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
2019-10-183.583.603.533.54-1.39%-0.51%0.85%21,545,90076,650,00073%3.560.00%3.56-0.34%3.570.37%3.510.26%-0.78%
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
2019-10-185.265.265.025.04-4.18%-1.74%-0.96%21,146,400108,462,000126%5.13-2.10%5.19-0.69%5.180.41%5.090.41%-0.24%
中信国安/000839.SZ
2019-10-163.763.803.743.750.00%-0.32%1.87%18,165,70068,346,00093%3.760.67%3.770.70%3.730.70%3.680.08%-0.63%
新 大 陆/000997.SZ
2019-09-3016.7216.8516.3116.38-2.15%-0.81%-6.64%12,263,200202,500,00062%16.51-1.62%16.90-2.12%17.31-0.69%17.55-1.38%-0.32%
东华软件/002065.SZ
2019-10-176.876.946.806.82-1.30%-0.61%-0.68%13,346,70091,590,00077%6.86-0.88%6.90-0.63%6.920.07%6.87-0.12%-0.57%
金智科技/002090.SZ
2019-10-1511.7811.8011.4211.59-1.78%0.08%2.04%10,206,500118,201,000143%11.580.33%11.471.12%11.361.13%11.36-0.30%-0.50%
生 意 宝/002095.SZ
2019-09-3024.1724.3523.6823.68-2.11%-1.20%-8.70%3,947,30094,609,00042%23.97-0.84%24.17-2.07%25.11-1.37%25.94-0.97%-0.77%
拓维信息/002261.SZ
2019-10-166.096.186.046.07-0.49%-0.44%3.14%30,252,200184,439,000119%6.100.81%6.060.72%6.010.89%5.890.17%-0.44%
卫 士 通/002268.SZ
2019-10-1826.8327.2526.1126.44-2.07%-0.79%-3.54%7,955,700212,031,00082%26.65-1.02%26.82-0.46%27.17-0.63%27.41-0.66%-0.89%
联络互动/002280.SZ
2019-09-303.343.373.273.27-1.80%-0.97%-5.85%17,354,60057,309,00074%3.30-1.14%3.33-1.01%3.39-0.91%3.47-1.53%-0.43%
辉煌科技/002296.SZ
2019-10-176.836.906.726.74-1.32%-0.90%-1.84%9,053,50061,569,00092%6.80-1.42%6.97-0.40%6.95-0.07%6.870.10%-0.24%
皖通科技/002331.SZ
2019-10-1510.6510.6710.3610.38-3.35%-0.87%0.55%3,503,50036,686,000117%10.47-1.98%10.530.57%10.380.55%10.32-0.36%-0.72%
汉王科技/002362.SZ
2019-09-3017.3917.5516.5116.73-0.77%-1.53%1.06%12,427,300211,140,000184%16.993.65%16.521.68%16.580.36%16.550.51%0.12%
太极股份/002368.SZ
2019-10-1729.4630.8029.2230.545.64%1.12%2.53%19,167,900578,917,000206%30.203.74%29.730.77%29.690.76%29.79-0.08%-0.93%
千方科技/002373.SZ
2019-10-1617.9818.0317.6217.68-1.01%-0.60%-0.18%9,970,500177,341,00071%17.79-0.82%18.030.25%17.900.55%17.71-0.50%-0.58%
科远智慧/002380.SZ
2019-10-1715.5516.0715.5515.781.15%-0.61%2.91%2,696,30042,810,000115%15.881.09%15.800.37%15.700.84%15.330.86%-0.23%
中远海科/002401.SZ
2019-09-1212.7012.7112.4012.54-1.34%-0.17%2.26%4,416,30055,473,00083%12.56-0.93%12.640.18%12.550.58%12.260.48%0.41%
四维图新/002405.SZ
2019-10-1416.5916.9516.4116.853.25%0.74%-3.70%46,276,300774,012,00065%16.732.09%16.551.25%16.430.46%17.50-1.15%0.00%
广联达/002410.SZ
2019-09-3036.2836.5935.2235.49-0.81%-0.96%-2.66%5,810,400208,215,00086%35.84-0.45%35.77-0.92%36.20-0.39%36.46-0.28%-0.28%
达实智能/002421.SZ
2019-09-124.024.073.984.050.25%0.75%3.53%34,012,400136,723,00074%4.02-0.86%4.030.35%4.000.63%3.910.21%-0.01%
启明星辰/002439.SZ
2019-09-1234.4634.6633.8234.40-0.23%0.48%3.73%8,272,700283,218,00050%34.24-1.00%34.58-0.85%34.710.47%33.161.03%1.08%
榕基软件/002474.SZ
2019-09-308.028.097.807.80-2.62%-1.52%-6.72%3,918,00031,030,00054%7.92-1.81%8.03-1.67%8.22-0.76%8.36-1.30%-0.17%
捷顺科技/002609.SZ
2019-09-1210.1610.5210.0610.422.86%0.56%6.42%17,240,600178,651,000119%10.361.68%10.250.84%10.131.49%9.790.94%0.01%
*ST荣联/002642.SZ
2019-09-125.695.715.595.700.71%0.87%2.98%6,806,90038,467,00080%5.65-0.95%5.67-0.23%5.660.66%5.540.40%0.42%
博彦科技/002649.SZ
2019-09-129.459.569.399.541.17%0.47%2.03%8,800,50083,565,00050%9.50-0.11%9.50-0.59%9.540.13%9.350.62%0.91%
中科金财/002657.SZ
2019-09-1218.7619.1418.7018.850.69%-0.28%5.94%15,326,600289,726,00075%18.90-0.58%18.950.98%18.521.60%17.790.94%1.16%
神州泰岳/300002.SZ
2019-10-183.523.583.463.49-1.13%0.00%0.00%11,138,90039,116,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
立思辰/300010.SZ
2019-09-309.179.259.009.07-1.41%-0.13%-3.01%9,446,70085,791,00068%9.08-0.78%9.18-1.30%9.28-0.26%9.35-1.35%-0.48%
银江股份/300020.SZ
2019-10-159.739.739.379.50-2.66%-0.11%-0.50%20,335,100193,389,00078%9.51-2.43%9.700.17%9.610.32%9.55-0.01%-0.17%
同花顺/300033.SZ
2019-09-30101.30103.0098.9099.20-2.75%-1.74%-8.95%11,050,7001,115,648,00067%100.96-0.69%101.95-2.24%106.01-1.49%108.95-1.25%-0.43%
超图软件/300036.SZ
2019-10-1617.7017.7517.4517.600.17%0.03%-0.82%5,197,90091,450,00058%17.59-1.14%17.81-0.06%17.750.42%17.75-1.07%-0.44%
赛为智能/300044.SZ
2019-10-187.347.347.007.03-4.22%0.00%0.00%10,257,30073,396,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天源迪科/300047.SZ
2019-10-188.088.157.807.83-2.37%0.00%0.00%19,925,400158,290,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
三五互联/300051.SZ
2019-09-306.246.406.176.24-0.16%-0.72%-8.88%5,701,00035,830,00031%6.290.46%6.27-1.68%6.48-1.07%6.85-0.38%0.33%
华平股份/300074.SZ
2019-10-164.774.774.584.59-2.55%-1.12%-3.02%11,516,70053,462,000106%4.64-1.82%4.73-0.74%4.720.04%4.73-0.67%-0.58%
数字政通/300075.SZ
2019-09-3012.1112.1911.7511.75-3.05%-1.66%-7.90%7,878,10094,124,00042%11.95-1.55%12.22-3.22%12.69-1.45%12.76-0.38%0.26%
数码科技/300079.SZ
2019-10-185.005.054.844.86-3.19%0.00%0.00%19,062,40094,080,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
银之杰/300085.SZ
2019-10-1816.6516.8515.9116.03-3.90%0.00%0.00%19,767,800322,764,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
易联众/300096.SZ
2019-09-308.118.287.978.180.99%0.93%-7.56%4,335,70035,140,00047%8.11-0.66%8.49-4.15%8.83-0.58%8.85-0.83%-0.05%
世纪瑞尔/300150.SZ
2019-10-164.154.164.094.11-0.24%-0.27%1.48%3,185,60013,127,00071%4.120.32%4.120.54%4.090.49%4.05-0.57%-0.70%
东方国信/300166.SZ
2019-10-1613.0313.3412.8413.252.24%0.70%2.64%22,120,000291,063,000174%13.160.54%13.061.41%12.951.33%12.91-0.18%-0.62%
迪威迅/300167.SZ
2019-10-155.996.565.876.5610.07%1.77%9.68%16,750,000107,970,000137%6.458.65%6.133.65%6.023.10%5.98-0.37%-1.27%
万达信息/300168.SZ
2019-10-1714.0614.7114.0514.412.42%-0.15%0.22%18,708,500270,000,00076%14.43-0.62%14.48-0.60%14.510.58%14.380.18%-0.27%
汉得信息/300170.SZ
2019-10-1810.2410.4510.0010.15-0.68%0.00%0.00%31,757,600324,990,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
捷成股份/300182.SZ
2019-09-303.803.903.713.72-4.12%-1.92%-4.07%56,412,600213,954,000105%3.790.77%3.730.40%3.76-0.37%3.88-1.02%0.07%
美亚柏科/300188.SZ
2019-10-1517.6917.6916.9017.04-4.43%-0.54%-3.40%15,953,400273,320,000155%17.13-5.16%17.81-1.45%17.77-0.57%17.64-0.77%-0.59%
天泽信息/300209.SZ
2019-10-1514.0714.0713.5113.77-1.92%0.60%4.11%9,139,700125,100,000118%13.69-1.28%13.791.26%13.531.05%13.230.30%-0.44%
易华录/300212.SZ
2019-10-1629.8931.6329.8230.934.60%0.53%0.19%18,520,700569,850,000130%30.773.88%30.340.75%30.310.65%30.87-1.31%-0.35%
拓尔思/300229.SZ
2019-10-1612.2112.5112.2112.220.33%-1.01%-1.14%7,445,90091,920,00090%12.35-0.01%12.59-0.55%12.570.14%12.360.06%-0.55%
银信科技/300231.SZ
2019-10-187.957.957.557.65-3.04%0.00%0.00%9,837,20075,870,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
方直科技/300235.SZ
2019-10-1710.6311.0410.6310.973.39%1.04%3.69%5,690,30061,780,000128%10.861.46%10.820.43%10.760.70%10.580.40%-0.60%
天玑科技/300245.SZ
2019-09-3010.1610.239.919.91-2.17%-1.35%-7.53%3,407,60034,234,00042%10.05-1.02%10.19-2.71%10.63-0.40%10.72-0.69%0.01%
新开普/300248.SZ
2019-09-308.408.407.957.97-5.46%-1.92%-6.15%9,314,40075,693,00058%8.13-2.29%8.31-1.68%8.49-1.12%8.49-0.53%0.27%
卫宁健康/300253.SZ
2019-10-1816.9017.0516.6016.75-0.18%0.00%0.00%30,807,200518,410,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
佳创视讯/300264.SZ
2019-10-186.076.115.855.86-4.56%0.00%0.00%13,454,50080,138,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华宇软件/300271.SZ
2019-10-1521.5021.5020.6621.01-1.27%0.21%-4.36%8,624,300180,807,00082%20.97-2.21%21.26-0.92%21.26-0.51%21.97-0.50%0.09%
海联讯/300277.SZ
2019-10-177.057.227.007.151.56%0.36%1.62%2,934,90020,908,00048%7.120.37%7.100.42%7.031.01%7.04-2.37%-0.72%
飞利信/300287.SZ
2019-10-184.134.234.074.180.72%0.00%0.00%64,909,800270,670,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
荣科科技/300290.SZ
2019-10-166.276.316.136.17-1.59%-0.77%-3.40%3,553,00022,094,00055%6.22-0.77%6.31-0.46%6.31-0.03%6.39-0.65%-0.59%
蓝盾股份/300297.SZ
2019-09-305.845.915.705.70-1.89%-1.61%-7.77%12,713,80073,650,00045%5.79-0.21%5.82-1.34%5.96-0.83%6.18-2.59%-0.23%
汉鼎宇佑/300300.SZ
2019-10-189.7510.009.709.942.16%0.00%0.00%8,938,70088,186,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
任子行/300311.SZ
2019-10-159.009.948.799.07-3.41%-1.98%7.39%129,894,7001,201,945,000328%9.25-0.61%9.005.28%8.754.68%8.454.49%0.56%
旋极信息/300324.SZ
2019-09-305.395.455.195.21-2.80%-1.49%-11.41%19,710,500104,250,00035%5.29-2.07%5.42-3.13%5.67-1.92%5.88-0.88%0.01%
华虹计通/300330.SZ
2019-10-1810.7610.9410.4810.58-1.49%0.00%0.00%5,031,10053,710,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
润和软件/300339.SZ
2019-10-1813.7413.8413.4413.50-1.75%0.00%0.00%16,194,700220,451,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长亮科技/300348.SZ
2019-09-3018.3318.6717.5717.64-3.76%-2.48%-14.18%21,142,700382,440,00042%18.09-1.56%18.75-4.42%19.94-1.36%20.56-0.67%0.94%
北信源/300352.SZ
2019-10-157.067.196.816.86-5.25%-1.02%2.22%90,847,300629,670,000138%6.93-2.95%7.001.10%6.860.97%6.710.09%-0.55%
恒华科技/300365.SZ
2019-10-1714.9415.1614.6514.74-2.32%-0.77%1.11%9,683,500143,840,00078%14.85-0.08%14.681.07%14.520.85%14.580.45%-0.05%
创意信息/300366.SZ
2019-10-1710.7911.0610.7110.91-1.27%0.60%1.09%15,161,900164,427,000112%10.85-0.55%10.81-0.47%10.900.16%10.79-0.02%-0.91%
绿盟科技/300369.SZ
2019-10-1717.8718.1217.3518.102.03%1.47%6.20%7,345,300131,027,00075%17.840.64%17.691.71%17.360.89%17.040.17%-0.69%
赢时胜/300377.SZ
2019-10-1611.9112.0611.7211.790.00%-0.93%0.10%14,776,800175,860,00067%11.900.36%12.000.18%11.910.64%11.78-1.37%-0.70%
东方通/300379.SZ
2019-10-1539.5039.5035.9635.96-10.01%-1.68%-9.01%24,284,000888,180,00095%36.58-7.36%38.66-2.69%38.83-0.79%39.52-1.89%-0.30%
安硕信息/300380.SZ
2019-09-3020.9021.1620.5820.60-4.28%-1.21%-2.10%6,056,400126,290,000148%20.85-1.10%20.75-0.09%20.830.02%21.04-0.80%0.02%
三联虹普/300384.SZ
2019-10-1718.8019.7518.5219.533.99%1.48%7.54%15,954,400307,040,000189%19.252.81%18.912.26%18.521.91%18.161.53%-1.24%
京天利/300399.SZ
2019-09-3012.7012.8412.1312.19-3.48%-1.82%-11.89%3,367,50041,810,00063%12.42-2.00%13.05-4.51%13.59-1.56%13.84-1.24%-0.12%
*ST信通/600289.SH
2019-09-122.742.882.742.885.11%1.73%9.30%4,740,40013,422,000168%2.833.17%2.772.22%2.732.32%2.641.74%0.88%
盛和资源/600392.SH
2019-10-178.878.918.818.82-0.56%-0.29%-3.41%10,438,00092,334,00090%8.85-1.69%8.99-1.38%9.08-0.74%9.13-0.43%-0.59%
国电南瑞/600406.SH
2019-10-1722.1022.4721.7221.840.18%-0.59%1.37%9,219,100202,540,00065%21.970.43%21.93-1.71%22.170.55%21.550.57%0.52%
华胜天成/600410.SH
2019-10-1811.6511.7811.1211.14-3.97%0.00%0.00%41,952,400479,250,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博通股份/600455.SH
2019-10-1627.5227.6426.7226.99-0.95%-0.33%2.38%571,30015,470,00077%27.08-1.24%27.30-0.12%27.170.96%26.360.06%-0.40%
华鑫股份/600621.SH
2019-09-3013.2013.3312.7312.78-3.77%-2.00%-9.43%15,165,300197,766,00051%13.04-2.18%13.60-3.24%14.10-0.52%14.11-0.63%0.19%
信达地产/600657.SH
2019-09-303.903.913.843.84-1.79%-0.88%-5.16%3,572,70013,840,00047%3.87-0.97%3.92-0.66%3.96-0.78%4.05-0.44%0.00%
*ST刚泰/600687.SH
2019-09-302.072.072.042.04-0.49%-0.68%-2.06%4,751,3009,761,00074%2.050.34%2.05-0.53%2.07-1.81%2.080.05%0.23%
曲江文旅/600706.SH
2019-10-178.748.798.658.67-0.91%-0.53%-1.82%658,7005,741,00070%8.72-1.10%8.81-0.73%8.84-0.07%8.83-0.50%-0.58%
大智慧/601519.SH
2019-10-158.038.047.787.78-4.54%-1.24%-6.00%67,670,100533,078,00063%7.88-2.02%7.821.73%7.68-0.05%8.28-1.12%-1.16%