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
2018-08-166.356.546.266.450.16%0.31%-0.28%4,940,30031,765,00076%6.43-1.44%6.51-0.44%6.52-0.15%6.47-0.02%-0.69%
中国长城/000066.SZ
2018-08-167.327.627.247.43-0.13%-0.55%1.70%49,775,600371,887,000103%7.47-0.57%7.50-0.41%7.490.75%7.310.70%-0.17%
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
2018-08-1645.8547.8545.3146.40-0.81%-1.15%3.14%6,521,500306,131,00087%46.94-1.42%47.330.21%46.651.70%44.990.19%-0.53%
浪潮信息/000977.SZ
2018-08-1626.8027.7826.5026.82-2.19%-1.08%40.76%43,165,6001,170,350,000114%27.11-1.50%27.48-1.75%27.8697.56%19.050.93%-2.40%
银亿股份/000981.SZ
2018-08-167.307.337.067.06-3.55%-1.45%-5.03%14,200,500101,729,000157%7.16-3.94%7.34-1.92%7.42-1.63%7.43-0.46%-0.15%
分众传媒/002027.SZ
2018-08-1610.0310.169.639.67-4.82%-2.02%-6.62%127,447,8001,257,823,000163%9.87-3.69%10.06-2.97%10.22-2.76%10.36-0.98%-0.59%
大华股份/002236.SZ
2018-08-1615.5816.3115.4416.011.78%0.02%-0.45%30,345,000485,705,00074%16.010.82%16.05-1.17%16.28-0.69%16.08-0.80%-1.80%
威创股份/002308.SZ
2018-08-168.058.207.897.98-1.97%-1.15%-6.01%8,549,90069,022,00047%8.07-1.19%8.18-1.15%8.31-1.21%8.49-0.21%0.17%
三泰控股/002312.SZ
2018-08-163.383.463.333.43-0.29%0.44%-2.31%10,228,40034,927,00060%3.42-2.18%3.50-0.65%3.52-1.26%3.510.29%-0.34%
新北洋/002376.SZ
2018-08-1613.8014.3913.6613.74-1.58%-1.38%-0.97%6,308,20087,883,00071%13.93-0.88%14.13-1.71%14.241.65%13.88-0.40%-1.29%
合众思壮/002383.SZ
2018-08-1616.5217.1616.4117.122.27%0.94%1.86%6,869,400116,507,000103%16.960.38%16.98-0.04%16.950.40%16.81-0.14%-0.80%
海康威视/002415.SZ
2018-08-1630.0031.8629.8031.022.07%-0.59%50.13%38,381,6001,197,632,000130%31.202.10%31.09-0.83%31.470.08%20.66-2.51%-4.23%
英飞拓/002528.SZ
2018-08-164.144.194.064.12-0.96%-0.41%-1.41%2,811,90011,634,00056%4.14-1.90%4.20-0.47%4.21-0.31%4.18-1.51%-0.43%
雷柏科技/002577.SZ
2018-08-1612.1312.5812.1012.501.63%0.64%0.22%1,910,50023,729,000108%12.42-0.80%12.54-0.67%12.58-0.28%12.47-0.26%-0.79%
朗科科技/300042.SZ
2018-08-1627.6928.4027.3728.111.04%0.13%7.90%1,799,30050,511,000137%28.071.07%27.812.28%26.892.20%26.051.42%0.42%
华力创通/300045.SZ
2018-08-167.307.427.127.370.14%0.53%0.66%2,702,80019,813,00088%7.33-1.52%7.41-0.20%7.400.00%7.32-0.18%-0.84%
海兰信/300065.SZ
2018-08-1613.7714.4113.6214.03-0.28%0.14%0.62%4,306,80060,344,000105%14.01-2.10%14.20-0.41%14.160.26%13.940.12%-0.59%
新国都/300130.SZ
2018-08-1610.3010.9910.3010.850.00%0.35%0.05%1,648,20017,820,00081%10.81-1.73%10.99-0.58%11.00-0.02%10.850.21%-0.49%
安居宝/300155.SZ
2018-08-164.584.654.524.59-0.43%-0.30%-0.71%1,950,3008,980,00080%4.60-1.18%4.67-0.68%4.68-0.09%4.620.24%-0.45%
中海达/300177.SZ
2018-08-1613.1013.5512.9113.15-1.87%-0.70%-1.76%9,667,100128,020,00080%13.24-3.11%13.58-0.80%13.60-0.03%13.39-0.01%-0.77%
聚龙股份/300202.SZ
2018-08-169.8110.019.509.93-0.60%1.31%-0.14%5,614,00055,030,00082%9.80-3.45%10.11-1.55%10.16-0.03%9.940.19%-0.60%
中威电子/300270.SZ
2018-08-168.508.708.388.650.12%0.75%-1.02%943,4008,100,00055%8.59-2.22%8.78-0.79%8.83-0.38%8.740.17%-0.43%
同有科技/300302.SZ
2018-07-3011.1111.1510.5010.68-2.91%-0.47%-6.46%6,984,80074,950,00062%10.73-3.56%11.09-3.16%11.40-1.91%11.420.18%0.92%
兆日科技/300333.SZ
2018-08-168.158.748.158.36-7.73%-0.67%-5.45%23,842,800200,660,000132%8.42-7.79%8.82-4.10%9.01-1.07%8.84-0.35%-1.09%
东方网力/300367.SZ
2018-08-169.809.999.709.78-2.10%-0.67%-3.57%8,294,90081,670,00062%9.85-1.08%9.98-0.88%9.981.48%10.14-0.87%-1.84%
汇金股份/300368.SZ
2018-08-166.316.406.096.10-4.69%-2.26%-9.88%13,591,30084,820,00081%6.24-3.24%6.44-2.97%6.88-0.35%6.77-0.24%0.55%
飞天诚信/300386.SZ
2018-08-1610.1510.4410.1510.40-0.10%0.78%-0.68%2,999,90030,960,00096%10.32-1.72%10.49-1.33%10.57-0.53%10.47-0.32%-0.90%
同方股份/600100.SH
2018-08-169.719.849.619.63-1.83%-0.76%-1.54%5,929,50057,540,00059%9.70-1.47%9.84-0.77%9.870.01%9.780.25%-0.07%
西部资源/600139.SH
2018-08-164.654.684.474.51-3.63%-1.18%-8.03%9,470,80043,229,00055%4.56-5.31%4.78-1.69%4.80-0.95%4.90-2.66%-0.17%
格力地产/600185.SH
2018-08-164.584.584.464.51-2.59%-0.38%-1.03%9,468,60042,864,000112%4.53-2.54%4.65-0.73%4.65-0.04%4.560.40%-0.05%
方正科技/600601.SH
2018-08-162.822.882.812.82-1.05%-0.88%-1.61%5,526,80015,724,00085%2.85-1.32%2.88-0.35%2.89-0.31%2.870.14%-0.28%
实达集团/600734.SH
2018-08-166.947.076.686.92-2.12%-0.13%-3.12%16,504,200114,353,00065%6.93-3.32%7.15-2.28%7.37-0.01%7.140.25%-0.84%
华东电脑/600850.SH
2018-08-1618.5419.1418.2518.530.05%-0.71%-5.76%7,715,100143,984,00096%18.660.21%18.77-1.24%19.06-1.33%19.66-1.96%-0.47%
中科曙光/603019.SH
2018-08-1649.3751.1148.8848.99-3.43%-1.41%-3.03%17,004,800844,969,00089%49.69-2.53%50.97-2.21%51.73-0.15%50.52-0.13%-0.28%