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
	2019-08-20	3.55	3.57	3.53	3.54	-0.28%	-0.25%	1.03%	9,248,700	32,821,000	94%	3.55	0.65%	3.51	1.09%	3.49	0.49%	3.50	-0.37%	-0.29%
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
	2019-08-20	4.47	4.52	4.41	4.43	-1.12%	-0.61%	2.43%	13,048,800	58,156,000	110%	4.46	0.59%	4.41	0.07%	4.38	0.69%	4.33	0.65%	-0.57%
中信国安/000839.SZ
	2019-08-20	3.67	3.93	3.66	3.72	3.05%	-1.77%	4.88%	77,215,700	292,433,000	270%	3.79	6.17%	3.67	4.44%	3.62	3.49%	3.55	2.51%	-0.50%
新大陆/000997.SZ
	2019-08-20	16.87	17.05	16.82	16.91	0.24%	-0.24%	3.97%	10,155,200	172,145,000	141%	16.95	1.49%	16.69	2.21%	16.44	1.69%	16.26	0.07%	-0.56%
东华软件/002065.SZ
	2019-08-20	6.69	6.85	6.68	6.79	1.34%	-0.15%	4.74%	34,868,400	237,093,000	197%	6.80	2.39%	6.66	2.64%	6.56	1.69%	6.48	1.36%	-0.28%
金智科技/002090.SZ
	2019-08-20	10.25	10.35	10.03	10.05	-1.37%	-1.04%	1.88%	5,737,600	58,270,000	111%	10.16	0.69%	10.07	1.54%	9.97	0.70%	9.87	0.56%	-0.49%
生意宝/002095.SZ
	2019-08-20	21.28	21.90	21.20	21.26	0.00%	-1.15%	4.69%	3,945,000	84,846,000	183%	21.51	2.94%	20.94	2.90%	20.61	1.99%	20.31	1.64%	-0.40%
拓维信息/002261.SZ
	2019-08-20	5.60	5.76	5.52	5.53	-0.90%	-1.67%	2.14%	32,411,700	182,281,000	158%	5.62	1.85%	5.53	2.37%	5.46	1.28%	5.41	1.33%	-0.12%
卫士通/002268.SZ
	2019-08-20	26.22	26.59	25.90	26.40	0.38%	0.43%	5.22%	15,287,700	401,871,000	141%	26.29	2.13%	25.71	2.74%	25.29	1.46%	25.09	0.33%	-0.31%
联络互动/002280.SZ
	2019-08-20	3.28	3.35	3.28	3.28	-0.61%	-0.88%	2.79%	15,209,200	50,334,000	123%	3.31	1.44%	3.26	1.75%	3.22	1.00%	3.19	0.38%	-0.73%
辉煌科技/002296.SZ
	2019-08-20	6.58	6.67	6.52	6.58	-0.15%	-0.08%	2.06%	8,954,900	58,965,000	106%	6.59	0.67%	6.52	1.64%	6.47	0.48%	6.45	0.28%	-1.30%
皖通科技/002331.SZ
	2019-08-20	10.06	10.13	9.84	10.04	0.00%	0.46%	2.93%	2,898,700	28,970,000	166%	9.99	0.19%	9.94	1.09%	9.86	0.75%	9.75	0.89%	-0.59%
汉王科技/002362.SZ
	2019-08-20	15.12	15.39	15.07	15.08	-0.13%	-0.95%	2.76%	3,726,300	56,733,000	141%	15.23	1.71%	14.97	2.23%	14.78	1.12%	14.68	0.58%	-1.03%
太极股份/002368.SZ
	2019-08-20	28.88	29.50	28.73	29.36	1.28%	0.36%	7.11%	9,595,600	280,728,000	133%	29.26	1.49%	28.62	2.56%	27.95	1.64%	27.41	0.90%	-0.08%
千方科技/002373.SZ
	2019-08-20	17.16	17.42	16.83	16.86	-0.94%	-1.18%	4.69%	24,552,900	418,916,000	140%	17.06	1.31%	16.76	2.30%	16.47	1.35%	16.10	1.72%	0.22%
科远智慧/002380.SZ
	2019-08-20	15.35	15.66	15.14	15.19	-1.24%	-0.85%	3.06%	4,228,800	64,785,000	98%	15.32	0.33%	15.21	0.93%	15.06	0.93%	14.74	0.84%	0.24%
中远海科/002401.SZ
	2019-08-20	11.82	12.02	11.73	11.75	-1.51%	-0.87%	3.68%	5,198,800	61,619,000	125%	11.85	0.19%	11.77	1.62%	11.60	1.30%	11.33	1.41%	-0.08%
四维图新/002405.SZ
	2019-08-20	15.34	15.76	15.10	15.17	-0.72%	-1.58%	5.55%	58,527,000	902,164,000	151%	15.41	2.10%	15.09	2.74%	14.77	1.80%	14.37	1.29%	-0.25%
广联达/002410.SZ
	2019-08-20	36.70	37.34	34.18	34.72	-5.78%	-1.34%	-0.40%	17,601,200	619,405,000	264%	35.19	-4.33%	35.76	-0.28%	35.41	0.38%	34.86	0.87%	0.19%
达实智能/002421.SZ
	2019-08-20	3.80	3.91	3.76	3.91	10.14%	1.56%	10.73%	58,524,600	225,300,000	513%	3.85	8.45%	3.74	13.57%	3.64	11.42%	3.53	8.95%	0.36%
启明星辰/002439.SZ
	2019-08-20	30.03	30.46	29.70	29.85	-0.47%	-0.35%	6.10%	8,456,700	253,314,000	89%	29.95	1.10%	29.37	2.49%	28.61	1.89%	28.13	0.67%	-0.16%
榕基软件/002474.SZ
	2019-08-20	7.61	7.70	7.56	7.63	0.39%	0.07%	4.39%	6,613,400	50,424,000	131%	7.63	0.95%	7.52	1.82%	7.41	0.98%	7.31	0.94%	-0.42%
捷顺科技/002609.SZ
	2019-08-20	9.94	10.38	9.85	10.09	1.92%	-0.61%	6.36%	29,362,100	298,085,000	206%	10.15	0.99%	9.98	2.30%	9.82	2.09%	9.49	2.65%	0.76%
*ST荣联/002642.SZ
	2019-08-20	5.26	5.44	5.18	5.44	2.84%	2.89%	7.59%	12,102,600	63,982,000	140%	5.29	0.67%	5.21	2.28%	5.13	1.32%	5.06	0.56%	-0.29%
博彦科技/002649.SZ
	2019-08-20	8.09	8.24	8.02	8.15	0.99%	-0.22%	4.62%	6,791,700	55,474,000	185%	8.17	2.43%	7.98	2.27%	7.88	1.55%	7.79	1.25%	-0.43%
中科金财/002657.SZ
	2019-08-20	16.00	16.48	15.82	15.82	-0.82%	-1.69%	1.33%	13,423,000	216,008,000	238%	16.09	1.54%	15.86	2.45%	15.67	1.37%	15.61	0.80%	-0.54%
神州泰岳/300002.SZ
	2019-08-20	3.67	3.72	3.64	3.64	-0.82%	-0.90%	3.26%	16,739,600	61,488,000	152%	3.67	1.66%	3.61	1.81%	3.56	1.16%	3.53	0.97%	-0.48%
立思辰/300010.SZ
	2019-08-20	9.40	9.55	9.33	9.36	0.43%	-0.72%	5.70%	11,779,000	111,053,000	136%	9.43	1.37%	9.21	1.70%	9.08	1.48%	8.86	1.49%	-0.08%
银江股份/300020.SZ
	2019-08-20	8.81	8.86	8.66	8.70	-0.91%	-0.43%	4.12%	24,174,000	211,240,000	136%	8.74	1.74%	8.58	2.17%	8.47	1.15%	8.36	0.97%	0.18%
同花顺/300033.SZ
	2019-08-20	89.00	91.99	86.70	87.02	-0.99%	-2.58%	6.50%	19,268,700	1,721,162,000	186%	89.32	4.65%	85.51	4.35%	83.56	3.36%	81.71	2.18%	-0.74%
超图软件/300036.SZ
	2019-08-20	17.25	17.55	17.10	17.34	0.52%	0.15%	7.19%	12,773,800	221,163,000	130%	17.31	1.10%	16.99	2.98%	16.49	1.38%	16.18	1.50%	0.08%
赛为智能/300044.SZ
	2019-08-20	7.48	7.83	7.36	7.37	0.14%	-2.85%	1.80%	78,269,500	593,752,000	458%	7.59	3.99%	7.39	3.97%	7.33	4.02%	7.24	4.35%	0.52%
天源迪科/300047.SZ
	2019-08-20	8.80	9.10	8.68	8.71	1.28%	-1.60%	5.21%	35,412,800	313,463,000	310%	8.85	3.90%	8.57	3.53%	8.47	3.22%	8.28	3.63%	0.36%
三五互联/300051.SZ
	2019-08-20	6.13	6.16	6.03	6.07	0.00%	-0.39%	3.97%	5,349,400	32,600,000	138%	6.09	1.38%	6.00	2.11%	5.92	1.28%	5.84	0.76%	-0.70%
华平股份/300074.SZ
	2019-08-20	4.17	4.29	4.15	4.23	1.44%	0.02%	5.62%	9,151,000	38,696,000	190%	4.23	2.97%	4.14	2.99%	4.08	1.93%	4.01	1.62%	-0.48%
数字政通/300075.SZ
	2019-08-20	11.50	11.62	11.40	11.45	-1.12%	-0.32%	2.62%	10,836,900	124,480,000	151%	11.49	0.59%	11.37	1.63%	11.25	0.97%	11.16	0.93%	-0.91%
数码科技/300079.SZ
	2019-08-20	5.45	5.60	5.21	5.22	-0.19%	-2.63%	4.53%	77,263,100	414,176,000	224%	5.36	4.48%	5.18	3.49%	5.10	2.85%	4.99	2.72%	-0.13%
银之杰/300085.SZ
	2019-08-20	13.11	13.11	13.11	13.11	9.98%	0.00%	18.95%	6,595,100	86,461,000	79%	13.11	12.96%	11.67	4.86%	11.29	2.62%	11.02	1.68%	-0.49%
易联众/300096.SZ
	2019-08-20	8.10	8.33	8.10	8.11	0.37%	-1.06%	2.36%	4,480,600	36,729,000	152%	8.20	2.05%	8.05	2.14%	7.96	1.02%	7.92	0.39%	-0.56%
世纪瑞尔/300150.SZ
	2019-08-20	3.98	4.03	3.95	3.99	0.76%	-0.18%	2.41%	5,990,700	23,944,000	124%	4.00	1.99%	3.93	2.48%	3.88	1.01%	3.90	0.05%	-1.70%
东方国信/300166.SZ
	2019-08-20	12.14	12.65	12.14	12.30	0.41%	-0.74%	6.64%	22,696,200	281,258,000	199%	12.39	2.46%	12.03	3.31%	11.78	2.50%	11.53	1.80%	-0.20%
迪威迅/300167.SZ
	2019-08-20	6.18	6.51	5.95	5.96	-0.67%	-4.09%	4.25%	52,233,500	324,601,000	328%	6.21	6.88%	6.00	6.76%	5.88	5.42%	5.72	4.23%	-0.21%
万达信息/300168.SZ
	2019-08-20	10.80	11.11	10.51	10.88	1.12%	0.33%	9.25%	44,990,700	487,860,000	126%	10.84	2.23%	10.61	2.37%	10.37	2.42%	9.96	2.69%	-0.26%
汉得信息/300170.SZ
	2019-08-20	13.37	13.47	13.15	13.39	0.30%	0.37%	7.33%	36,582,700	488,003,000	203%	13.34	2.58%	12.98	3.45%	12.71	2.24%	12.48	1.68%	-0.19%
捷成股份/300182.SZ
	2019-08-20	3.48	3.63	3.46	3.54	2.61%	0.48%	4.67%	106,991,900	376,891,000	247%	3.52	3.83%	3.44	4.27%	3.38	1.96%	3.38	0.69%	-1.16%
美亚柏科/300188.SZ
	2019-08-20	17.50	17.50	17.01	17.11	-0.64%	-0.66%	3.50%	7,607,800	131,038,000	127%	17.22	1.09%	16.95	1.66%	16.75	1.01%	16.53	0.44%	-0.51%
天泽信息/300209.SZ
	2019-08-20	12.32	12.49	12.17	12.20	-0.41%	-0.89%	2.19%	3,028,200	37,278,000	109%	12.31	1.35%	12.12	1.75%	11.98	0.81%	11.94	0.13%	-1.09%
易华录/300212.SZ
	2019-08-20	25.74	26.26	25.60	25.97	0.89%	-0.14%	6.01%	8,609,600	223,911,000	123%	26.01	2.54%	25.34	2.62%	24.91	1.97%	24.50	0.92%	-0.65%
拓尔思/300229.SZ
	2019-08-20	10.10	10.54	10.09	10.29	1.38%	-0.77%	6.72%	9,096,400	94,333,000	238%	10.37	4.16%	10.10	4.27%	9.90	3.33%	9.64	2.36%	-0.41%
银信科技/300231.SZ
	2019-08-20	7.18	7.22	7.14	7.17	-0.14%	-0.06%	3.25%	5,311,900	38,105,000	163%	7.17	0.55%	7.11	1.43%	7.03	0.79%	6.94	0.99%	-0.11%
方直科技/300235.SZ
	2019-08-20	10.17	11.09	10.05	10.52	4.37%	-0.86%	6.17%	11,977,300	127,095,000	337%	10.61	6.62%	10.30	5.83%	10.13	4.78%	9.91	3.05%	-0.59%
天玑科技/300245.SZ
	2019-08-20	9.79	10.07	9.71	9.83	0.92%	-0.69%	4.13%	5,670,500	56,127,000	156%	9.90	2.59%	9.68	2.87%	9.53	1.70%	9.44	0.77%	-0.48%
新开普/300248.SZ
	2019-08-20	7.58	7.64	7.45	7.47	-1.58%	-0.85%	2.02%	4,236,300	31,918,000	131%	7.53	0.23%	7.49	1.39%	7.41	1.05%	7.32	0.51%	-0.65%
卫宁健康/300253.SZ
	2019-08-20	15.23	15.78	15.12	15.52	1.57%	-0.04%	6.29%	42,690,300	662,802,000	154%	15.53	1.72%	15.27	2.40%	14.93	1.75%	14.60	1.54%	0.58%
佳创视讯/300264.SZ
	2019-08-20	5.42	5.97	5.40	5.61	3.31%	-2.77%	5.91%	32,452,500	187,247,000	315%	5.77	5.68%	5.53	7.50%	5.37	4.19%	5.30	4.23%	0.52%
华宇软件/300271.SZ
	2019-08-20	20.67	20.68	19.33	19.81	-4.30%	-0.61%	3.28%	17,305,800	344,943,000	233%	19.93	-2.39%	19.95	1.26%	19.63	1.56%	19.18	1.48%	-0.03%
海联讯/300277.SZ
	2019-08-20	6.77	7.28	6.77	6.89	1.47%	-1.61%	3.77%	5,650,200	39,568,000	257%	7.00	3.40%	6.84	4.03%	6.72	2.77%	6.64	1.83%	-0.25%
飞利信/300287.SZ
	2019-08-20	3.66	3.75	3.64	3.67	0.27%	-0.76%	3.47%	22,998,800	85,048,000	177%	3.70	2.07%	3.63	2.31%	3.58	1.42%	3.55	0.80%	-0.78%
荣科科技/300290.SZ
	2019-08-20	5.92	6.00	5.88	5.92	0.17%	-0.20%	2.03%	3,906,700	23,174,000	115%	5.93	0.87%	5.86	1.00%	5.83	0.33%	5.80	0.52%	-0.43%
蓝盾股份/300297.SZ
	2019-08-20	5.57	5.69	5.52	5.59	0.54%	-0.41%	6.23%	22,473,400	126,136,000	176%	5.61	2.71%	5.48	2.88%	5.37	2.05%	5.26	1.41%	-0.63%
汉鼎宇佑/300300.SZ
	2019-08-20	10.27	10.27	9.86	9.90	-1.98%	-0.74%	1.71%	9,430,800	94,067,000	147%	9.97	0.01%	9.89	0.93%	9.80	0.90%	9.73	0.77%	0.26%
任子行/300311.SZ
	2019-08-20	7.05	7.30	6.84	6.85	1.18%	-3.55%	4.55%	63,213,900	448,974,000	386%	7.10	6.86%	6.86	7.32%	6.71	6.12%	6.55	5.07%	-0.20%
旋极信息/300324.SZ
	2019-08-20	4.87	5.01	4.86	4.91	0.41%	-0.53%	4.76%	31,812,100	157,017,000	136%	4.94	2.24%	4.83	2.48%	4.76	1.54%	4.69	0.60%	-0.95%
华虹计通/300330.SZ
	2019-08-20	9.63	9.87	9.53	9.74	1.88%	0.36%	4.41%	5,050,800	49,017,000	137%	9.71	2.09%	9.52	2.86%	9.36	1.28%	9.33	0.71%	-0.74%
润和软件/300339.SZ
	2019-08-20	15.55	16.59	15.53	16.42	3.99%	2.50%	10.62%	79,626,800	1,275,551,000	155%	16.02	1.71%	15.73	2.92%	15.36	2.09%	14.84	1.82%	0.46%
长亮科技/300348.SZ
	2019-08-20	15.75	16.13	15.65	15.79	0.25%	-0.65%	10.13%	26,714,500	424,567,000	162%	15.89	2.13%	15.37	4.47%	14.86	3.13%	14.34	2.83%	0.70%
北信源/300352.SZ
	2019-08-20	5.46	5.60	5.40	5.44	-0.18%	-0.84%	4.96%	60,099,900	329,737,000	153%	5.49	1.95%	5.36	2.74%	5.27	1.74%	5.18	0.72%	-0.49%
恒华科技/300365.SZ
	2019-08-20	13.23	13.36	13.10	13.20	-0.15%	-0.05%	-2.04%	7,470,700	98,659,000	104%	13.21	1.37%	13.18	-0.72%	13.32	-0.56%	13.48	-0.38%	-0.74%
创意信息/300366.SZ
	2019-08-20	10.24	10.46	10.12	10.45	2.45%	1.72%	3.61%	26,129,000	268,414,000	126%	10.27	2.04%	10.07	3.19%	9.92	1.20%	10.09	-0.04%	-0.06%
绿盟科技/300369.SZ
	2019-08-20	17.10	17.36	16.91	17.06	-1.67%	-0.43%	7.83%	7,036,200	120,549,000	112%	17.13	1.03%	16.65	2.33%	16.31	2.03%	15.82	1.70%	0.23%
赢时胜/300377.SZ
	2019-08-20	12.31	12.31	11.33	11.40	1.88%	-4.67%	4.15%	68,494,200	819,066,000	437%	11.96	9.64%	11.49	8.59%	11.28	7.86%	10.95	7.10%	0.39%
东方通/300379.SZ
	2019-08-20	21.69	21.69	21.11	21.20	-1.72%	-0.67%	3.74%	11,541,700	246,344,000	119%	21.34	0.62%	20.98	2.17%	20.63	1.36%	20.44	0.94%	0.42%
安硕信息/300380.SZ
	2019-08-20	18.26	18.65	18.26	18.45	0.71%	-0.14%	6.28%	2,226,600	41,137,000	148%	18.48	2.05%	18.09	2.88%	17.76	1.75%	17.36	1.62%	-0.36%
三联虹普/300384.SZ
	2019-08-20	16.32	16.65	16.13	16.22	-0.61%	-0.89%	3.80%	2,840,500	46,487,000	139%	16.37	1.57%	16.07	2.01%	15.84	1.48%	15.63	1.00%	-0.31%
京天利/300399.SZ
	2019-08-20	13.04	13.50	12.86	12.96	0.08%	-1.31%	5.15%	5,493,900	72,148,000	154%	13.13	2.96%	12.81	3.11%	12.56	1.86%	12.33	1.52%	-0.54%
*ST信通/600289.SH
	2019-08-20	2.54	2.57	2.44	2.45	-0.81%	-1.65%	5.74%	4,948,900	12,328,000	168%	2.49	2.47%	2.43	3.50%	2.37	2.55%	2.32	1.27%	-0.66%
盛和资源/600392.SH
	2019-08-20	9.68	9.88	9.62	9.77	1.14%	0.33%	-0.34%	28,734,700	279,807,000	98%	9.74	2.11%	9.61	1.67%	9.52	0.21%	9.80	-0.51%	-0.21%
国电南瑞/600406.SH
	2019-08-20	18.23	18.26	18.06	18.14	-0.22%	-0.17%	1.33%	5,957,800	108,251,000	78%	18.17	0.94%	18.00	0.32%	17.99	0.24%	17.90	0.40%	-0.35%
华胜天成/600410.SH
	2019-08-20	11.11	11.18	10.89	10.93	-1.62%	-0.69%	3.53%	68,007,000	748,491,000	120%	11.01	1.15%	10.82	2.32%	10.63	1.28%	10.56	0.35%	-0.51%
博通股份/600455.SH
	2019-08-20	27.95	28.06	27.38	27.49	-1.50%	-0.65%	1.65%	445,600	12,330,000	141%	27.67	0.29%	27.48	0.73%	27.33	0.59%	27.05	0.65%	-0.27%
华鑫股份/600621.SH
	2019-08-20	12.95	13.15	12.73	12.89	-1.68%	-0.41%	2.67%	25,883,800	335,007,000	110%	12.94	1.31%	12.74	1.90%	12.56	1.17%	12.56	-0.53%	-0.89%
信达地产/600657.SH
	2019-08-20	3.76	3.87	3.76	3.82	1.06%	-0.13%	3.52%	7,106,800	27,183,000	161%	3.83	2.44%	3.76	1.90%	3.72	1.28%	3.69	0.82%	-0.62%
*ST刚泰/600687.SH
	2019-08-20	2.11	2.12	2.07	2.10	-0.94%	0.29%	0.14%	8,905,000	18,645,000	86%	2.09	-0.95%	2.12	-0.89%	2.13	0.00%	2.10	0.14%	0.21%
曲江文旅/600706.SH
	2019-08-20	8.63	8.68	8.53	8.58	-0.58%	-0.31%	0.94%	1,189,200	10,235,000	126%	8.61	0.71%	8.54	0.86%	8.50	0.45%	8.50	-0.01%	-0.82%
大智慧/601519.SH
	2019-08-20	6.37	6.75	6.25	6.44	2.22%	-1.03%	6.73%	106,744,000	694,620,000	299%	6.51	6.01%	6.25	4.87%	6.16	4.27%	6.03	3.61%	-0.20%