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
2018-12-126.146.206.066.08-1.46%-0.65%-1.31%5,979,70036,598,00069%6.12-0.24%6.120.10%6.10-0.42%6.160.05%-0.05%
中国长城/000066.SZ
2018-12-125.325.345.215.26-0.94%0.00%-2.77%15,008,20078,939,00071%5.26-0.68%5.29-0.84%5.34-1.17%5.41-0.04%-0.19%
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
2018-12-1234.9934.9934.2934.35-1.07%-0.48%-3.01%1,581,80054,594,00052%34.51-0.35%34.54-0.66%34.84-0.70%35.42-0.11%-0.39%
浪潮信息/000977.SZ
2018-12-1217.5417.6017.3717.40-0.51%-0.33%-2.72%14,354,000250,575,00049%17.460.26%17.43-0.68%17.61-0.58%17.89-0.14%-0.61%
银亿股份/000981.SZ
2018-12-123.793.833.713.71-2.62%-1.36%-4.41%27,968,200105,196,00054%3.76-0.82%3.79-1.43%3.87-0.77%3.88-0.77%-1.76%
分众传媒/002027.SZ
2018-12-126.186.186.046.120.00%0.29%2.17%83,557,000509,891,00072%6.100.20%6.050.85%5.990.08%5.990.40%-0.10%
大华股份/002236.SZ
2018-12-1213.0313.0512.8112.940.00%0.05%-2.66%28,390,100367,197,00054%12.931.07%12.810.31%12.80-0.81%13.290.11%-0.03%
威创股份/002308.SZ
2018-12-125.225.265.145.17-0.77%-0.46%-0.65%11,444,20059,443,00052%5.190.27%5.17-0.71%5.23-0.76%5.200.27%-0.13%
三泰控股/002312.SZ
2018-12-123.253.283.233.260.31%0.28%-1.90%6,763,20021,990,00047%3.250.34%3.24-0.40%3.27-0.73%3.32-0.45%-0.74%
新北洋/002376.SZ
2018-12-1217.0717.2216.9616.97-0.53%-0.53%-4.41%4,647,00079,277,00059%17.060.06%17.10-0.70%17.34-1.25%17.750.05%-0.02%
合众思壮/002383.SZ
2018-12-1212.6312.9312.6212.922.87%0.90%-1.00%6,852,70087,749,00099%12.812.74%12.430.22%12.60-0.66%13.05-0.62%-0.81%
海康威视/002415.SZ
2018-12-1227.1627.5226.9927.432.08%0.48%-1.24%42,254,0001,153,431,00097%27.302.60%26.930.21%27.09-0.59%27.770.31%0.21%
英飞拓/002528.SZ
2018-12-123.823.853.753.77-1.82%-0.50%-2.96%6,108,00023,143,00060%3.79-0.84%3.81-0.26%3.82-0.88%3.89-0.08%0.00%
雷柏科技/002577.SZ
2018-12-1210.8010.8810.6210.73-0.65%-0.09%-1.59%1,646,90017,687,00043%10.74-0.47%10.72-0.55%10.80-0.53%10.90-0.99%-0.06%
朗科科技/300042.SZ
2018-12-1214.9515.0914.8815.000.60%0.05%-0.89%1,562,40023,423,00049%14.990.22%14.94-0.73%15.15-0.71%15.130.21%0.03%
华力创通/300045.SZ
2018-12-127.597.677.357.41-2.63%-1.27%-5.33%3,653,70027,420,00075%7.51-1.04%7.55-0.87%7.61-0.93%7.83-1.73%-0.43%
海兰信/300065.SZ
2018-12-1211.6611.8011.3711.43-1.12%-0.88%-1.60%2,621,30030,230,00062%11.530.67%11.48-0.24%11.53-0.33%11.620.26%0.13%
新国都/300130.SZ
2018-12-1212.9113.3412.9013.192.17%0.19%2.42%2,374,00031,253,00076%13.171.85%13.02-0.43%13.060.35%12.880.44%0.12%
安居宝/300155.SZ
2018-12-124.574.604.504.54-0.44%-0.11%-2.53%3,408,70015,492,00058%4.55-0.02%4.54-0.61%4.62-2.14%4.66-0.15%-0.11%
中海达/300177.SZ
2018-12-1210.7410.8210.6210.69-0.47%0.03%-0.31%3,983,50042,570,00064%10.69-0.48%10.71-0.27%10.73-0.07%10.72-0.01%-0.42%
聚龙股份/300202.SZ
2018-12-127.267.297.087.12-1.93%-0.42%-5.56%5,975,20042,724,00049%7.15-0.36%7.16-1.10%7.32-2.14%7.54-0.11%-0.11%
中威电子/300270.SZ
2018-12-126.917.026.916.950.14%-0.16%-2.55%2,490,60017,338,00049%6.961.16%6.89-4.11%7.16-0.39%7.130.18%-0.19%
同有科技/300302.SZ
2018-12-128.218.368.058.18-1.56%0.06%-3.56%13,709,500112,078,000111%8.18-1.87%8.57-3.81%8.770.09%8.480.07%0.88%
兆日科技/300333.SZ
2018-12-127.797.847.617.65-2.30%-0.78%0.33%9,791,10075,491,00094%7.71-0.08%7.690.08%7.700.16%7.630.46%-0.09%
东方网力/300367.SZ
2018-12-129.909.949.779.78-0.71%-0.55%-2.86%7,626,40074,998,00041%9.830.48%9.82-1.62%10.07-2.04%10.07-0.01%-0.17%
汇金股份/300368.SZ
2018-12-126.136.276.006.202.65%0.68%2.26%6,753,80041,593,000153%6.162.11%6.110.02%6.110.46%6.060.38%-0.43%
飞天诚信/300386.SZ
2018-12-1211.2011.3611.1511.280.36%0.37%-2.93%3,547,60039,868,00042%11.240.87%11.17-0.24%11.32-2.86%11.620.23%0.36%
同方股份/600100.SH
2018-12-1210.3010.3710.2110.22-0.78%-0.61%-0.12%4,309,00044,310,00085%10.28-0.25%10.270.10%10.250.25%10.230.16%-0.29%
西部资源/600139.SH
2018-12-123.423.443.393.400.00%-0.38%-3.30%3,905,10013,329,00048%3.410.56%3.40-0.61%3.44-1.23%3.520.09%-0.51%
格力地产/600185.SH
2018-12-123.863.923.853.890.78%-0.05%1.54%5,860,00022,809,000113%3.890.31%3.860.52%3.850.16%3.830.24%-0.36%
方正科技/600601.SH
2018-12-122.672.692.662.670.00%-0.07%-4.57%6,570,30017,554,00032%2.67-0.11%2.67-2.05%2.830.00%2.800.00%-0.14%
实达集团/600734.SH
2018-12-126.886.956.616.66-3.90%-1.03%-2.76%19,648,100132,216,00074%6.73-2.86%6.85-1.50%6.950.14%6.850.21%0.56%
华东电脑/600850.SH
2018-12-1217.4517.5717.3117.480.69%0.12%-1.40%903,60015,776,00034%17.460.40%17.37-0.52%17.42-0.48%17.73-0.21%-0.39%
中科曙光/603019.SH
2018-12-1239.2039.3038.8538.90-0.33%-0.29%-3.56%5,567,300217,208,00046%39.020.27%38.88-0.44%39.28-0.82%40.33-0.48%-0.74%