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
	2020-07-06	3.10	3.22	3.10	3.19	3.91%	0.89%	5.70%	58,849,500	186,068,000	273%	3.16	3.40%	3.09	2.62%	3.06	2.41%	3.02	1.79%	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
	2020-07-06	5.15	5.30	5.12	5.27	3.33%	1.21%	4.13%	32,131,700	167,324,000	255%	5.21	2.54%	5.13	1.75%	5.10	1.72%	5.06	1.08%	0.12%
中信国安/000839.SZ
	2020-07-06	2.87	2.97	2.78	2.97	10.00%	2.17%	11.24%	221,214,500	643,051,000	465%	2.91	10.74%	2.79	10.34%	2.74	9.57%	2.67	7.14%	0.56%
新大陆/000997.SZ
	2020-07-06	16.70	18.22	16.70	18.22	10.02%	2.64%	9.42%	67,447,200	1,197,231,000	322%	17.75	7.45%	17.22	5.86%	16.98	5.34%	16.65	3.02%	0.45%
东华软件/002065.SZ
	2020-07-06	12.62	13.21	12.62	13.15	4.78%	1.51%	7.45%	137,467,300	1,780,944,000	132%	12.96	3.92%	12.62	1.89%	12.55	1.64%	12.24	1.19%	0.73%
金智科技/002090.SZ
	2020-07-06	8.70	9.46	8.63	9.22	7.21%	0.08%	6.68%	13,799,200	127,135,000	313%	9.21	7.65%	8.91	5.05%	8.81	4.25%	8.64	2.81%	-0.17%
生意宝/002095.SZ
	2020-07-06	21.17	22.97	21.17	22.34	5.63%	2.00%	8.53%	13,273,700	290,703,000	208%	21.90	3.88%	21.25	2.64%	20.91	2.33%	20.59	1.72%	0.38%
拓维信息/002261.SZ
	2020-07-06	9.24	9.62	9.11	9.62	4.45%	2.06%	7.37%	89,487,200	843,495,000	193%	9.43	3.34%	9.26	1.45%	9.15	2.33%	8.96	1.39%	0.57%
卫士通/002268.SZ
	2020-07-06	22.63	23.41	22.45	23.20	3.39%	0.85%	6.20%	25,515,600	586,981,000	175%	23.01	2.68%	22.43	2.45%	22.11	2.05%	21.85	1.20%	0.46%
*ST联络/002280.SZ
	2020-07-06	1.30	1.37	1.28	1.35	3.85%	2.35%	-7.66%	134,789,700	177,807,000	157%	1.32	0.76%	1.33	-0.30%	1.33	-0.38%	1.46	-4.32%	-2.84%
辉煌科技/002296.SZ
	2020-07-06	7.32	7.58	7.32	7.54	3.71%	1.06%	5.10%	14,957,200	111,601,000	187%	7.46	2.87%	7.33	1.75%	7.25	1.40%	7.17	0.93%	0.17%
皖通科技/002331.SZ
	2020-07-06	11.56	11.99	11.55	11.92	2.94%	0.62%	1.35%	9,754,000	115,554,000	113%	11.85	2.22%	11.71	0.71%	11.64	1.01%	11.76	-1.15%	-0.57%
汉王科技/002362.SZ
	2020-07-06	18.21	18.98	18.21	18.89	3.73%	0.89%	5.04%	9,029,000	169,062,000	164%	18.72	1.76%	18.43	1.53%	18.23	1.36%	17.98	1.01%	0.50%
太极股份/002368.SZ
	2020-07-06	44.60	46.30	44.60	45.84	3.10%	0.67%	6.42%	13,504,000	614,900,000	133%	45.54	3.53%	44.38	2.11%	43.96	1.24%	43.08	1.35%	0.66%
千方科技/002373.SZ
	2020-07-06	25.82	26.34	25.11	26.09	5.71%	1.23%	8.94%	43,231,000	1,114,237,000	152%	25.77	5.20%	24.85	3.14%	24.46	2.06%	23.95	1.56%	0.65%
科远智慧/002380.SZ
	2020-07-06	14.65	15.06	14.65	14.99	2.95%	0.76%	5.48%	5,860,400	87,186,000	210%	14.88	3.00%	14.54	2.29%	14.38	1.63%	14.21	1.32%	0.40%
中远海科/002401.SZ
	2020-07-06	16.00	16.96	15.98	16.81	4.15%	1.79%	4.60%	19,988,100	330,106,000	165%	16.52	2.66%	16.35	1.09%	16.24	1.11%	16.07	0.37%	0.49%
四维图新/002405.SZ
	2020-07-06	18.50	19.03	18.08	18.60	3.68%	0.22%	9.92%	121,879,400	2,261,916,000	155%	18.56	6.16%	17.72	3.37%	17.39	2.78%	16.92	1.87%	0.60%
广联达/002410.SZ
	2020-07-06	66.00	68.15	65.18	67.50	0.15%	0.98%	-0.95%	17,242,400	1,152,513,000	148%	66.84	-0.44%	67.73	-1.38%	68.31	-0.67%	68.15	0.33%	1.24%
达实智能/002421.SZ
	2020-07-06	3.97	4.11	3.96	4.09	3.28%	0.91%	3.47%	69,814,100	282,984,000	203%	4.05	2.71%	3.99	2.34%	3.95	1.73%	3.95	0.41%	-0.40%
启明星辰/002439.SZ
	2020-07-06	42.40	43.38	42.13	42.47	0.85%	-0.47%	3.37%	20,643,500	880,879,000	176%	42.67	1.86%	42.15	1.72%	41.91	1.13%	41.09	1.30%	0.78%
榕基软件/002474.SZ
	2020-07-06	7.37	7.72	7.35	7.69	4.77%	1.81%	5.44%	16,017,600	120,975,000	236%	7.55	3.67%	7.38	2.53%	7.32	2.02%	7.29	0.91%	-0.02%
捷顺科技/002609.SZ
	2020-07-06	12.59	13.04	12.47	12.95	4.69%	1.07%	3.48%	15,142,200	194,022,000	144%	12.81	3.90%	12.56	1.77%	12.52	0.86%	12.52	0.06%	0.27%
荣之联/002642.SZ
	2020-07-06	6.62	6.89	6.62	6.84	2.40%	1.14%	4.17%	39,763,300	268,912,000	178%	6.76	0.19%	6.72	1.70%	6.62	1.47%	6.57	0.35%	0.15%
博彦科技/002649.SZ
	2020-07-06	9.53	9.85	9.42	9.78	3.38%	1.09%	4.32%	21,007,200	203,239,000	122%	9.68	2.95%	9.54	1.22%	9.46	1.25%	9.38	-0.54%	0.18%
中科金财/002657.SZ
	2020-07-06	16.46	17.53	16.31	17.47	5.94%	2.15%	11.84%	28,562,000	488,501,000	228%	17.10	4.89%	16.42	4.37%	15.98	3.16%	15.62	2.95%	1.11%
神州泰岳/300002.SZ
	2020-07-06	6.45	6.65	6.30	6.55	4.47%	0.78%	0.46%	119,497,500	776,594,000	124%	6.50	3.77%	6.34	1.59%	6.30	0.58%	6.52	-0.55%	-0.73%
立思辰/300010.SZ
	2020-07-06	20.21	20.95	20.20	20.64	1.13%	0.23%	7.13%	29,501,500	607,497,000	120%	20.59	1.71%	20.48	0.54%	20.19	1.80%	19.27	1.56%	1.34%
银江股份/300020.SZ
	2020-07-06	10.65	11.20	10.61	11.18	4.58%	2.27%	1.37%	41,415,000	452,737,000	108%	10.93	3.19%	10.71	1.21%	10.87	-0.95%	11.03	-0.03%	0.24%
同花顺/300033.SZ
	2020-07-06	160.05	173.81	160.01	173.81	10.00%	3.67%	24.86%	19,951,300	3,344,865,000	164%	167.65	9.09%	153.93	6.68%	147.91	5.59%	139.20	4.01%	1.65%
超图软件/300036.SZ
	2020-07-06	25.68	26.47	25.38	26.41	3.98%	1.66%	5.61%	17,560,600	456,213,000	172%	25.98	2.49%	25.50	1.92%	25.31	1.23%	25.01	1.10%	0.52%
赛为智能/300044.SZ
	2020-07-06	7.18	7.35	7.05	7.30	2.67%	1.29%	4.20%	55,211,200	397,881,000	159%	7.21	2.56%	7.05	2.52%	6.97	2.17%	7.01	-0.29%	-0.32%
天源迪科/300047.SZ
	2020-07-06	7.45	7.73	7.44	7.69	3.78%	0.93%	5.27%	26,012,400	198,180,000	171%	7.62	3.39%	7.44	2.34%	7.36	1.96%	7.31	0.80%	0.16%
三五互联/300051.SZ
	2020-07-06	7.91	8.26	7.91	8.20	3.27%	1.00%	4.34%	25,716,500	208,801,000	145%	8.12	2.84%	7.98	1.14%	7.94	1.24%	7.86	-0.01%	0.17%
华平股份/300074.SZ
	2020-07-06	4.65	4.78	4.63	4.75	2.81%	0.72%	4.12%	16,061,100	75,743,000	235%	4.72	3.20%	4.62	2.03%	4.59	1.96%	4.56	0.73%	0.00%
数字政通/300075.SZ
	2020-07-06	13.78	14.38	13.78	14.30	4.84%	1.52%	7.31%	22,230,900	313,146,000	163%	14.09	3.85%	13.73	2.27%	13.51	2.12%	13.33	1.11%	0.12%
数码科技/300079.SZ
	2020-07-06	4.98	5.13	4.95	5.13	5.12%	1.36%	5.84%	49,614,100	251,088,000	250%	5.06	4.11%	4.94	2.79%	4.90	2.62%	4.85	1.34%	-0.32%
银之杰/300085.SZ
	2020-07-06	18.77	19.95	18.28	19.95	9.98%	2.72%	20.51%	67,316,700	1,307,334,000	181%	19.42	11.83%	17.60	5.22%	17.16	4.65%	16.55	3.62%	1.60%
易联众/300096.SZ
	2020-07-06	8.52	8.85	8.51	8.77	3.42%	0.91%	5.83%	18,314,600	159,167,000	129%	8.69	3.15%	8.52	1.32%	8.46	1.38%	8.29	0.90%	0.75%
世纪瑞尔/300150.SZ
	2020-07-06	4.49	4.64	4.45	4.61	2.67%	1.16%	4.16%	7,350,200	33,497,000	226%	4.56	2.20%	4.49	1.61%	4.46	1.62%	4.43	0.73%	-0.09%
东方国信/300166.SZ
	2020-07-06	13.37	14.14	13.28	14.10	6.74%	2.49%	4.34%	57,896,300	796,542,000	118%	13.76	4.35%	13.39	2.97%	13.08	1.00%	13.51	-0.15%	-0.48%
迪威迅/300167.SZ
	2020-07-06	4.83	5.01	4.76	4.99	3.96%	1.16%	5.21%	13,824,800	68,198,000	191%	4.93	3.85%	4.82	2.97%	4.76	2.61%	4.74	0.57%	-0.12%
万达信息/300168.SZ
	2020-07-06	21.66	22.31	21.47	22.07	2.89%	0.53%	0.92%	25,665,600	563,475,000	104%	21.95	2.19%	21.65	1.10%	21.65	0.02%	21.87	0.34%	0.73%
汉得信息/300170.SZ
	2020-07-06	10.16	10.54	10.05	10.36	3.08%	0.58%	7.40%	46,453,300	478,448,000	171%	10.30	3.82%	10.00	2.55%	9.87	2.32%	9.65	1.52%	0.61%
捷成股份/300182.SZ
	2020-07-06	4.20	4.43	4.18	4.42	4.99%	2.34%	3.88%	142,384,400	615,029,000	126%	4.32	1.15%	4.25	1.99%	4.18	1.78%	4.26	-1.37%	-1.86%
美亚柏科/300188.SZ
	2020-07-06	20.52	21.30	20.39	21.15	4.14%	1.15%	4.72%	18,517,800	387,214,000	166%	20.91	2.75%	20.52	2.01%	20.28	1.55%	20.20	0.61%	-0.12%
天泽信息/300209.SZ
	2020-07-06	17.31	19.28	17.31	18.92	7.93%	1.22%	12.17%	34,025,000	636,000,000	154%	18.69	6.37%	18.14	2.48%	17.81	2.40%	16.87	3.52%	3.05%
易华录/300212.SZ
	2020-07-06	56.71	58.85	55.98	57.84	1.96%	0.71%	7.79%	8,350,900	479,612,000	113%	57.43	2.29%	56.52	0.96%	56.11	1.54%	53.66	1.46%	1.12%
拓尔思/300229.SZ
	2020-07-06	11.85	12.78	11.85	12.58	6.34%	1.04%	6.99%	26,162,000	325,709,000	172%	12.45	5.33%	12.10	2.97%	11.90	2.48%	11.76	1.10%	0.04%
银信科技/300231.SZ
	2020-07-06	9.26	9.57	9.20	9.45	2.83%	0.63%	4.63%	21,697,200	203,753,000	187%	9.39	2.98%	9.20	2.36%	9.10	2.09%	9.03	0.59%	0.05%
方直科技/300235.SZ
	2020-07-06	17.20	17.86	16.91	17.69	4.18%	1.82%	4.74%	13,081,200	227,273,000	138%	17.37	3.42%	17.01	1.96%	16.88	1.50%	16.89	-1.63%	0.24%
天玑科技/300245.SZ
	2020-07-06	10.43	10.83	10.31	10.75	3.97%	1.53%	5.79%	12,336,900	130,618,000	201%	10.59	3.68%	10.37	2.35%	10.26	1.61%	10.16	0.96%	0.33%
新开普/300248.SZ
	2020-07-06	12.30	12.71	12.22	12.57	2.95%	0.96%	4.29%	16,900,200	210,431,000	134%	12.45	2.23%	12.29	1.09%	12.25	1.02%	12.05	0.61%	0.46%
卫宁健康/300253.SZ
	2020-07-06	21.58	23.04	21.35	22.17	3.36%	-0.19%	6.46%	76,387,900	1,696,709,000	133%	22.21	4.49%	21.58	0.69%	21.74	1.25%	20.83	1.63%	1.70%
佳创视讯/300264.SZ
	2020-07-06	4.64	4.82	4.63	4.81	3.66%	1.35%	4.25%	13,503,700	64,093,000	197%	4.75	3.40%	4.65	2.51%	4.61	1.84%	4.61	0.24%	-0.39%
华宇软件/300271.SZ
	2020-07-06	27.06	28.08	27.03	27.91	3.18%	1.14%	1.40%	18,475,800	509,848,000	172%	27.60	1.97%	27.32	0.43%	27.45	0.10%	27.52	0.20%	0.36%
海联讯/300277.SZ
	2020-07-06	13.33	14.10	13.23	13.51	-0.59%	-1.43%	1.35%	14,533,700	199,204,000	100%	13.71	-0.70%	13.85	-0.72%	13.85	0.40%	13.33	0.44%	1.82%
飞利信/300287.SZ
	2020-07-06	4.35	4.53	4.34	4.50	4.41%	1.44%	5.51%	65,164,100	289,083,000	226%	4.44	3.65%	4.34	2.70%	4.30	2.41%	4.27	0.88%	-0.08%
荣科科技/300290.SZ
	2020-07-06	6.64	7.02	6.58	6.92	5.17%	0.67%	7.30%	17,895,500	123,006,000	108%	6.87	5.03%	6.67	3.88%	6.57	3.63%	6.45	0.94%	0.98%
蓝盾股份/300297.SZ
	2020-07-06	4.19	4.58	4.19	4.52	8.39%	2.17%	9.52%	64,950,800	287,362,000	197%	4.42	6.71%	4.29	4.08%	4.21	3.34%	4.13	1.45%	0.54%
汉鼎宇佑/300300.SZ
	2020-07-06	6.00	6.28	5.82	6.24	-0.48%	3.00%	1.86%	65,986,100	399,726,000	298%	6.06	-3.17%	6.13	-0.52%	6.11	-0.34%	6.13	-1.31%	-0.15%
任子行/300311.SZ
	2020-07-06	7.24	7.54	7.20	7.49	3.88%	1.39%	4.19%	40,321,800	297,860,000	245%	7.39	3.24%	7.24	2.30%	7.19	1.78%	7.19	0.45%	-0.08%
旋极信息/300324.SZ
	2020-07-06	6.45	6.85	6.40	6.84	7.38%	2.55%	3.23%	68,030,600	453,763,000	175%	6.67	4.87%	6.51	2.04%	6.51	0.71%	6.63	0.24%	0.10%
华虹计通/300330.SZ
	2020-07-06	10.66	11.09	10.62	11.03	3.57%	1.52%	5.13%	7,811,600	84,872,000	143%	10.87	2.77%	10.68	1.43%	10.58	1.35%	10.49	0.93%	0.46%
润和软件/300339.SZ
	2020-07-06	10.57	11.15	10.57	11.14	6.20%	2.30%	9.31%	40,931,500	445,751,000	141%	10.89	4.19%	10.59	2.61%	10.47	1.92%	10.19	1.30%	0.76%
长亮科技/300348.SZ
	2020-07-06	20.00	21.30	19.51	21.13	9.14%	2.82%	12.13%	57,430,400	1,180,167,000	176%	20.55	7.33%	19.60	5.19%	19.20	2.77%	18.85	2.24%	1.24%
北信源/300352.SZ
	2020-07-06	7.35	7.68	7.29	7.58	4.12%	0.81%	4.70%	93,436,800	702,505,000	181%	7.52	3.55%	7.35	2.71%	7.27	2.40%	7.24	0.91%	0.14%
恒华科技/300365.SZ
	2020-07-06	10.58	11.04	10.54	11.00	4.86%	1.38%	5.01%	13,198,100	143,204,000	191%	10.85	3.79%	10.59	2.64%	10.46	1.82%	10.48	0.60%	-0.02%
创意信息/300366.SZ
	2020-07-06	9.54	9.99	9.54	9.86	4.34%	0.93%	5.66%	16,791,700	164,045,000	203%	9.77	3.79%	9.53	2.63%	9.41	1.99%	9.33	1.03%	0.08%
绿盟科技/300369.SZ
	2020-07-06	22.44	23.18	22.16	22.99	2.59%	1.30%	3.73%	12,625,400	286,520,000	126%	22.69	1.46%	22.46	-0.05%	22.61	0.62%	22.16	0.54%	0.59%
赢时胜/300377.SZ
	2020-07-06	10.34	10.75	10.08	10.58	6.33%	1.23%	12.33%	55,429,400	579,266,000	214%	10.45	8.37%	9.88	5.52%	9.62	3.61%	9.42	3.01%	0.99%
东方通/300379.SZ
	2020-07-06	41.05	44.55	41.04	43.09	5.10%	-0.56%	1.34%	22,685,500	982,979,000	221%	43.33	6.60%	42.20	1.32%	42.36	0.99%	42.52	0.73%	0.28%
安硕信息/300380.SZ
	2020-07-06	20.04	21.15	20.03	21.08	4.82%	1.45%	8.93%	5,107,200	106,116,000	179%	20.78	3.36%	20.13	3.04%	19.66	1.96%	19.35	1.70%	0.80%
三联虹普/300384.SZ
	2020-07-06	18.27	18.99	18.27	18.78	3.07%	0.55%	5.87%	7,560,600	141,214,000	203%	18.68	3.51%	18.19	2.57%	17.96	2.03%	17.74	1.41%	0.48%
京天利/300399.SZ
	2020-07-06	18.80	19.90	18.15	19.45	5.82%	1.56%	10.20%	13,510,200	258,742,000	184%	19.15	6.14%	18.29	2.81%	18.06	2.67%	17.65	2.11%	0.87%
*ST信通/600289.SH
	2020-07-06	4.71	4.85	4.64	4.72	1.29%	0.17%	2.12%	7,472,600	35,212,000	148%	4.71	-0.65%	4.71	1.64%	4.64	1.38%	4.62	-0.09%	-1.08%
盛和资源/600392.SH
	2020-07-06	7.51	7.98	7.51	7.98	6.97%	2.65%	7.82%	73,225,100	569,222,000	245%	7.77	4.45%	7.56	3.65%	7.45	3.07%	7.40	1.43%	-0.13%
国电南瑞/600406.SH
	2020-07-06	21.39	21.73	21.06	21.51	2.67%	0.23%	4.32%	34,222,600	734,404,000	144%	21.46	2.82%	20.97	1.95%	20.78	1.43%	20.62	0.76%	0.49%
华胜天成/600410.SH
	2020-07-06	14.35	14.96	14.35	14.75	3.58%	0.58%	6.69%	95,002,600	1,393,170,000	165%	14.67	3.61%	14.32	2.38%	14.07	1.81%	13.83	1.28%	0.12%
博通股份/600455.SH
	2020-07-06	23.89	24.36	23.80	24.32	2.31%	0.85%	4.13%	3,099,800	74,750,000	259%	24.11	2.37%	23.76	1.92%	23.55	1.79%	23.36	1.11%	0.15%
华鑫股份/600621.SH
	2020-07-06	22.20	24.23	22.18	23.98	8.16%	2.87%	17.35%	91,490,400	2,132,637,000	160%	23.31	9.50%	21.62	5.50%	21.09	4.80%	20.43	2.68%	0.89%
信达地产/600657.SH
	2020-07-06	4.99	5.39	4.99	5.39	10.00%	1.74%	15.12%	46,217,700	244,852,000	191%	5.30	9.10%	4.95	5.01%	4.81	3.53%	4.68	3.13%	1.52%
*ST刚泰/600687.SH
	2020-07-06	1.14	1.15	1.12	1.13	-0.88%	-0.35%	-1.22%	14,918,700	16,914,000	196%	1.13	0.35%	1.13	0.27%	1.13	0.09%	1.14	-1.12%	-0.39%
曲江文旅/600706.SH
	2020-07-06	7.44	7.66	7.41	7.64	3.38%	1.13%	3.92%	4,474,200	33,803,000	240%	7.56	2.32%	7.45	2.17%	7.38	1.86%	7.35	0.89%	-0.13%
大智慧/601519.SH
	2020-07-06	10.75	10.75	10.75	10.75	10.03%	0.00%	33.51%	11,233,600	120,761,000	26%	10.75	10.03%	9.02	5.77%	8.46	2.22%	8.05	1.11%	0.99%