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
2019-12-1210.6310.7210.4110.53-1.13%-0.44%1.99%37,316,200394,709,000113%10.58-0.48%10.60-0.16%10.560.70%10.330.59%0.33%
中国长城/000066.SZ
2019-12-1216.5816.7716.2516.36-0.49%-0.89%2.22%94,732,3001,563,753,00098%16.51-0.79%16.610.51%16.410.75%16.010.68%0.29%
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
2019-12-1229.3330.2829.3030.062.42%0.30%3.82%27,679,300829,567,000197%29.971.57%29.790.49%29.621.45%28.951.08%0.41%
浪潮信息/000977.SZ
2019-12-1231.7032.1931.1131.29-1.14%-0.98%1.33%34,730,9001,097,510,00083%31.60-0.05%31.771.14%31.110.25%30.880.43%0.04%
ST银亿/000981.SZ
2019-12-121.441.471.411.42-0.70%-1.53%-0.21%16,102,70023,228,00076%1.440.98%1.43-0.49%1.440.56%1.420.35%0.75%
分众传媒/002027.SZ
2019-12-125.585.615.475.53-1.25%0.11%-2.38%77,636,000428,832,000104%5.52-2.27%5.59-0.78%5.62-0.74%5.67-0.16%-0.33%
大华股份/002236.SZ
2019-12-1217.5117.5817.2217.26-1.43%-0.69%0.56%28,262,100491,209,00087%17.38-1.24%17.420.11%17.360.32%17.160.11%-0.35%
威创股份/002308.SZ
2019-12-124.344.404.334.34-0.23%-0.60%0.72%8,774,40038,311,00087%4.37-0.02%4.360.30%4.340.39%4.31-0.05%-0.37%
三泰控股/002312.SZ
2019-12-124.374.414.304.31-0.92%-1.03%1.65%16,822,70073,256,000140%4.360.46%4.340.65%4.311.03%4.240.43%0.02%
新北洋/002376.SZ
2019-12-1212.2312.2712.1412.18-1.69%-0.19%1.42%5,388,10065,749,000138%12.20-1.21%12.260.40%12.170.63%12.010.48%0.34%
合众思壮/002383.SZ
2019-12-129.259.419.209.300.65%-0.41%0.94%3,980,10037,165,00081%9.340.48%9.32-0.33%9.340.19%9.210.04%-0.65%
海康威视/002415.SZ
2019-12-1231.3731.3730.9131.13-0.70%0.15%0.61%38,757,9001,204,698,00091%31.08-1.04%31.030.34%30.970.09%30.94-0.06%-0.54%
英飞拓/002528.SZ
2019-12-125.515.775.475.47-1.62%-2.46%0.24%39,130,600219,445,000121%5.610.95%5.521.51%5.461.41%5.460.61%-0.42%
雷柏科技/002577.SZ
2019-12-1214.0114.4413.9014.28-2.19%0.80%3.26%25,705,500364,134,000114%14.17-4.37%15.23-1.15%14.842.15%13.831.21%2.29%
朗科科技/300042.SZ
2019-12-1215.0015.4514.7815.08-0.07%-0.27%3.54%7,278,500110,055,000107%15.12-1.07%15.120.77%14.920.95%14.560.64%-0.22%
华力创通/300045.SZ
2019-12-128.558.728.528.570.23%-0.68%0.42%6,028,60052,022,00099%8.63-0.57%8.67-0.06%8.640.24%8.530.15%-0.64%
海兰信/300065.SZ
2019-12-1211.7611.7611.5911.64-0.68%-0.34%0.94%3,040,90035,518,00094%11.68-0.42%11.71-0.11%11.700.46%11.530.25%0.11%
新国都/300130.SZ
2019-12-1216.4616.4916.2216.27-1.57%-0.36%1.96%7,862,500128,389,000105%16.33-0.92%16.380.12%16.280.50%15.960.71%-0.10%
安居宝/300155.SZ
2019-12-125.055.085.045.050.00%-0.22%1.67%3,005,70015,211,00086%5.06-0.14%5.060.20%5.040.44%4.970.43%-0.02%
中海达/300177.SZ
2019-12-128.338.658.308.532.52%-0.07%2.52%16,388,100139,895,000226%8.541.76%8.460.94%8.430.86%8.320.98%0.10%
聚龙股份/300202.SZ
2019-12-1213.5013.5813.0013.16-2.95%-0.84%3.85%31,765,700421,551,00092%13.27-2.31%13.341.03%13.071.34%12.670.85%0.14%
中威电子/300270.SZ
2019-12-128.778.778.468.54-2.62%-0.89%0.76%6,737,30058,053,000158%8.62-1.05%8.620.21%8.580.49%8.480.62%-0.49%
同有科技/300302.SZ
2019-12-1211.5411.9011.3511.540.61%-0.84%4.59%14,734,200171,478,000149%11.641.03%11.561.08%11.391.72%11.031.65%-0.40%
兆日科技/300333.SZ
2019-12-1210.2110.5810.1510.372.17%-0.41%2.51%18,741,600195,154,000211%10.411.73%10.321.01%10.261.01%10.121.03%0.11%
东方网力/300367.SZ
2019-12-124.394.424.314.32-1.59%-1.05%0.84%19,564,50085,426,00085%4.37-0.91%4.37-0.11%4.350.42%4.280.54%0.22%
汇金股份/300368.SZ
2019-12-127.977.997.817.82-2.49%-0.74%0.62%8,984,60070,785,00089%7.88-2.31%7.96-0.19%7.920.47%7.770.30%-0.25%
飞天诚信/300386.SZ
2019-12-1214.0014.0913.6813.77-1.64%-0.35%1.01%7,857,000108,579,000109%13.82-2.23%13.94-0.04%13.860.45%13.630.41%-0.16%
同方股份/600100.SH
2019-12-128.858.968.818.84-0.79%-0.32%2.97%72,046,500638,937,000137%8.87-0.62%8.851.46%8.700.74%8.590.69%0.67%
西部资源/600139.SH
2019-12-123.273.283.183.20-1.84%-0.81%-0.74%7,248,80023,382,00092%3.23-0.98%3.250.00%3.240.00%3.22-0.16%-0.03%
格力地产/600185.SH
2019-12-124.804.814.774.77-0.83%-0.42%-0.13%3,176,10015,212,000102%4.79-0.60%4.80-0.15%4.800.23%4.78-0.08%-0.32%
方正科技/600601.SH
2019-12-123.473.503.453.45-1.15%-0.61%-0.92%13,238,60045,945,00048%3.47-0.77%3.50-0.11%3.480.52%3.480.12%0.39%
实达集团/600734.SH
2019-12-127.197.267.067.12-0.42%-0.54%-0.25%11,878,50085,042,00056%7.16-1.09%7.27-1.04%7.280.46%7.140.10%0.10%
华东电脑/600850.SH
2019-12-1225.6025.9525.3325.570.24%-0.32%1.43%4,570,700117,245,00093%25.65-0.40%25.81-0.04%25.680.43%25.210.48%0.39%
中科曙光/603019.SH
2019-12-1234.9035.6734.8135.030.49%-0.84%0.85%24,846,800877,750,000120%35.330.50%35.370.20%35.160.41%34.740.42%0.32%