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
2020-01-1714.6814.7714.2014.20-3.07%-1.59%-2.80%44,945,200648,581,00054%14.43-1.55%14.57-1.69%14.700.12%14.611.17%1.67%
中国长城/000066.SZ
2020-01-1716.2816.3715.9015.96-2.21%-0.52%-0.01%81,284,6001,304,127,00092%16.04-1.78%16.180.13%16.090.19%15.960.14%0.09%
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
2020-01-1733.7634.7833.7634.472.10%0.14%4.03%18,479,200636,071,000125%34.421.56%34.030.49%33.850.96%33.140.76%0.61%
浪潮信息/000977.SZ
2020-01-1733.5033.9232.7933.504.49%0.26%4.93%75,296,3002,515,903,000180%33.414.25%32.822.10%32.651.51%31.931.10%0.55%
ST银亿/000981.SZ
2020-01-171.561.671.551.675.03%1.83%-3.58%36,112,10059,228,000129%1.641.86%1.63-1.80%1.67-1.82%1.73-1.65%-0.49%
分众传媒/002027.SZ
2020-01-176.616.706.456.55-0.61%-0.27%-2.70%110,765,900727,472,00075%6.57-0.70%6.62-1.15%6.71-1.22%6.73-0.03%0.51%
大华股份/002236.SZ
2020-01-1721.1121.3520.7020.78-1.61%-0.86%-3.01%56,341,7001,180,956,00095%20.96-1.23%21.18-1.32%21.36-0.36%21.42-0.22%0.65%
威创股份/002308.SZ
2020-01-174.734.744.624.63-1.49%-1.03%-2.32%12,653,40059,197,00061%4.68-1.12%4.73-0.88%4.75-0.34%4.740.00%0.30%
三泰控股/002312.SZ
2020-01-175.105.134.975.02-1.57%-0.61%4.56%28,956,500146,263,00081%5.05-0.92%5.100.89%5.011.62%4.800.88%1.38%
新北洋/002376.SZ
2020-01-1712.5212.5512.3212.32-1.20%-0.82%-2.09%6,907,10085,801,00081%12.42-0.92%12.51-0.42%12.54-0.23%12.580.01%0.36%
合众思壮/002383.SZ
2020-01-179.699.769.589.59-1.24%-0.67%-2.93%6,513,30062,885,00060%9.66-0.68%9.67-0.36%9.72-0.43%9.880.00%0.31%
海康威视/002415.SZ
2020-01-1736.2936.5535.6035.67-3.07%-1.16%1.34%48,021,1001,732,969,000111%36.09-1.37%36.230.56%35.850.83%35.200.63%0.73%
英飞拓/002528.SZ
2020-01-175.315.335.245.25-0.94%-0.59%-2.81%8,378,00044,247,00057%5.28-1.07%5.32-0.88%5.36-0.70%5.40-0.07%0.17%
雷柏科技/002577.SZ
2020-01-1714.0114.0813.2613.28-4.87%-2.06%-1.01%14,479,400196,332,000142%13.56-0.47%13.530.61%13.460.28%13.420.22%-0.04%
朗科科技/300042.SZ
2020-01-1716.6316.7316.3716.54-0.24%-0.10%-2.42%3,746,80062,031,00042%16.56-0.70%16.73-0.35%16.78-0.52%16.950.34%0.78%
华力创通/300045.SZ
2020-01-179.789.849.449.46-2.27%-1.80%-2.12%13,603,700131,047,00092%9.63-1.63%9.71-0.10%9.700.15%9.670.09%0.43%
海兰信/300065.SZ
2020-01-1712.3712.4612.3212.370.16%-0.12%-1.51%2,171,60026,896,00040%12.39-0.44%12.40-0.18%12.42-0.32%12.560.08%0.34%
新国都/300130.SZ
2020-01-1721.4921.6721.0021.25-0.09%-0.45%2.21%14,576,600311,167,00053%21.35-1.44%21.490.50%21.280.17%20.791.12%1.66%
安居宝/300155.SZ
2020-01-175.535.565.385.43-1.63%-0.64%-3.24%6,750,50036,894,00086%5.47-1.46%5.63-0.62%5.63-0.39%5.61-0.13%0.50%
中海达/300177.SZ
2020-01-179.549.639.369.39-1.57%-0.98%-1.71%19,401,400183,982,00059%9.48-1.62%9.52-0.21%9.490.31%9.550.29%0.80%
聚龙股份/300202.SZ
2020-01-1712.5512.5612.1912.25-1.61%-0.52%0.11%23,787,200292,926,00077%12.31-1.63%12.590.26%12.450.21%12.240.53%0.60%
中威电子/300270.SZ
2020-01-1710.3010.429.7110.311.88%2.52%4.73%30,696,400308,708,000162%10.06-2.93%10.390.69%10.180.91%9.840.90%1.55%
同有科技/300302.SZ
2020-01-1715.0015.2214.6514.72-1.93%-1.46%2.41%15,403,800230,109,00074%14.94-1.35%15.12-0.07%14.96-0.65%14.370.99%1.34%
兆日科技/300333.SZ
2020-01-1711.1311.2810.9711.06-0.27%-0.43%-2.30%12,691,300140,976,00065%11.11-0.70%11.15-1.53%11.29-0.51%11.320.12%0.54%
东方网力/300367.SZ
2020-01-174.534.594.434.44-1.11%-1.42%-4.58%23,291,500104,900,00068%4.50-0.60%4.53-1.35%4.58-0.80%4.650.02%0.41%
汇金股份/300368.SZ
2020-01-178.778.908.548.55-1.50%-1.78%-1.35%11,692,200101,781,00064%8.71-0.22%8.800.37%8.720.16%8.670.30%0.48%
飞天诚信/300386.SZ
2020-01-1717.8218.3717.5918.161.85%0.94%1.29%15,634,500281,264,00064%17.990.07%18.27-0.37%18.170.06%17.931.05%1.56%
同方股份/600100.SH
2020-01-179.099.199.079.110.55%-0.22%-0.68%28,142,800256,934,00059%9.130.06%9.16-0.39%9.18-0.08%9.170.18%0.44%
西部资源/600139.SH
2020-01-173.623.633.533.56-0.56%-0.50%-4.71%11,292,10040,405,00031%3.58-1.24%3.63-2.21%3.68-0.67%3.740.30%0.56%
格力地产/600185.SH
2020-01-174.814.844.774.78-0.62%-0.31%-0.56%2,870,70013,766,00045%4.80-0.66%4.84-1.10%4.860.54%4.81-0.02%-0.02%
方正科技/600601.SH
2020-01-173.653.653.593.620.00%0.03%-2.22%10,880,00039,378,00049%3.62-0.25%3.65-0.79%3.69-0.49%3.70-0.08%0.03%
实达集团/600734.SH
2020-01-176.696.716.566.56-1.50%-0.80%-4.78%7,122,80047,101,00063%6.61-1.23%6.67-1.08%6.75-1.09%6.89-0.28%0.00%
华东电脑/600850.SH
2020-01-1728.6830.1028.3729.393.78%-0.04%3.36%12,168,000357,772,000149%29.403.22%28.812.12%28.641.05%28.440.85%0.76%
中科曙光/603019.SH
2020-01-1742.9743.8142.6043.402.31%0.28%7.58%53,021,9002,294,790,000104%43.281.21%42.990.72%42.101.49%40.341.27%1.41%