928.92-0.89%-1.24%2.09%2,011,90018,171,000107%9.030.14%9.020.70%8.920.85%8.740.38%-0.27%
新开普/300248.SZ
2019-02-157.157.216.987.150.14%0.89%2.88%6,229,90044,152,000136%7.09-0.74%7.16-1.02%7.140.69%6.950.51%0.02%
卫宁健康/300253.SZ
2019-02-1511.7111.7611.3311.39-2.06%-1.08%5.73%18,958,200218,294,00069%11.51-1.83%11.550.68%11.371.78%10.770.78%0.42%
佳创视讯/300264.SZ
2019-02-155.125.215.115.150.19%-0.39%2.84%2,620,10013,546,000125%5.170.72%5.140.73%5.091.35%5.010.24%-0.26%
华宇软件/300271.SZ
2019-02-1516.1016.1415.8315.83-1.86%-0.85%2.98%6,175,50098,590,00093%15.97-0.99%16.120.14%15.971.10%15.370.96%0.68%
海联讯/300277.SZ
2019-02-156.276.456.226.402.40%1.25%4.81%7,908,30049,988,000130%6.320.96%6.290.38%6.251.12%6.110.59%0.26%
飞利信/300287.SZ
2019-02-153.753.883.723.760.00%-1.39%2.20%33,280,100126,913,000123%3.811.82%3.761.37%3.693.45%3.68-0.84%-1.53%
荣科科技/300290.SZ
2019-02-156.947.116.916.91-2.54%-1.17%-1.97%6,653,40046,522,00047%6.99-0.89%6.971.16%6.831.94%7.05-0.11%0.48%
蓝盾股份/300297.SZ
2019-02-155.535.655.495.49-0.36%-1.19%3.45%18,396,300102,216,000129%5.560.69%5.530.89%5.461.36%5.310.55%-0.31%
汉鼎宇佑/300300.SZ
2019-02-1510.3610.4510.2310.26-1.06%-0.50%2.74%3,994,00041,185,00080%10.31-0.75%10.300.80%10.152.86%9.99-0.16%-1.02%
任子行/300311.SZ
2019-02-156.156.306.116.15-0.81%-0.68%1.91%13,764,80085,225,000109%6.190.75%6.151.00%6.081.20%6.04-1.85%-0.65%
旋极信息/300324.SZ
2019-02-155.916.065.855.950.00%-0.42%4.70%36,053,300215,420,000118%5.980.45%5.901.50%5.811.93%5.68-0.18%-0.80%
华虹计通/300330.SZ
2019-02-157.087.207.037.141.13%0.20%4.34%1,772,40012,631,000122%7.130.98%7.071.44%6.971.72%6.840.03%-0.62%
润和软件/300339.SZ
2019-02-159.399.609.339.470.53%-0.12%4.48%7,647,20072,501,000106%9.480.67%9.410.99%9.301.27%9.060.54%0.04%
长亮科技/300348.SZ
2019-02-1518.4019.1218.1218.28-1.40%-1.37%6.79%9,513,400176,309,00098%18.531.03%18.371.87%17.882.42%17.121.06%0.19%
北信源/300352.SZ
2019-02-154.514.604.484.50-1.32%-0.68%4.63%18,874,20085,524,00092%4.530.20%4.551.13%4.461.53%4.301.08%0.98%
恒华科技/300365.SZ
2019-02-1522.0922.1021.4421.59-2.22%-0.42%-0.67%2,231,60048,384,00095%21.68-1.70%21.89-0.41%21.960.07%21.740.16%0.45%
创意信息/300366.SZ
2019-02-157.147.257.077.11-0.28%-0.63%3.96%7,132,80051,036,00078%7.160.34%7.130.71%7.042.54%6.84-0.54%-1.32%
绿盟科技/300369.SZ
2019-02-1510.5710.7610.4010.48-0.66%-0.80%6.27%8,814,90093,122,00085%10.560.37%10.471.98%10.171.43%9.860.84%0.64%
赢时胜/300377.SZ
2019-02-1511.3912.3111.2911.884.85%0.32%12.62%37,183,500440,322,000186%11.845.09%11.344.61%10.944.60%10.552.18%-0.76%
东方通/300379.SZ
2019-02-1515.5117.1415.5117.1410.01%1.66%8.65%8,371,000141,131,000346%16.868.16%16.335.20%16.104.41%15.783.42%0.62%
安硕信息/300380.SZ
2019-02-1516.5316.5716.3316.36-1.80%-0.41%2.05%2,089,80034,330,000143%16.43-0.92%16.470.49%16.330.80%16.030.51%-0.24%
三联虹普/300384.SZ
2019-02-1513.6414.6513.5314.165.83%0.57%6.47%12,622,000177,724,000339%14.086.64%13.704.21%13.543.57%13.302.73%0.26%
京天利/300399.SZ
2019-02-159.019.108.969.01-0.44%-0.34%2.43%1,610,40014,559,00099%9.04-0.11%9.040.39%8.970.91%8.80-0.02%-0.62%
*ST信通/600289.SH
2019-02-152.512.572.492.530.40%0.00%5.07%3,630,6009,187,00079%2.531.28%2.510.92%2.481.51%2.41-0.95%-0.85%
盛和资源/600392.SH
2019-02-159.139.279.099.09-0.87%-0.90%2.00%20,232,000185,594,000109%9.17-0.04%9.160.55%9.080.81%8.910.37%-0.17%
国电南瑞/600406.SH
2019-02-1519.7320.1919.6719.77-0.15%-0.97%0.48%20,088,100401,013,000142%19.961.20%19.790.51%19.750.36%19.680.25%0.19%
华胜天成/600410.SH
2019-02-156.206.236.066.09-0.98%-0.94%2.75%12,436,90076,456,00089%6.15-0.07%6.121.14%6.011.71%5.93-0.20%-0.90%
博通股份/600455.SH
2019-02-1522.0022.1621.6421.83-2.11%-0.35%1.74%244,9005,365,00086%21.91-1.78%22.020.70%21.741.16%21.46-0.40%-0.61%
华鑫股份/600621.SH
2019-02-159.109.369.109.210.66%-0.35%4.69%14,529,600134,284,000127%9.241.07%9.171.16%9.052.20%8.800.40%-0.63%
信达地产/600657.SH
2019-02-154.434.494.404.41-0.68%-0.88%2.13%6,573,90029,247,00077%4.45-0.14%4.430.75%4.390.94%4.320.26%0.03%
刚泰控股/600687.SH
2019-02-154.094.224.044.140.49%0.12%2.15%31,104,600128,611,00093%4.140.02%4.110.76%4.062.04%4.05-0.95%-1.70%
曲江文旅/600706.SH
2019-02-1510.7810.7910.6910.74-0.37%-0.03%2.30%1,287,40013,830,00088%10.74-0.26%10.730.54%10.630.72%10.500.06%-0.17%
大智慧/601519.SH
2019-02-153.663.703.603.63-1.09%-0.44%1.68%11,831,60043,138,000131%3.65-0.79%3.690.38%3.640.61%3.570.34%-0.03%