工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000008, 000602, 000682, 000839, 000997, 002065, 002090, 002095, 002261, 002268, 002280, 002296, 002331, 002362, 002368, 002373, 002380, 002401, 002405, 002410, 002421, 002439, 002474, 002609, 002642, 002649, 002657, 300002, 300010, 300020, 300033, 300036, 300044, 300047, 300051, 300074, 300075, 300079, 300085, 300096, 300150, 300166, 300167, 300168, 300170, 300182, 300188, 300209, 300212, 300229, 300231, 300235, 300245, 300248, 300253, 300264, 300271, 300277, 300287, 300290, 300297, 300300, 300311, 300324, 300330, 300339, 300348, 300352, 300365, 300366, 300369, 300377, 300379, 300380, 300384, 300399, 600289, 600392, 600406, 600410, 600455, 600621, 600657, 600687, 600706, 601519	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
神州高铁/000008.SZ
	2021-04-22	2.31	2.33	2.30	2.30	-0.43%	-0.43%	-1.20%	11,480,900	26,523,000	75%	2.31	-0.26%	2.33	-1.23%	2.35	0.26%	2.33	-0.04%	0.05%
金马集团/000602.SZ
	2013-09-25	0.00	0.00	0.00	0.00	0.00%	-100.00%	-100.00%	100	1,000	100%	10.00	0.00%	10.00	0.00%	10.00	0.00%	10.00	0.00%	0.00%
东方电子/000682.SZ
	2021-04-22	4.72	4.76	4.71	4.73	0.21%	0.00%	-1.25%	3,534,600	16,718,000	72%	4.73	-0.53%	4.77	-0.83%	4.79	0.06%	4.79	-0.19%	-0.24%
中信国安/000839.SZ
	2021-04-22	2.10	2.13	2.08	2.09	-0.95%	-0.48%	-2.11%	19,034,800	39,970,000	102%	2.10	-0.52%	2.12	-1.26%	2.14	-0.23%	2.14	-0.37%	0.10%
新大陆/000997.SZ
	2021-04-22	14.08	14.18	14.00	14.12	0.28%	0.22%	-0.55%	7,203,900	101,495,000	85%	14.09	-0.20%	14.16	-0.97%	14.27	-0.01%	14.20	0.05%	-0.06%
东华软件/002065.SZ
	2021-04-22	7.58	7.70	7.57	7.68	1.59%	0.47%	2.21%	19,735,800	150,855,000	140%	7.64	0.99%	7.63	0.22%	7.59	0.57%	7.51	0.17%	-0.06%
金智科技/002090.SZ
	2021-04-22	7.80	7.83	7.68	7.70	-0.77%	-0.36%	-3.46%	1,311,500	10,135,000	55%	7.73	-0.37%	7.80	-0.89%	7.87	-0.61%	7.98	0.08%	0.15%
生意宝/002095.SZ
	2021-04-22	15.35	15.35	14.88	14.90	-3.25%	-1.00%	-1.46%	4,704,000	70,801,000	61%	15.05	-1.12%	15.14	-0.65%	15.11	0.47%	15.12	0.22%	1.31%
拓维信息/002261.SZ
	2021-04-22	6.53	6.75	6.46	6.70	2.76%	1.19%	1.79%	22,643,700	149,929,000	163%	6.62	1.25%	6.73	0.16%	6.68	0.21%	6.58	0.23%	0.21%
卫士通/002268.SZ
	2021-04-22	18.05	18.10	17.88	17.99	-0.55%	0.03%	-0.91%	5,452,100	98,054,000	77%	17.99	-1.19%	18.19	-0.79%	18.28	-0.36%	18.16	0.08%	0.16%
*ST联络/002280.SZ
	2021-04-22	3.12	3.29	3.12	3.23	1.89%	0.00%	-2.48%	45,720,500	147,669,000	88%	3.23	5.73%	3.12	-0.35%	3.19	-1.09%	3.31	0.12%	-0.09%
辉煌科技/002296.SZ
	2021-04-22	6.64	6.69	6.59	6.60	-0.45%	-0.45%	-1.05%	1,628,100	10,795,000	73%	6.63	-0.21%	6.67	-0.88%	6.72	-0.09%	6.67	0.02%	0.16%
皖通科技/002331.SZ
	2021-04-22	11.62	11.70	11.30	11.35	-2.32%	-0.72%	-6.30%	5,357,100	61,244,000	98%	11.43	-2.08%	11.75	-2.10%	11.90	-0.84%	12.11	-1.34%	-0.99%
汉王科技/002362.SZ
	2021-04-22	19.20	19.27	18.98	19.05	-0.26%	-0.20%	-0.36%	1,980,700	37,810,000	79%	19.09	-0.58%	19.31	-0.67%	19.31	0.69%	19.12	-0.32%	-0.23%
太极股份/002368.SZ
	2021-04-22	22.24	22.30	21.90	21.94	-1.39%	-0.44%	0.85%	3,317,800	73,113,000	55%	22.04	-0.47%	22.16	-0.32%	22.13	1.09%	21.76	0.07%	0.14%
千方科技/002373.SZ
	2021-04-22	16.38	16.56	16.34	16.50	0.67%	0.27%	0.08%	15,508,800	255,206,000	76%	16.46	-0.09%	16.68	-1.20%	16.78	0.16%	16.49	-0.25%	0.13%
科远智慧/002380.SZ
	2021-04-22	14.56	14.72	14.49	14.57	-0.14%	-0.03%	-0.99%	1,300,500	18,954,000	66%	14.57	-1.03%	14.77	-0.66%	14.81	0.04%	14.72	-0.07%	-0.37%
中远海科/002401.SZ
	2021-04-22	12.52	12.56	12.43	12.46	-0.16%	-0.10%	-0.24%	1,563,700	19,504,000	68%	12.47	-0.06%	12.53	-0.30%	12.53	0.13%	12.49	-0.32%	-0.09%
四维图新/002405.SZ
	2021-04-22	14.92	15.08	14.81	14.81	-0.87%	-0.82%	-2.63%	35,884,700	535,864,000	75%	14.93	-0.39%	15.27	-2.02%	15.44	0.16%	15.21	0.02%	0.43%
广联达/002410.SZ
	2021-04-22	70.17	70.29	68.50	68.98	-1.17%	-0.18%	-0.60%	4,029,600	278,464,000	91%	69.11	-1.12%	69.64	-0.67%	69.89	-0.30%	69.40	0.04%	0.44%
达实智能/002421.SZ
	2021-04-22	3.73	3.75	3.69	3.71	-0.80%	-0.08%	-0.75%	15,248,300	56,614,000	71%	3.71	-0.83%	3.75	-0.85%	3.77	-0.03%	3.74	0.11%	-0.05%
启明星辰/002439.SZ
	2021-04-22	33.77	33.87	32.90	33.12	-2.56%	-0.61%	3.13%	13,064,000	435,338,000	103%	33.32	-1.42%	33.54	2.03%	32.53	1.22%	32.12	0.39%	-0.21%
榕基软件/002474.SZ
	2021-04-22	6.41	6.43	6.27	6.33	-1.56%	-0.14%	0.38%	16,696,900	105,842,000	61%	6.34	-0.33%	6.39	-0.55%	6.44	0.48%	6.31	0.46%	0.49%
捷顺科技/002609.SZ
	2021-04-22	9.69	9.70	9.52	9.59	-0.62%	0.17%	1.04%	4,824,000	46,185,000	95%	9.57	-0.48%	9.63	-0.48%	9.63	0.21%	9.49	0.35%	0.43%
荣联科技/002642.SZ
	2021-04-22	4.46	4.63	4.44	4.48	0.45%	-1.30%	0.00%	18,028,400	81,828,000	90%	4.54	1.66%	4.53	-1.05%	4.55	0.84%	4.48	-0.07%	-0.61%
博彦科技/002649.SZ
	2021-04-22	10.37	10.49	10.26	10.29	-0.12%	-0.66%	-2.90%	10,328,000	106,977,000	69%	10.36	0.21%	10.56	-1.51%	10.67	-0.35%	10.60	-0.18%	0.19%
中科金财/002657.SZ
	2021-04-22	11.47	11.76	11.45	11.68	1.65%	0.63%	2.13%	4,156,000	48,240,000	99%	11.61	0.71%	11.59	-0.19%	11.61	0.33%	11.44	0.31%	0.11%
神州泰岳/300002.SZ
	2021-04-22	4.74	4.81	4.70	4.76	0.63%	0.08%	3.28%	28,384,000	135,001,000	96%	4.76	0.30%	4.77	0.78%	4.69	0.90%	4.61	0.35%	-0.22%
豆神教育/300010.SZ
	2021-04-22	7.71	7.84	7.64	7.72	-0.26%	-0.01%	-1.14%	19,928,300	153,861,000	61%	7.72	-0.81%	7.86	-1.92%	7.92	0.58%	7.81	-0.24%	0.35%
银江股份/300020.SZ
	2021-04-22	8.47	8.65	8.40	8.59	1.42%	0.60%	1.78%	11,794,800	100,711,000	98%	8.54	0.09%	8.59	-0.43%	8.57	0.34%	8.44	0.40%	0.26%
同花顺/300033.SZ
	2021-04-22	123.42	124.61	121.60	122.88	0.31%	-0.19%	1.91%	4,342,100	534,574,000	112%	123.11	0.51%	122.61	0.71%	121.70	0.56%	120.58	-0.08%	-0.19%
超图软件/300036.SZ
	2021-04-22	17.41	17.48	17.18	17.32	0.12%	-0.05%	1.67%	4,439,700	76,935,000	103%	17.33	-0.55%	17.45	0.18%	17.33	0.40%	17.04	0.28%	-0.10%
赛为智能/300044.SZ
	2021-04-22	5.18	5.22	5.08	5.11	-1.54%	-0.29%	-1.12%	16,279,800	83,434,000	156%	5.13	-1.50%	5.19	-1.22%	5.21	-0.21%	5.17	-0.10%	-0.04%
天源迪科/300047.SZ
	2021-04-22	6.85	7.13	6.78	7.08	3.66%	1.39%	3.86%	24,133,200	168,531,000	176%	6.98	1.79%	6.94	0.52%	6.93	0.67%	6.82	0.65%	-0.01%
三五互联/300051.SZ
	2021-04-22	4.19	4.37	4.15	4.25	2.66%	-0.23%	1.05%	7,275,600	30,994,000	140%	4.26	1.04%	4.25	-0.12%	4.25	0.54%	4.21	0.21%	-0.03%
华平股份/300074.SZ
	2021-04-22	3.84	3.88	3.80	3.88	1.04%	0.96%	3.27%	6,317,700	24,279,000	93%	3.84	0.47%	3.83	-0.05%	3.82	0.66%	3.76	0.37%	0.38%
数字政通/300075.SZ
	2021-04-22	9.88	10.07	9.85	9.91	0.41%	-0.17%	0.83%	6,658,500	66,102,000	106%	9.93	0.05%	9.97	-0.24%	9.94	0.42%	9.83	-0.08%	-0.02%
数码视讯/300079.SZ
	2021-04-22	3.94	3.95	3.90	3.91	0.00%	-0.31%	-0.15%	7,721,300	30,284,000	79%	3.92	-0.23%	3.96	-0.63%	3.96	0.25%	3.92	0.03%	-0.30%
银之杰/300085.SZ
	2021-04-22	15.73	16.44	15.46	16.30	4.35%	1.77%	4.30%	20,381,500	326,449,000	163%	16.02	1.97%	15.88	0.75%	15.83	0.65%	15.63	0.54%	-0.29%
易联众/300096.SZ
	2021-04-22	7.58	8.08	7.42	7.73	2.38%	-0.14%	1.86%	10,752,600	83,232,000	273%	7.74	2.44%	7.69	0.85%	7.66	0.99%	7.59	0.45%	-0.25%
世纪瑞尔/300150.SZ
	2021-04-22	3.98	4.01	3.93	4.00	1.01%	0.33%	2.04%	1,705,200	6,798,000	63%	3.99	0.23%	3.98	-0.20%	3.98	0.63%	3.92	0.13%	-0.17%
东方国信/300166.SZ
	2021-04-22	9.56	9.60	9.38	9.39	-1.78%	-0.94%	-1.10%	13,185,200	124,983,000	116%	9.48	-1.07%	9.55	-0.42%	9.56	0.02%	9.49	0.28%	-0.03%
迪威迅/300167.SZ
	2021-04-22	4.28	4.29	4.22	4.24	-0.47%	-0.28%	-1.40%	3,042,400	12,935,000	59%	4.25	-0.42%	4.30	-1.11%	4.34	0.14%	4.30	0.09%	0.27%
万达信息/300168.SZ
	2021-04-22	14.45	14.49	14.13	14.32	-0.90%	0.17%	2.53%	7,965,700	113,879,000	78%	14.30	-1.13%	14.36	-0.75%	14.26	1.18%	13.97	0.27%	-0.20%
汉得信息/300170.SZ
	2021-04-22	6.92	6.95	6.85	6.91	0.00%	0.09%	1.25%	4,105,500	28,344,000	74%	6.90	-0.30%	6.95	-0.43%	6.93	0.49%	6.83	-0.09%	-0.29%
捷成股份/300182.SZ
	2021-04-22	3.66	3.85	3.64	3.77	2.45%	0.59%	7.01%	91,452,100	342,736,000	154%	3.75	0.11%	3.70	1.46%	3.62	1.60%	3.52	1.38%	0.40%
美亚柏科/300188.SZ
	2021-04-22	17.20	17.28	17.12	17.22	0.47%	0.16%	-0.50%	4,502,200	77,404,000	65%	17.19	0.01%	17.35	-0.56%	17.40	-0.03%	17.31	-0.01%	-0.09%
天泽信息/300209.SZ
	2021-04-22	7.75	7.99	7.70	7.79	0.26%	-0.87%	4.02%	14,503,400	113,972,000	150%	7.86	0.96%	7.75	1.53%	7.64	1.27%	7.49	0.86%	0.35%
易华录/300212.SZ
	2021-04-22	26.81	27.75	26.81	27.44	1.67%	0.16%	2.11%	7,002,200	191,829,000	82%	27.40	1.09%	27.34	-1.27%	27.56	0.43%	26.87	0.35%	0.60%
拓尔思/300229.SZ
	2021-04-22	8.71	8.73	8.60	8.66	-0.57%	0.06%	-4.09%	4,454,000	38,549,000	60%	8.66	-0.67%	8.74	-0.75%	8.76	0.17%	9.03	-0.95%	-0.88%
银信科技/300231.SZ
	2021-04-22	7.75	7.98	7.74	7.93	2.45%	0.53%	1.25%	9,545,700	75,296,000	189%	7.89	1.72%	7.86	-0.04%	7.85	0.17%	7.83	0.09%	-0.29%
方直科技/300235.SZ
	2021-04-22	11.24	11.48	11.12	11.39	1.79%	0.57%	2.34%	3,177,300	35,982,000	147%	11.33	1.40%	11.29	-0.04%	11.31	0.59%	11.13	0.47%	0.09%
天玑科技/300245.SZ
	2021-04-22	8.64	8.70	8.54	8.61	0.23%	-0.07%	-0.43%	1,829,900	15,767,000	58%	8.62	-0.46%	8.72	-0.54%	8.72	0.48%	8.65	-0.14%	-0.09%
新开普/300248.SZ
	2021-04-22	10.50	10.58	10.03	10.37	0.29%	0.59%	9.74%	30,062,700	309,931,000	171%	10.31	-0.36%	10.18	2.29%	9.80	2.01%	9.45	1.85%	0.43%
卫宁健康/300253.SZ
	2021-04-22	18.16	18.70	18.11	18.27	0.61%	-0.80%	4.00%	26,435,600	486,881,000	149%	18.42	2.11%	18.10	1.84%	17.82	1.67%	17.57	0.73%	0.41%
佳创视讯/300264.SZ
	2021-04-22	3.71	3.76	3.61	3.62	-1.09%	-1.20%	0.44%	7,847,900	28,756,000	65%	3.66	0.41%	3.69	-0.46%	3.71	0.60%	3.60	0.56%	1.17%
华宇软件/300271.SZ
	2021-04-22	18.76	18.97	18.34	18.66	-0.59%	0.13%	-0.11%	16,193,200	301,778,000	184%	18.64	-0.73%	18.83	-0.34%	18.80	0.11%	18.68	-0.34%	-0.27%
海联讯/300277.SZ
	2021-04-22	7.78	8.06	7.74	7.98	2.84%	0.67%	-2.00%	4,968,600	39,387,000	96%	7.93	0.78%	7.93	-2.06%	8.17	-0.35%	8.14	-0.51%	-0.76%
飞利信/300287.SZ
	2021-04-22	3.49	3.55	3.42	3.48	0.29%	-0.09%	0.17%	41,332,900	143,981,000	95%	3.48	-1.00%	3.52	-0.48%	3.53	0.40%	3.47	0.29%	0.08%
荣科科技/300290.SZ
	2021-04-22	7.12	7.18	7.08	7.15	0.42%	0.22%	2.45%	6,472,400	46,175,000	62%	7.13	-0.42%	7.20	0.48%	7.11	0.94%	6.98	0.16%	0.22%
蓝盾股份/300297.SZ
	2021-04-22	3.86	3.92	3.83	3.87	0.52%	-0.03%	0.81%	22,841,100	88,417,000	89%	3.87	-0.57%	3.91	-0.43%	3.90	0.34%	3.84	0.16%	-0.41%
海峡创新/300300.SZ
	2021-04-22	4.47	4.97	4.44	4.87	8.22%	4.04%	9.86%	51,436,500	240,775,000	192%	4.68	5.33%	4.57	2.54%	4.54	1.84%	4.43	1.60%	1.00%
任子行/300311.SZ
	2021-04-22	5.74	5.74	5.61	5.69	0.35%	0.26%	-1.63%	16,063,100	91,159,000	55%	5.68	-0.23%	5.74	-1.21%	5.80	0.10%	5.78	0.07%	0.45%
旋极信息/300324.SZ
	2021-04-22	3.48	3.54	3.40	3.43	-2.28%	-0.35%	-3.57%	39,576,900	136,239,000	124%	3.44	-2.71%	3.54	-2.32%	3.58	-0.56%	3.56	-0.64%	-0.16%
华虹计通/300330.SZ
	2021-04-22	9.20	9.35	9.05	9.19	1.66%	-0.35%	1.86%	3,638,300	33,554,000	195%	9.22	1.72%	9.17	0.22%	9.15	0.76%	9.02	0.58%	0.30%
润和软件/300339.SZ
	2021-04-22	10.24	10.61	10.08	10.45	2.85%	0.54%	4.56%	42,317,500	439,864,000	112%	10.39	2.01%	10.42	-1.01%	10.36	1.27%	9.99	0.92%	1.40%
长亮科技/300348.SZ
	2021-04-22	20.22	20.48	19.98	20.24	0.35%	0.25%	5.90%	14,947,600	301,791,000	92%	20.19	0.11%	20.14	1.38%	19.66	1.17%	19.11	0.90%	0.52%
北信源/300352.SZ
	2021-04-22	5.12	5.43	5.03	5.34	4.30%	1.89%	6.82%	76,352,900	400,176,000	157%	5.24	2.48%	5.22	1.07%	5.13	1.42%	5.00	1.15%	0.87%
恒华科技/300365.SZ
	2021-04-22	8.55	8.67	8.40	8.46	-1.28%	-0.19%	-3.27%	4,436,900	37,607,000	84%	8.48	-1.80%	8.63	-1.53%	8.73	0.08%	8.75	-0.41%	-0.67%
创意信息/300366.SZ
	2021-04-22	7.69	7.73	7.57	7.64	-0.26%	-0.07%	-1.29%	8,254,800	63,110,000	78%	7.65	-1.28%	7.83	-0.76%	7.80	0.35%	7.74	-0.34%	-0.35%
绿盟科技/300369.SZ
	2021-04-22	18.61	18.74	17.87	18.01	-2.70%	-0.23%	0.73%	9,657,400	174,339,000	100%	18.05	-3.53%	18.60	-0.77%	18.46	0.07%	17.88	0.53%	0.29%
赢时胜/300377.SZ
	2021-04-22	8.23	8.42	8.18	8.31	0.73%	0.33%	0.96%	9,302,700	77,054,000	106%	8.28	0.15%	8.34	-0.20%	8.32	0.25%	8.23	0.10%	-0.08%
东方通/300379.SZ
	2021-04-22	38.22	38.35	37.25	37.40	-2.45%	-0.72%	-4.74%	6,451,100	243,010,000	143%	37.67	-1.24%	38.36	-1.50%	38.61	-1.07%	39.26	-1.17%	-0.43%
安硕信息/300380.SZ
	2021-04-22	19.30	19.45	19.07	19.15	-0.67%	-0.24%	1.19%	1,228,200	23,578,000	80%	19.20	0.28%	19.22	-0.16%	19.20	0.41%	18.92	0.06%	-0.21%
三联虹普/300384.SZ
	2021-04-22	15.68	16.30	15.47	15.75	0.38%	-0.24%	4.35%	4,820,100	76,101,000	184%	15.79	-0.01%	15.50	1.41%	15.31	1.14%	15.09	1.37%	0.77%
天利科技/300399.SZ
	2021-04-22	12.39	12.82	12.31	12.54	1.21%	-0.13%	1.63%	2,280,100	28,629,000	150%	12.56	1.05%	12.54	0.00%	12.49	0.59%	12.34	-0.41%	-0.18%
*ST信通/600289.SH
	2021-04-22	3.70	3.91	3.66	3.86	3.76%	1.42%	1.63%	2,853,800	10,861,000	167%	3.81	1.63%	3.79	-0.29%	3.81	0.00%	3.80	0.21%	0.31%
盛和资源/600392.SH
	2021-04-22	17.30	17.85	16.90	17.73	2.96%	1.50%	8.06%	106,334,400	1,857,420,000	146%	17.47	1.48%	17.24	2.15%	16.88	2.06%	16.41	0.96%	-0.01%
国电南瑞/600406.SH
	2021-04-22	31.97	32.09	31.17	31.50	-0.97%	0.17%	1.33%	8,061,600	253,503,000	60%	31.45	-1.38%	31.72	0.66%	31.13	0.68%	31.09	-0.08%	-0.17%
华胜天成/600410.SH
	2021-04-22	7.39	7.47	7.38	7.43	0.81%	0.07%	1.89%	12,650,400	93,924,000	105%	7.43	0.65%	7.42	-0.04%	7.38	0.53%	7.29	0.14%	-0.02%
博通股份/600455.SH
	2021-04-22	20.47	20.79	20.33	20.72	0.97%	0.43%	3.38%	757,400	15,626,000	97%	20.63	0.39%	20.63	-0.29%	20.54	0.74%	20.04	0.70%	0.39%
华鑫股份/600621.SH
	2021-04-22	15.52	15.64	15.38	15.42	-0.39%	-0.64%	-1.00%	6,931,300	107,568,000	78%	15.52	0.49%	15.54	0.18%	15.46	0.63%	15.58	-0.91%	-0.87%
信达地产/600657.SH
	2021-04-22	3.77	3.80	3.75	3.76	-0.27%	-0.34%	-0.82%	4,746,800	17,911,000	97%	3.77	-0.19%	3.79	-0.47%	3.80	0.05%	3.79	-0.13%	-0.19%
退市刚泰/600687.SH
	2021-02-24	0.31	0.31	0.29	0.30	-3.23%	-0.66%	1.01%	17,928,100	5,412,000	196%	0.30	-1.63%	0.31	-0.65%	0.31	0.00%	0.30	1.37%	0.08%
曲江文旅/600706.SH
	2021-04-22	8.07	8.13	7.84	7.93	-0.50%	-0.35%	1.14%	5,907,700	47,012,000	79%	7.96	-1.01%	8.07	-0.78%	8.04	0.37%	7.84	0.46%	0.85%
大智慧/601519.SH
	2021-04-22	8.28	8.30	8.18	8.20	-0.12%	-0.46%	0.65%	11,131,300	91,703,000	102%	8.24	0.15%	8.25	0.11%	8.21	0.37%	8.15	-0.22%	-0.08%