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
2020-07-0623.0025.0523.0025.0510.01%1.77%9.09%76,189,6001,875,400,000139%24.628.25%23.394.56%22.681.81%22.961.04%-0.15%
中国长城/000066.SZ
2020-07-0614.0015.0513.9914.856.76%2.01%8.54%146,998,5002,139,914,000210%14.564.49%14.142.92%13.902.53%13.681.73%0.32%
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
2020-07-0645.3047.5545.0046.624.06%1.04%6.42%39,541,0001,824,515,000159%46.143.88%45.262.02%44.651.77%43.812.34%1.00%
浪潮信息/000977.SZ
2020-07-0638.3240.2638.3240.125.08%1.68%4.48%88,615,6003,496,512,000122%39.463.76%37.963.01%37.500.32%38.400.03%-0.18%
*ST银亿/000981.SZ
2020-07-061.351.351.301.34-0.74%0.98%-1.54%36,261,30048,127,000205%1.33-0.45%1.33-0.60%1.33-2.63%1.36-0.58%0.03%
分众传媒/002027.SZ
2020-07-065.726.085.716.056.51%1.56%8.06%211,216,5001,258,282,000147%5.965.19%5.831.62%5.771.96%5.601.41%0.57%
大华股份/002236.SZ
2020-07-0620.0020.8019.9020.422.10%-0.08%4.52%82,133,2001,678,448,000141%20.442.53%20.140.76%19.971.53%19.541.04%0.88%
威创股份/002308.SZ
2020-07-067.007.446.947.385.58%2.97%6.60%38,816,400278,190,000174%7.173.24%7.012.97%6.931.84%6.920.49%0.56%
三泰控股/002312.SZ
2020-07-064.714.904.714.874.28%0.79%4.89%26,611,600128,581,000209%4.834.21%4.722.93%4.662.28%4.640.78%-0.07%
新北洋/002376.SZ
2020-07-0610.7311.0810.7210.984.08%0.46%4.57%16,379,300179,029,000221%10.933.35%10.682.53%10.582.29%10.501.07%0.19%
合众思壮/002383.SZ
2020-07-069.9510.389.9010.354.65%1.49%3.37%22,475,300229,213,000209%10.203.49%10.022.96%9.932.00%10.010.38%-0.11%
海康威视/002415.SZ
2020-07-0633.6236.0533.6135.365.93%0.37%11.17%108,425,2003,819,920,000176%35.237.04%33.814.35%32.833.34%31.812.50%0.92%
英飞拓/002528.SZ
2020-07-064.824.964.794.933.14%0.80%3.42%20,455,700100,054,000210%4.893.03%4.812.04%4.771.90%4.77-0.04%-0.04%
雷柏科技/002577.SZ
2020-07-0616.0017.9615.9417.111.97%0.93%13.26%41,011,400695,249,000265%16.957.78%16.003.16%15.804.43%15.114.53%1.93%
朗科科技/300042.SZ
2020-07-0616.5317.4516.5317.445.51%1.75%0.16%9,054,200155,189,00084%17.143.76%16.741.96%16.48-0.66%17.41-0.17%0.30%
华力创通/300045.SZ
2020-07-0613.1913.8613.1513.653.49%0.85%3.43%41,166,200557,201,000124%13.544.20%13.162.38%13.051.92%13.200.38%-0.32%
海兰信/300065.SZ
2020-07-0610.2810.6710.2710.613.82%1.02%4.60%8,555,30089,855,000220%10.503.06%10.312.39%10.192.00%10.140.90%0.04%
新国都/300130.SZ
2020-07-0614.3615.0714.2014.905.52%1.75%8.31%21,499,900314,844,000183%14.644.72%14.252.67%14.032.15%13.761.51%0.48%
安居宝/300155.SZ
2020-07-066.236.426.236.402.89%0.93%5.14%14,173,00089,875,000192%6.342.39%6.212.09%6.141.81%6.090.83%0.10%
中海达/300177.SZ
2020-07-069.569.939.519.904.21%1.41%-1.14%36,140,000352,787,000104%9.763.42%9.561.66%9.540.43%10.01-0.59%-0.31%
聚龙股份/300202.SZ
2020-07-0611.2511.6611.0611.564.52%1.38%7.26%28,293,900322,640,000172%11.403.94%11.083.35%10.842.40%10.780.99%0.05%
中威电子/300270.SZ
2020-07-066.907.326.907.255.07%1.58%4.39%10,891,50077,732,000209%7.143.89%7.002.43%6.951.94%6.950.55%-0.45%
同有科技/300302.SZ
2020-07-0612.6513.3312.6313.254.08%1.56%5.72%15,544,900202,814,000151%13.052.05%12.930.40%12.861.13%12.531.02%0.92%
兆日科技/300333.SZ
2020-07-069.199.679.199.544.26%0.88%5.88%18,524,300175,183,000195%9.464.04%9.212.52%9.112.40%9.011.07%0.17%
东方网力/300367.SZ
2020-07-063.914.343.844.165.32%1.66%11.32%137,925,100564,329,000220%4.092.51%3.974.09%3.873.54%3.742.55%-0.26%
汇金股份/300368.SZ
2020-07-0610.0410.949.9110.656.08%2.34%10.65%56,868,400591,782,000140%10.414.23%10.053.00%9.872.47%9.631.55%1.14%
飞天诚信/300386.SZ
2020-07-0617.3218.4617.2518.064.51%1.56%6.74%20,419,700363,129,000186%17.783.12%17.442.27%17.311.65%16.921.48%0.57%
同方股份/600100.SH
2020-07-067.658.087.647.974.87%1.49%6.05%59,831,600469,874,000274%7.854.25%7.652.89%7.592.50%7.521.61%0.22%
西部资源/600139.SH
2020-07-062.923.082.923.054.10%1.23%5.32%26,200,20078,953,000292%3.013.29%2.952.68%2.932.52%2.901.58%-0.01%
格力地产/600185.SH
2020-07-0614.0515.9514.0515.9510.00%3.22%22.49%86,958,4001,343,705,000115%15.457.70%14.502.11%14.124.41%13.021.37%0.91%
方正科技/600601.SH
2020-07-063.423.583.403.554.11%0.71%5.00%50,812,900179,115,000288%3.533.56%3.462.70%3.422.24%3.381.68%0.17%
*ST实达/600734.SH
2020-07-061.962.081.922.01-0.50%2.13%-1.47%63,917,200125,793,000372%1.97-3.01%2.03-2.03%2.03-2.07%2.04-2.35%-4.39%
华东电脑/600850.SH
2020-07-0625.2826.0125.0125.883.85%1.03%6.05%12,781,200327,395,000152%25.622.63%25.201.77%24.751.29%24.401.08%0.37%
中科曙光/603019.SH
2020-07-0641.5144.3741.5143.445.31%1.44%7.85%87,289,5003,737,986,000151%42.823.34%41.793.39%40.802.27%40.281.13%0.37%