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
2018-05-258.518.518.318.32-2.23%-0.64%-2.05%12,222,000102,350,00083%8.37-1.76%8.50-0.45%8.510.09%8.49-0.46%-0.71%
中国长城/000066.SZ
2018-05-258.538.568.308.32-3.03%-1.27%-1.16%39,845,900335,771,00079%8.43-3.26%8.66-0.14%8.580.13%8.42-0.10%-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
2018-05-2574.0674.2570.3670.44-4.81%-2.09%-2.52%5,387,400387,597,000124%71.95-2.80%73.34-0.68%73.150.03%72.260.22%-0.03%
浪潮信息/000977.SZ
2018-05-2524.5324.5323.3523.35-5.20%-1.55%-1.45%34,233,800811,912,00088%23.72-3.79%24.40-0.34%24.170.62%23.69-0.31%-0.26%
银亿股份/000981.SZ
2018-05-2510.3310.5810.2010.351.07%-0.19%-1.26%5,447,30056,488,00083%10.371.14%10.32-0.05%10.36-0.08%10.48-0.35%0.07%
分众传媒/002027.SZ
2018-05-2511.4011.6711.4011.561.49%0.14%-2.28%56,364,200650,663,00088%11.540.42%11.58-0.69%11.71-0.32%11.830.17%0.51%
大华股份/002236.SZ
2018-05-2524.5024.7024.0324.25-1.90%-0.29%-3.54%26,961,500655,707,000119%24.32-2.85%25.09-1.86%25.34-0.83%25.140.01%0.69%
威创股份/002308.SZ
2018-05-2510.8410.8810.4710.57-2.13%-0.64%1.31%13,996,500148,892,00059%10.64-0.97%10.73-0.89%10.740.33%10.430.35%1.32%
三泰控股/002312.SZ
2018-05-255.005.064.854.86-2.99%-1.80%-6.93%19,096,40094,499,00096%4.95-2.29%5.05-1.86%5.12-1.27%5.22-1.38%-1.45%
新北洋/002376.SZ
2018-05-2518.2318.3017.4117.58-3.41%-0.75%-0.54%6,826,500120,919,00085%17.71-2.45%17.98-1.82%18.060.45%17.68-0.12%-0.19%
合众思壮/002383.SZ
2018-05-2518.8519.0418.4518.71-0.95%-0.12%-1.32%5,474,900102,556,00059%18.73-2.09%18.98-0.73%19.080.04%18.96-0.48%-0.99%
海康威视/002415.SZ
2018-05-2539.7939.7938.5038.60-3.28%-0.64%-5.70%35,117,4001,364,238,000139%38.85-2.68%39.71-2.20%40.30-1.59%40.93-0.67%0.42%
英飞拓/002528.SZ
2018-05-254.644.704.474.48-3.45%-1.88%-6.30%5,183,50023,667,000137%4.57-1.89%4.67-1.85%4.75-1.13%4.78-0.95%-0.48%
雷柏科技/002577.SZ
2018-05-2517.5017.9617.0317.722.19%0.70%2.35%7,804,400137,336,000147%17.600.21%17.541.05%17.400.77%17.310.39%0.18%
朗科科技/300042.SZ
2018-05-2524.7125.1424.4124.58-1.29%-0.49%1.16%526,50013,005,00074%24.70-0.77%24.750.30%24.610.42%24.300.19%0.29%
华力创通/300045.SZ
2018-05-2511.6311.7611.4811.63-1.02%0.54%-0.85%4,367,40050,524,00073%11.57-1.77%11.67-0.75%11.780.01%11.73-0.37%-0.82%
海兰信/300065.SZ
2018-05-2515.7615.8515.3715.54-1.08%-0.65%-3.56%4,555,00071,247,00057%15.64-0.96%15.92-1.41%16.17-0.65%16.11-0.12%-0.36%
新国都/300130.SZ
2018-05-2515.3915.3914.4014.52-4.47%-0.68%-2.95%4,788,30070,001,000156%14.62-2.53%14.82-0.75%14.84-0.38%14.96-0.69%0.09%
安居宝/300155.SZ
2018-05-255.615.645.445.46-1.97%-0.76%-5.18%3,666,00020,172,00075%5.50-1.13%5.58-1.36%5.67-0.72%5.76-1.12%-0.80%
中海达/300177.SZ
2018-05-2515.2015.3714.5014.906.66%-1.32%10.48%73,862,5001,115,213,000445%15.108.08%14.7112.96%14.0510.58%13.498.97%1.04%
聚龙股份/300202.SZ
2018-05-2520.5520.6320.0720.20-1.61%0.00%-0.91%1,870,20037,777,00064%20.20-1.28%20.43-0.08%20.42-0.16%20.39-0.13%-0.20%
中威电子/300270.SZ
2018-05-2514.7614.8814.6914.870.07%0.61%1.14%987,70014,598,00077%14.78-0.39%14.870.03%14.830.06%14.700.20%0.05%
同有科技/300302.SZ
2018-05-2512.9212.9812.4312.47-3.41%-1.39%0.18%4,328,00054,732,00083%12.65-3.51%12.890.41%12.720.71%12.450.36%-0.41%
兆日科技/300333.SZ
2018-05-2510.6010.6710.3010.50-0.28%-0.02%-4.71%20,311,300213,310,00072%10.50-2.00%10.89-0.58%10.86-0.17%11.02-0.72%-0.96%
东方网力/300367.SZ
2018-05-2514.6514.7514.3114.35-1.78%-1.30%-3.41%10,637,600154,656,00093%14.54-1.18%14.71-1.25%14.91-0.35%14.86-0.46%-0.51%
汇金股份/300368.SZ
2018-05-258.108.368.028.352.58%1.63%4.06%16,920,100139,015,000171%8.221.71%8.11-0.15%8.120.58%8.020.64%0.48%
飞天诚信/300386.SZ
2018-05-2515.2415.2414.8414.87-2.04%-0.81%-3.39%2,953,60044,278,00085%14.99-1.54%15.18-1.12%15.35-0.25%15.39-0.83%-0.47%
同方股份/600100.SH
2018-05-2511.3311.3310.9811.02-2.82%-0.78%-0.41%19,756,400219,431,000103%11.11-1.63%11.220.00%11.180.19%11.070.08%0.05%
西部资源/600139.SH
2018-05-255.175.255.135.15-0.19%-0.43%-3.79%3,156,30016,325,00069%5.17-0.69%5.25-1.30%5.34-0.30%5.35-0.65%0.01%
格力地产/600185.SH
2018-05-256.136.216.106.15-0.32%-0.05%1.50%10,932,40067,269,000103%6.150.52%6.130.16%6.120.63%6.060.12%0.32%
方正科技/600601.SH
2018-05-253.223.233.133.13-2.80%-1.29%-2.70%14,507,50046,000,00097%3.17-2.37%3.24-0.22%3.230.03%3.22-0.25%-0.69%
实达集团/600734.SH
2017-12-199.409.479.339.400.00%0.10%-1.54%2,219,50020,843,000123%9.39-0.58%9.45-0.47%9.48-0.57%9.55-0.58%-0.20%
华东电脑/600850.SH
2018-05-1119.7919.7919.1919.21-3.08%-0.93%-7.41%4,406,60085,446,00050%19.39-1.79%19.71-1.09%19.84-0.45%20.75-0.59%0.35%
中科曙光/603019.SH
2018-05-2549.5049.5047.6547.69-3.71%-1.22%-3.85%14,884,500718,611,00094%48.28-3.31%49.75-1.21%49.78-0.01%49.60-0.37%-0.37%