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
	2020-01-17	3.60	3.64	3.58	3.58	-0.83%	-0.56%	-4.07%	23,940,400	86,181,000	75%	3.60	-1.10%	3.66	-1.69%	3.70	-0.70%	3.73	-0.24%	0.22%
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
	2020-01-17	5.19	5.22	5.14	5.22	0.58%	0.73%	-1.12%	11,744,900	60,860,000	63%	5.18	0.17%	5.18	-0.71%	5.23	-0.46%	5.28	0.06%	0.36%
中信国安/000839.SZ
	2020-01-17	3.68	3.70	3.62	3.62	-1.63%	-0.96%	-2.37%	34,962,100	127,772,000	53%	3.66	-1.00%	3.72	-1.20%	3.74	0.16%	3.71	0.19%	0.62%
新大陆/000997.SZ
	2020-01-17	19.88	20.04	19.54	19.69	-0.25%	-0.61%	2.81%	28,710,200	568,773,000	50%	19.81	0.40%	19.68	0.64%	19.48	0.55%	19.15	0.99%	1.80%
东华软件/002065.SZ
	2020-01-17	14.60	15.30	14.21	14.95	3.68%	0.80%	18.89%	176,523,500	2,618,192,000	150%	14.83	1.12%	14.43	5.02%	13.68	4.79%	12.58	3.21%	1.93%
金智科技/002090.SZ
	2020-01-17	11.05	11.16	10.91	10.98	-0.63%	-0.17%	0.57%	3,725,400	40,974,000	56%	11.00	-0.89%	11.03	0.02%	11.00	-0.09%	10.92	0.24%	0.20%
生意宝/002095.SZ
	2020-01-17	23.80	24.18	23.66	23.70	-0.75%	-0.84%	-1.43%	3,756,500	89,779,000	64%	23.90	-0.60%	24.07	-0.84%	24.17	-0.16%	24.04	0.13%	0.55%
拓维信息/002261.SZ
	2020-01-17	11.19	11.79	10.80	10.96	-2.06%	-3.23%	6.75%	115,711,500	1,310,559,000	94%	11.33	2.57%	11.12	1.20%	10.95	1.65%	10.27	2.02%	2.23%
卫士通/002268.SZ
	2020-01-17	27.65	28.59	27.48	27.97	1.16%	-0.41%	1.98%	15,477,200	434,661,000	91%	28.08	1.79%	27.78	0.74%	27.76	0.22%	27.43	0.54%	0.54%
联络互动/002280.SZ
	2020-01-17	4.59	4.65	4.31	4.36	-5.01%	-2.15%	-1.16%	193,698,800	863,071,000	142%	4.46	-5.19%	4.59	-0.07%	4.50	0.33%	4.41	0.59%	0.94%
辉煌科技/002296.SZ
	2020-01-17	8.65	8.81	8.54	8.61	-0.69%	-0.55%	-2.44%	13,118,200	113,574,000	42%	8.66	-0.80%	8.73	-1.11%	8.87	-1.20%	8.83	0.31%	0.75%
皖通科技/002331.SZ
	2020-01-17	10.38	10.55	10.38	10.46	0.67%	0.01%	1.43%	2,347,800	24,556,000	75%	10.46	0.55%	10.43	-0.01%	10.45	0.35%	10.31	0.33%	0.41%
汉王科技/002362.SZ
	2020-01-17	17.73	17.77	17.20	17.38	-2.36%	-0.25%	0.90%	8,136,700	141,767,000	119%	17.42	-2.74%	17.62	0.15%	17.48	0.32%	17.23	0.52%	0.56%
太极股份/002368.SZ
	2020-01-17	43.15	43.88	42.46	42.57	-0.72%	-1.34%	4.16%	11,266,800	486,155,000	80%	43.15	1.32%	42.27	1.78%	41.51	0.82%	40.87	0.54%	0.27%
千方科技/002373.SZ
	2020-01-17	23.60	24.12	22.86	23.15	-0.22%	-1.25%	9.27%	39,827,000	933,724,000	106%	23.44	2.36%	22.70	2.05%	22.25	1.93%	21.19	1.61%	1.42%
科远智慧/002380.SZ
	2020-01-17	14.60	14.69	14.41	14.59	-0.41%	0.20%	0.68%	1,707,600	24,865,000	76%	14.56	-0.40%	14.60	-0.06%	14.59	-0.02%	14.49	0.18%	0.37%
中远海科/002401.SZ
	2020-01-17	11.75	12.08	11.68	11.75	0.00%	-1.10%	-0.22%	6,526,900	77,549,000	157%	11.88	0.50%	11.85	0.07%	11.86	0.21%	11.78	0.29%	0.41%
四维图新/002405.SZ
	2020-01-17	17.86	18.16	17.56	17.78	1.08%	-0.50%	1.37%	95,987,700	1,715,271,000	110%	17.87	1.13%	17.64	0.85%	17.60	0.57%	17.54	0.55%	0.73%
广联达/002410.SZ
	2020-01-17	39.81	40.79	39.11	40.29	1.21%	0.14%	9.48%	9,127,600	367,238,000	98%	40.23	2.26%	39.27	1.91%	38.44	1.87%	36.80	1.41%	0.93%
达实智能/002421.SZ
	2020-01-17	3.67	3.71	3.63	3.65	-0.27%	-0.41%	-2.95%	19,204,200	70,380,000	59%	3.67	-0.60%	3.70	-1.31%	3.76	-0.56%	3.76	-0.08%	0.29%
启明星辰/002439.SZ
	2020-01-17	37.29	39.18	37.21	38.48	3.27%	0.07%	3.01%	10,773,500	414,262,000	126%	38.45	2.68%	37.79	1.09%	37.71	0.72%	37.36	0.88%	0.79%
榕基软件/002474.SZ
	2020-01-17	9.01	9.18	8.94	8.95	-0.67%	-1.21%	0.16%	10,675,900	96,726,000	59%	9.06	0.18%	9.07	0.06%	9.08	0.38%	8.94	0.29%	0.53%
捷顺科技/002609.SZ
	2020-01-17	11.12	12.18	11.05	11.56	2.76%	0.07%	11.33%	28,503,300	329,281,000	152%	11.55	1.92%	11.32	3.05%	10.91	3.90%	10.38	2.29%	1.83%
*ST荣联/002642.SZ
	2020-01-17	7.20	7.56	7.20	7.50	4.17%	0.66%	8.32%	11,562,400	86,150,000	95%	7.45	3.47%	7.31	1.39%	7.20	1.82%	6.92	1.35%	0.99%
博彦科技/002649.SZ
	2020-01-17	10.70	11.06	10.60	10.90	2.06%	0.80%	3.38%	27,858,500	301,226,000	116%	10.81	1.51%	10.70	1.02%	10.65	-0.19%	10.54	0.62%	0.73%
中科金财/002657.SZ
	2020-01-17	21.46	21.86	21.13	21.50	1.37%	-0.16%	-0.26%	19,075,400	410,794,000	72%	21.54	1.79%	21.42	-0.42%	21.57	-0.70%	21.56	0.78%	1.33%
神州泰岳/300002.SZ
	2020-01-17	3.43	3.45	3.37	3.38	-0.88%	-0.88%	-3.73%	22,736,200	77,532,000	69%	3.41	-0.61%	3.42	-0.90%	3.46	-0.72%	3.51	0.11%	0.60%
立思辰/300010.SZ
	2020-01-17	14.20	14.58	13.98	14.45	0.98%	1.25%	6.67%	35,088,900	500,766,000	107%	14.27	1.07%	14.07	1.32%	13.86	1.64%	13.55	0.57%	0.52%
银江股份/300020.SZ
	2020-01-17	9.12	9.23	9.10	9.10	-0.11%	-0.66%	0.23%	11,386,500	104,296,000	68%	9.16	0.42%	9.16	0.08%	9.14	0.13%	9.08	0.41%	0.62%
同花顺/300033.SZ
	2020-01-17	109.89	112.78	109.50	110.69	1.59%	-0.34%	-1.30%	9,828,500	1,091,598,000	93%	111.07	1.67%	110.07	-0.38%	110.85	-0.22%	112.15	-0.11%	0.26%
超图软件/300036.SZ
	2020-01-17	26.90	27.05	26.25	26.92	-1.28%	1.11%	4.42%	26,954,700	717,629,000	85%	26.62	-1.01%	26.47	0.93%	26.25	0.48%	25.78	0.94%	2.50%
赛为智能/300044.SZ
	2020-01-17	7.47	7.48	7.33	7.37	-1.34%	-0.16%	-1.37%	12,729,100	93,964,000	35%	7.38	-1.56%	7.45	0.08%	7.44	-0.34%	7.47	0.30%	1.28%
天源迪科/300047.SZ
	2020-01-17	8.75	8.78	8.63	8.68	-0.80%	-0.25%	0.94%	14,088,500	122,594,000	64%	8.70	-0.46%	8.71	-0.30%	8.71	0.08%	8.60	0.41%	0.63%
三五互联/300051.SZ
	2020-01-17	6.47	6.55	6.40	6.45	0.31%	-0.40%	-2.69%	4,884,000	31,628,000	45%	6.48	-0.42%	6.50	-1.02%	6.61	-0.47%	6.63	0.11%	0.49%
华平股份/300074.SZ
	2020-01-17	4.46	4.47	4.37	4.38	-0.90%	-0.95%	-5.28%	7,221,300	31,933,000	77%	4.42	-1.16%	4.49	-1.43%	4.54	-1.00%	4.62	-0.43%	0.25%
数字政通/300075.SZ
	2020-01-17	12.61	13.28	12.43	12.73	4.86%	-0.59%	4.17%	32,983,900	422,398,000	245%	12.81	5.30%	12.56	3.48%	12.44	2.51%	12.22	1.69%	0.61%
数码科技/300079.SZ
	2020-01-17	6.95	6.99	6.75	6.75	-2.60%	-1.42%	0.19%	58,209,200	398,565,000	59%	6.85	-1.27%	7.00	0.63%	6.86	0.47%	6.74	0.49%	0.91%
银之杰/300085.SZ
	2020-01-17	17.90	17.98	17.43	17.51	-1.90%	-1.02%	-0.85%	19,177,000	339,265,000	57%	17.69	-0.82%	17.99	-0.85%	18.00	-0.57%	17.66	0.71%	1.00%
易联众/300096.SZ
	2020-01-17	10.26	10.60	10.20	10.38	2.47%	-0.36%	0.45%	19,709,200	205,310,000	109%	10.42	1.72%	10.35	0.11%	10.37	-0.14%	10.33	0.32%	-0.10%
世纪瑞尔/300150.SZ
	2020-01-17	4.53	4.57	4.47	4.48	-0.22%	-0.86%	0.40%	2,903,200	13,119,000	62%	4.52	0.13%	4.54	-0.31%	4.54	0.31%	4.46	0.43%	0.58%
东方国信/300166.SZ
	2020-01-17	15.89	16.07	15.76	15.80	0.06%	-0.81%	4.75%	24,393,300	388,572,000	89%	15.93	0.40%	15.70	1.36%	15.49	0.96%	15.08	1.11%	1.32%
迪威迅/300167.SZ
	2020-01-17	5.66	5.74	5.52	5.52	-2.30%	-1.95%	-4.83%	8,919,600	50,214,000	68%	5.63	-2.00%	5.72	-1.63%	5.80	-0.75%	5.80	-0.03%	0.52%
万达信息/300168.SZ
	2020-01-17	17.08	17.50	16.71	17.25	2.74%	-0.05%	3.18%	37,289,300	643,594,000	146%	17.26	2.57%	17.06	1.32%	16.98	0.28%	16.72	0.84%	0.48%
汉得信息/300170.SZ
	2020-01-17	11.01	11.69	11.01	11.21	2.47%	-1.89%	0.17%	64,494,100	736,912,000	162%	11.43	3.62%	11.27	1.35%	11.24	0.87%	11.19	1.00%	0.84%
捷成股份/300182.SZ
	2020-01-17	5.15	5.28	5.05	5.10	0.39%	-1.24%	9.84%	139,243,800	719,024,000	79%	5.16	0.29%	5.10	2.72%	4.90	1.87%	4.64	1.64%	2.59%
美亚柏科/300188.SZ
	2020-01-17	19.64	20.32	19.53	19.84	1.28%	-0.63%	4.03%	14,554,400	290,587,000	110%	19.97	1.75%	19.75	0.80%	19.66	1.17%	19.07	0.96%	1.15%
天泽信息/300209.SZ
	2020-01-17	15.95	16.01	15.60	15.72	-1.01%	-0.38%	1.26%	5,850,300	92,319,000	59%	15.78	-1.24%	15.98	-0.84%	16.01	0.88%	15.52	0.56%	0.88%
易华录/300212.SZ
	2020-01-17	38.61	38.68	37.53	38.00	-0.94%	-0.11%	3.96%	7,698,200	292,852,000	82%	38.04	0.14%	37.70	1.33%	37.30	0.68%	36.55	0.77%	0.80%
拓尔思/300229.SZ
	2020-01-17	14.78	15.04	14.60	14.77	0.61%	-0.21%	1.28%	10,212,300	151,157,000	59%	14.80	0.31%	14.77	0.01%	14.82	-0.32%	14.58	0.68%	0.98%
银信科技/300231.SZ
	2020-01-17	8.49	8.72	8.49	8.56	0.82%	-0.56%	-0.89%	13,063,700	112,448,000	78%	8.61	0.99%	8.56	-0.25%	8.61	-0.29%	8.64	0.02%	0.54%
方直科技/300235.SZ
	2020-01-17	14.40	14.57	14.22	14.33	0.14%	-0.53%	-2.25%	4,885,900	70,391,000	44%	14.41	-0.28%	14.52	-0.62%	14.66	-0.96%	14.66	0.22%	0.88%
天玑科技/300245.SZ
	2020-01-17	10.29	10.51	10.07	10.10	-1.85%	-1.21%	-0.34%	5,052,200	51,654,000	80%	10.22	-0.09%	10.19	0.16%	10.16	-0.01%	10.13	0.31%	0.54%
新开普/300248.SZ
	2020-01-17	10.28	10.85	10.18	10.36	2.37%	-1.03%	2.01%	28,244,900	295,668,000	89%	10.47	2.93%	10.33	0.34%	10.31	0.62%	10.16	0.62%	1.99%
卫宁健康/300253.SZ
	2020-01-17	16.08	16.66	15.98	16.35	2.32%	-0.15%	3.84%	27,422,400	449,053,000	124%	16.38	1.99%	16.10	1.30%	15.97	0.92%	15.75	0.82%	0.46%
佳创视讯/300264.SZ
	2020-01-17	7.34	7.94	7.34	7.94	9.97%	1.47%	10.29%	59,466,100	465,313,000	95%	7.83	6.62%	7.70	0.63%	7.58	1.51%	7.20	2.27%	3.30%
华宇软件/300271.SZ
	2020-01-17	28.97	29.30	28.23	28.53	-1.21%	-0.45%	4.99%	7,625,500	218,549,000	75%	28.66	0.04%	28.43	1.08%	28.06	1.27%	27.17	0.63%	0.52%
海联讯/300277.SZ
	2020-01-17	9.81	9.85	9.55	9.63	-2.63%	-0.12%	0.57%	9,139,600	88,126,000	115%	9.64	-1.67%	9.67	0.08%	9.61	0.37%	9.58	0.06%	-0.25%
飞利信/300287.SZ
	2020-01-17	4.37	4.59	4.28	4.30	-1.15%	-2.85%	1.51%	100,979,600	446,903,000	157%	4.43	1.91%	4.35	1.59%	4.31	1.36%	4.24	1.19%	0.78%
荣科科技/300290.SZ
	2020-01-17	6.58	6.74	6.50	6.52	0.62%	-1.50%	-3.16%	6,608,600	43,744,000	82%	6.62	0.61%	6.71	-0.52%	6.73	-0.39%	6.73	0.10%	0.21%
蓝盾股份/300297.SZ
	2020-01-17	6.12	6.39	6.10	6.24	1.63%	-0.10%	1.65%	48,057,800	300,183,000	109%	6.25	0.73%	6.19	0.78%	6.16	0.38%	6.14	0.62%	0.63%
汉鼎宇佑/300300.SZ
	2020-01-17	10.34	10.42	10.14	10.20	-1.07%	-0.59%	-4.77%	27,653,400	283,742,000	85%	10.26	-0.50%	10.32	-1.79%	10.50	-0.91%	10.71	-0.93%	0.27%
任子行/300311.SZ
	2020-01-17	10.09	10.47	10.03	10.43	2.76%	1.09%	0.56%	55,064,100	568,134,000	104%	10.32	1.14%	10.19	-0.04%	10.24	-0.21%	10.37	0.09%	0.36%
旋极信息/300324.SZ
	2020-01-17	6.70	7.25	6.63	7.02	6.53%	-0.17%	9.64%	166,632,300	1,171,732,000	249%	7.03	6.27%	6.70	4.48%	6.62	4.62%	6.40	3.37%	1.34%
华虹计通/300330.SZ
	2020-01-17	10.06	10.16	9.93	9.93	-1.29%	-1.15%	-1.13%	3,959,300	39,775,000	102%	10.05	-0.41%	10.07	-0.25%	10.08	0.10%	10.04	0.04%	0.27%
润和软件/300339.SZ
	2020-01-17	15.37	15.43	15.04	15.22	-0.72%	0.14%	3.38%	29,769,300	452,452,000	86%	15.20	0.14%	15.07	0.83%	14.93	0.72%	14.72	0.63%	0.68%
长亮科技/300348.SZ
	2020-01-17	25.40	26.26	25.20	25.70	2.11%	-0.21%	2.65%	26,129,200	672,897,000	79%	25.75	2.08%	25.45	0.22%	25.58	0.40%	25.04	1.41%	1.74%
北信源/300352.SZ
	2020-01-17	8.27	8.35	8.12	8.15	-0.85%	-0.80%	1.75%	95,223,800	782,335,000	90%	8.22	0.28%	8.22	0.07%	8.21	0.42%	8.01	0.59%	0.47%
恒华科技/300365.SZ
	2020-01-17	14.14	14.33	13.80	13.99	-0.71%	-0.45%	1.64%	8,028,200	112,819,000	107%	14.05	-1.58%	14.12	0.09%	14.06	0.55%	13.76	0.47%	0.51%
创意信息/300366.SZ
	2020-01-17	11.59	11.97	11.32	11.32	-1.99%	-2.77%	-0.61%	25,736,200	299,616,000	123%	11.64	0.96%	11.58	0.59%	11.54	0.30%	11.39	0.74%	0.65%
绿盟科技/300369.SZ
	2020-01-17	19.33	20.49	19.15	20.02	4.22%	0.19%	4.79%	12,629,100	252,367,000	155%	19.98	3.82%	19.56	2.17%	19.36	1.54%	19.10	1.06%	0.32%
赢时胜/300377.SZ
	2020-01-17	12.25	12.54	12.18	12.23	0.33%	-0.93%	-0.59%	23,452,600	289,534,000	75%	12.35	0.54%	12.32	0.04%	12.32	0.08%	12.30	0.29%	0.59%
东方通/300379.SZ
	2020-01-17	54.69	55.70	51.15	51.18	-6.95%	-3.47%	-1.02%	24,867,000	1,318,426,000	96%	53.02	-2.17%	53.44	-0.74%	53.43	-0.23%	51.71	0.87%	0.37%
安硕信息/300380.SZ
	2020-01-17	21.16	21.60	21.03	21.06	-0.24%	-1.16%	-1.80%	2,172,600	46,294,000	58%	21.31	0.11%	21.32	-0.21%	21.38	-0.79%	21.45	0.30%	0.66%
三联虹普/300384.SZ
	2020-01-17	19.85	20.25	19.33	19.71	1.65%	-0.23%	5.11%	8,111,000	160,242,000	116%	19.76	1.70%	19.52	1.51%	19.16	1.37%	18.75	0.83%	0.64%
京天利/300399.SZ
	2020-01-17	14.52	14.64	14.31	14.33	-0.83%	-0.86%	-0.29%	2,941,900	42,524,000	59%	14.46	-1.28%	14.68	-0.01%	14.57	0.10%	14.37	0.06%	0.22%
*ST信通/600289.SH
	2020-01-17	3.97	4.03	3.83	3.90	-0.76%	-0.23%	4.22%	7,828,700	30,604,000	111%	3.91	0.49%	3.88	1.33%	3.83	1.19%	3.74	0.59%	0.39%
盛和资源/600392.SH
	2020-01-17	8.75	8.80	8.64	8.65	-1.03%	-0.61%	-4.87%	14,545,300	126,595,000	55%	8.70	-1.05%	8.81	-1.59%	8.91	-0.54%	9.09	-0.36%	0.14%
国电南瑞/600406.SH
	2020-01-17	20.06	20.06	18.14	18.40	-8.73%	-1.47%	-8.62%	112,957,500	2,109,315,000	403%	18.67	-8.63%	19.28	-7.18%	19.58	-6.61%	20.14	-5.50%	-0.63%
华胜天成/600410.SH
	2020-01-17	11.04	11.28	11.02	11.03	0.09%	-0.93%	0.36%	47,191,700	525,452,000	104%	11.13	0.91%	11.10	0.12%	11.09	0.32%	10.99	0.34%	0.41%
博通股份/600455.SH
	2020-01-17	31.20	31.50	30.51	30.60	-2.42%	-1.41%	-15.58%	8,277,500	256,915,000	71%	31.04	-1.66%	31.82	-5.43%	34.16	-4.75%	36.25	-1.32%	0.30%
华鑫股份/600621.SH
	2020-01-17	15.38	15.51	15.06	15.11	0.27%	-1.13%	1.43%	28,982,900	442,910,000	109%	15.28	1.38%	15.13	0.95%	14.98	0.87%	14.90	-0.04%	-0.05%
信达地产/600657.SH
	2020-01-17	3.88	3.92	3.85	3.86	-0.77%	-0.52%	-2.33%	3,409,600	13,229,000	55%	3.88	-0.44%	3.90	-0.74%	3.93	-0.23%	3.95	-0.28%	0.02%
*ST刚泰/600687.SH
	2020-01-17	1.68	1.71	1.67	1.67	0.00%	-1.01%	-8.14%	6,193,000	10,445,000	42%	1.69	-1.11%	1.72	-1.49%	1.74	-1.53%	1.82	-0.17%	0.07%
曲江文旅/600706.SH
	2020-01-17	8.91	8.97	8.80	8.84	-1.01%	-0.44%	-1.62%	1,643,700	14,595,000	77%	8.88	-0.82%	8.96	-1.10%	9.01	-0.26%	8.99	-0.08%	0.20%
大智慧/601519.SH
	2020-01-17	8.07	8.20	8.02	8.03	-0.50%	-0.90%	-3.11%	32,108,900	260,190,000	56%	8.10	-0.16%	8.13	-0.47%	8.15	-0.54%	8.29	-0.06%	0.20%