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:计算机硬件
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
深科技/000021.SZ
2020-04-0821.9922.2820.3120.40-9.61%-3.75%4.15%166,485,4003,528,593,000188%21.20-3.61%21.023.39%20.353.82%19.592.19%0.74%
中国长城/000066.SZ
2020-04-0812.6012.7912.5112.66-0.71%-0.08%1.37%44,626,200565,433,00091%12.670.64%12.501.58%12.331.02%12.490.08%-0.57%
长城信息/000748.SZ
2016-10-3120.5020.7420.1820.310.69%-0.67%-2.62%36,482,400745,963,000170%20.450.12%20.47-1.08%20.92-0.52%20.86-0.39%0.06%
紫光股份/000938.SZ
2020-04-0837.4037.8736.2636.97-1.88%-0.43%0.36%34,420,8001,277,974,000120%37.13-1.62%37.290.23%36.970.49%36.840.36%-0.78%
浪潮信息/000977.SZ
2020-04-0839.6340.8039.6340.100.30%-0.39%2.65%28,925,5001,164,385,00086%40.260.66%39.851.58%39.280.68%39.060.32%-0.56%
ST银亿/000981.SZ
2020-04-081.331.401.321.405.26%2.64%4.56%15,714,50021,441,000188%1.362.56%1.341.82%1.340.98%1.340.30%-0.38%
分众传媒/002027.SZ
2020-04-084.174.174.044.10-2.61%-0.10%-3.60%233,365,500957,765,000117%4.10-1.72%4.16-1.02%4.21-1.13%4.25-0.40%-0.71%
大华股份/002236.SZ
2020-04-0816.9816.9816.7116.95-0.76%0.68%1.67%45,003,100757,671,000115%16.84-1.41%16.900.34%16.780.46%16.670.48%-0.49%
威创股份/002308.SZ
2020-04-085.876.045.785.990.67%0.82%1.39%20,019,500118,939,00074%5.94-0.13%5.872.14%5.741.79%5.91-4.99%-1.43%
三泰控股/002312.SZ
2020-04-084.674.774.644.680.00%-0.70%2.61%16,532,70077,918,00092%4.711.53%4.651.31%4.580.77%4.560.82%-0.39%
新北洋/002376.SZ
2020-04-0810.9711.0510.9111.000.09%0.07%0.09%4,251,40046,733,00080%10.990.37%10.921.04%10.830.09%10.99-0.05%-0.35%
合众思壮/002383.SZ
2020-04-0810.4210.6410.4110.520.19%-0.19%0.68%8,097,30085,346,00086%10.540.82%10.381.24%10.280.92%10.45-1.62%-1.05%
海康威视/002415.SZ
2020-04-0830.9530.9530.3430.59-1.73%0.06%4.34%44,012,3001,345,506,00078%30.57-1.21%30.741.12%30.061.04%29.320.92%-0.17%
英飞拓/002528.SZ
2020-04-085.025.374.985.233.77%0.87%5.74%20,274,400105,125,000199%5.193.39%5.063.18%4.982.49%4.951.27%-0.81%
雷柏科技/002577.SZ
2020-04-089.729.939.709.881.02%0.40%2.10%2,909,80028,634,00087%9.841.48%9.681.54%9.560.77%9.68-0.10%-0.62%
朗科科技/300042.SZ
2020-04-0815.7316.4015.3515.712.35%-1.28%6.08%11,254,600179,106,000315%15.915.64%15.486.48%15.185.82%14.813.26%-1.05%
华力创通/300045.SZ
2020-04-0812.0012.2211.6611.982.74%0.03%7.44%48,778,500584,156,000196%11.984.92%11.586.13%11.224.69%11.150.45%-1.88%
海兰信/300065.SZ
2020-04-0810.5510.8010.4910.731.42%0.54%3.81%6,786,20072,419,000152%10.671.63%10.511.48%10.421.12%10.340.72%-0.29%
新国都/300130.SZ
2020-04-0814.8515.0514.8014.84-1.33%-0.36%3.13%8,840,400131,666,000118%14.89-0.13%14.751.81%14.481.54%14.390.30%-0.68%
安居宝/300155.SZ
2020-04-086.846.956.776.890.73%0.35%2.24%10,286,60070,628,00092%6.870.18%6.811.34%6.701.01%6.74-0.30%-0.62%
中海达/300177.SZ
2020-04-088.879.178.819.081.23%0.81%2.90%16,230,300146,194,000123%9.010.85%8.881.82%8.751.21%8.82-0.06%-1.12%
聚龙股份/300202.SZ
2020-04-0810.1410.149.519.573.80%-4.04%3.26%57,650,900574,927,000512%9.978.43%9.7613.19%9.5211.56%9.277.61%0.22%
中威电子/300270.SZ
2020-04-087.397.557.347.531.48%0.72%-6.75%4,948,00036,990,00049%7.481.41%7.371.10%7.310.68%8.08-0.33%-0.30%
同有科技/300302.SZ
2020-04-0810.9211.1310.8511.061.19%0.23%-1.06%6,069,50066,974,00082%11.040.91%10.891.18%10.780.97%11.18-1.05%-1.13%
兆日科技/300333.SZ
2020-04-089.539.769.439.701.89%0.56%3.44%11,393,300109,898,000107%9.651.40%9.491.72%9.371.24%9.380.16%-1.78%
东方网力/300367.SZ
2020-04-083.593.713.583.660.83%0.36%3.48%18,598,90067,835,00098%3.651.64%3.582.29%3.511.51%3.540.11%-2.00%
汇金股份/300368.SZ
2020-04-087.647.817.447.51-2.85%-1.07%2.14%26,177,700198,711,000241%7.59-0.21%7.541.82%7.451.78%7.350.71%-0.69%
飞天诚信/300386.SZ
2020-04-0816.2616.3015.4115.480.85%-2.78%3.64%20,310,200323,374,000361%15.924.26%15.587.79%15.186.49%14.943.12%-0.07%
同方股份/600100.SH
2020-04-088.198.288.198.20-0.36%-0.26%0.74%18,542,500152,430,000104%8.220.16%8.180.62%8.130.53%8.140.11%-0.56%
西部资源/600139.SH
2020-04-082.853.172.833.1710.07%1.90%7.49%52,497,500163,315,000443%3.119.62%3.037.81%2.996.81%2.953.91%0.02%
格力地产/600185.SH
2020-04-084.274.274.204.23-1.17%-0.05%0.81%3,612,80015,291,00085%4.23-0.56%4.240.62%4.210.21%4.200.41%-0.53%
方正科技/600601.SH
2020-04-083.303.363.283.330.60%0.18%1.52%18,972,80063,073,000132%3.320.00%3.310.76%3.280.83%3.28-0.12%-0.15%
实达集团/600734.SH
2020-04-083.913.913.803.81-2.56%-0.91%-7.21%15,963,00061,385,000111%3.85-2.19%3.91-0.64%3.91-1.11%4.11-1.27%-1.78%
华东电脑/600850.SH
2020-04-0822.5322.9822.5122.910.61%0.45%0.09%3,233,00073,737,00074%22.810.81%22.521.17%22.280.61%22.89-0.73%-0.57%
中科曙光/603019.SH
2020-04-0847.5048.6647.3247.800.21%-0.23%5.58%23,318,2001,117,153,00071%47.91-0.29%47.622.10%46.431.40%45.270.90%-0.37%