工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000032, 000035, 000063, 000468, 000547, 000555, 000586, 000669, 000703, 000829, 000892, 000909, 002052, 002089, 002093, 002115, 002148, 002151, 002161, 002194, 002231, 002281, 002313, 002316, 002396, 002417, 002446, 002465, 002467, 002491, 002544, 002583, 300017, 300025, 300028, 300038, 300050, 300081, 300098, 300101, 300134, 300205, 300211, 300213, 300250, 300252, 300292, 300299, 300310, 300312, 300353, 600050, 600076, 600077, 600105, 600122, 600130, 600198, 600288, 600345, 600485, 600487, 600498, 600522, 600654, 600658, 600680, 600728, 600733, 600764, 600775, 600776, 600804, 600990	日期复权行数

板块：通讯设备_h

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
深桑达Ａ/000032.SZ
	2020-01-07	15.15	15.97	15.13	15.82	3.74%	0.59%	8.60%	7,208,700	113,370,000	146%	15.73	4.54%	15.24	3.10%	14.96	2.33%	14.57	1.71%	0.63%
中国天楹/000035.SZ
	2020-01-17	5.97	5.98	5.85	5.85	-1.85%	-0.85%	-1.18%	10,754,300	63,450,000	73%	5.90	-2.45%	5.97	-0.27%	5.95	0.08%	5.92	-0.22%	-0.13%
中兴通讯/000063.SZ
	2020-01-17	37.73	39.35	37.73	38.84	3.82%	0.69%	4.28%	132,188,200	5,098,835,000	139%	38.57	1.95%	37.83	1.61%	37.65	0.70%	37.25	0.60%	0.70%
宁通信/000468.SZ
航天发展/000547.SZ
	2020-01-17	12.01	12.04	11.72	11.75	-2.25%	-0.86%	3.02%	18,269,600	216,534,000	69%	11.85	0.24%	11.71	0.91%	11.62	0.64%	11.41	0.97%	1.05%
神州信息/000555.SZ
	2020-01-17	16.67	17.08	16.35	16.36	-1.98%	-1.91%	1.72%	31,346,200	522,795,000	78%	16.68	-0.63%	16.91	-0.12%	16.78	0.76%	16.08	0.94%	1.35%
汇源通信/000586.SZ
	2020-01-17	10.35	10.39	10.12	10.13	-1.84%	-1.03%	-4.24%	4,906,200	50,213,000	92%	10.24	-1.98%	10.40	-1.63%	10.53	-0.78%	10.58	-0.24%	0.22%
金鸿控股/000669.SZ
	2020-01-17	3.71	3.73	3.66	3.67	-1.08%	-0.57%	-3.88%	4,525,300	16,701,000	58%	3.69	-0.54%	3.71	-0.91%	3.74	-0.74%	3.82	-0.18%	0.04%
恒逸石化/000703.SZ
	2020-01-17	14.41	14.85	14.33	14.51	0.90%	-0.43%	2.73%	13,299,400	193,811,000	90%	14.57	1.23%	14.40	0.79%	14.29	1.10%	14.12	0.36%	0.44%
天音控股/000829.SZ
	2020-01-17	6.48	6.52	6.37	6.38	-1.24%	-1.12%	-3.36%	10,145,000	65,460,000	50%	6.45	-1.33%	6.52	-1.21%	6.61	-0.68%	6.60	0.05%	0.24%
欢瑞世纪/000892.SZ
	2020-01-17	6.39	6.39	6.08	6.16	-3.14%	-0.79%	-10.23%	26,424,000	164,077,000	51%	6.21	-2.54%	6.39	-3.04%	6.58	-1.92%	6.86	-0.02%	2.51%
数源科技/000909.SZ
	2020-01-17	8.55	8.78	8.49	8.70	1.16%	0.62%	2.26%	13,458,900	116,372,000	102%	8.65	1.35%	8.68	-0.58%	8.68	0.41%	8.51	0.47%	0.69%
同洲电子/002052.SZ
	2020-01-17	3.54	3.55	3.43	3.44	-3.64%	-1.40%	-4.84%	17,165,600	59,886,000	49%	3.49	-1.75%	3.62	-0.39%	3.60	-0.28%	3.62	0.31%	0.95%
*ST新海/002089.SZ
	2020-01-17	1.94	1.97	1.92	1.96	1.55%	0.77%	-1.36%	22,310,300	43,397,000	51%	1.95	0.10%	1.95	-0.41%	1.98	-1.94%	1.99	0.30%	0.45%
国脉科技/002093.SZ
	2020-01-17	8.30	8.37	8.23	8.25	-0.24%	-0.52%	-1.81%	8,757,700	72,631,000	77%	8.29	-0.30%	8.33	-0.88%	8.39	-0.29%	8.40	-0.04%	0.36%
三维通信/002115.SZ
	2020-01-17	10.00	10.98	9.87	10.98	10.02%	2.60%	8.38%	92,019,700	984,792,000	143%	10.70	6.38%	10.36	4.40%	10.17	2.40%	10.13	1.59%	1.17%
北纬科技/002148.SZ
	2020-01-17	5.31	5.33	5.23	5.26	-0.19%	-0.34%	-4.05%	5,789,200	30,558,000	67%	5.28	-0.83%	5.33	-1.31%	5.40	-0.85%	5.48	-0.06%	0.30%
北斗星通/002151.SZ
	2020-01-17	25.43	25.75	25.08	25.25	-1.14%	-0.36%	-2.57%	11,724,500	297,113,000	46%	25.34	-0.91%	25.27	0.39%	24.92	-0.41%	25.92	-0.40%	0.35%
远望谷/002161.SZ
	2020-01-17	10.05	10.27	10.05	10.08	0.40%	-0.69%	-3.30%	27,587,300	280,008,000	55%	10.15	0.97%	10.08	-2.58%	10.47	-0.81%	10.42	0.17%	0.64%
武汉凡谷/002194.SZ
	2020-01-17	20.41	20.64	20.10	20.14	-1.76%	-0.79%	-0.23%	8,751,500	177,661,000	66%	20.30	-1.44%	20.67	-0.27%	20.67	0.39%	20.19	0.26%	0.49%
奥维通信/002231.SZ
	2020-01-17	7.07	7.15	7.01	7.04	0.00%	-0.37%	-1.72%	4,170,000	29,467,000	76%	7.07	-0.14%	7.08	-0.84%	7.14	-0.38%	7.16	-0.13%	0.13%
光迅科技/002281.SZ
	2020-01-17	31.46	32.14	31.17	31.65	0.60%	-0.14%	1.24%	14,183,000	449,514,000	96%	31.69	0.79%	31.47	0.20%	31.55	-0.12%	31.26	0.36%	0.52%
日海智能/002313.SZ
	2020-01-17	20.00	20.16	19.82	20.00	0.20%	0.02%	-2.60%	3,563,500	71,259,000	67%	20.00	-0.74%	20.13	-1.35%	20.38	-0.55%	20.53	-0.18%	0.16%
亚联发展/002316.SZ
	2020-01-17	7.95	8.66	7.95	8.66	10.04%	2.35%	6.31%	22,041,500	186,502,000	142%	8.46	5.92%	8.26	2.56%	8.20	1.40%	8.15	0.99%	0.50%
星网锐捷/002396.SZ
	2020-01-17	39.19	39.53	38.58	38.68	-0.31%	-0.70%	4.57%	6,399,900	249,284,000	58%	38.95	0.15%	38.66	0.64%	38.36	1.32%	36.99	0.57%	0.59%
深南股份/002417.SZ
	2020-01-17	7.21	7.23	7.01	7.05	-1.12%	-0.79%	-3.53%	7,761,900	55,159,000	63%	7.11	-1.74%	7.19	-1.16%	7.26	-0.64%	7.31	0.03%	0.24%
盛路通信/002446.SZ
	2020-01-17	9.38	9.43	9.18	9.19	-1.82%	-1.08%	-2.92%	28,005,300	260,182,000	71%	9.29	-1.57%	9.40	-1.28%	9.49	-0.41%	9.47	0.01%	0.17%
海格通信/002465.SZ
	2020-01-17	12.14	12.30	11.97	12.10	0.08%	-0.37%	2.65%	33,519,600	407,081,000	73%	12.15	0.37%	11.99	0.60%	11.94	0.68%	11.79	0.72%	0.88%
二六三/002467.SZ
	2020-01-17	5.69	6.14	5.68	5.98	4.18%	0.71%	2.63%	123,817,500	735,217,000	191%	5.94	2.08%	5.88	0.91%	5.86	0.93%	5.83	0.54%	0.43%
通鼎互联/002491.SZ
	2020-01-17	6.83	6.83	6.65	6.66	-1.91%	-1.07%	-3.90%	15,910,600	107,104,000	101%	6.73	-1.71%	6.83	-2.08%	6.92	-0.73%	6.93	-0.17%	0.33%
杰赛科技/002544.SZ
	2020-01-17	14.70	14.85	14.36	14.64	-0.81%	0.38%	0.83%	9,980,200	145,548,000	86%	14.58	-1.31%	14.70	-0.64%	14.74	0.01%	14.52	0.28%	0.61%
海能达/002583.SZ
	2020-01-17	8.75	8.81	8.55	8.60	-1.83%	-0.21%	-2.68%	22,697,500	195,612,000	107%	8.62	-2.74%	8.75	-1.28%	8.80	-0.79%	8.84	-0.03%	0.18%
网宿科技/300017.SZ
	2020-01-17	9.88	10.02	9.83	9.85	0.00%	-0.55%	-1.78%	42,948,000	425,337,000	58%	9.90	-0.21%	9.93	-1.16%	10.02	-0.33%	10.03	0.07%	0.40%
华星创业/300025.SZ
	2020-01-17	5.49	5.65	5.49	5.53	0.91%	-0.66%	-0.11%	14,256,100	79,357,000	98%	5.57	0.05%	5.55	-0.07%	5.56	0.33%	5.54	0.24%	0.41%
金亚科技/300028.SZ
	2018-08-07	0.68	0.78	0.68	0.77	6.94%	3.91%	-14.82%	33,276,600	24,659,000	75%	0.74	0.14%	0.76	-4.54%	0.81	-1.95%	0.90	-1.31%	-1.00%
数知科技/300038.SZ
	2020-01-17	10.27	10.52	10.07	10.40	1.46%	0.66%	-0.50%	44,869,100	463,596,000	66%	10.33	-0.71%	10.29	0.16%	10.27	0.22%	10.45	0.09%	1.00%
世纪鼎利/300050.SZ
	2020-01-17	6.06	6.11	5.97	5.98	-0.99%	-1.25%	-1.11%	10,658,400	64,547,000	81%	6.06	0.65%	6.03	0.05%	6.02	0.03%	6.05	-0.18%	0.30%
恒信东方/300081.SZ
	2020-01-17	13.06	13.43	12.55	12.95	-1.07%	-0.26%	4.89%	28,071,800	364,475,000	84%	12.98	-2.09%	13.12	1.31%	12.81	1.09%	12.35	1.51%	1.28%
高新兴/300098.SZ
	2020-01-17	5.94	5.97	5.80	5.80	-2.19%	-0.92%	-3.97%	32,107,100	187,971,000	77%	5.85	-1.94%	5.93	-1.05%	5.98	-0.73%	6.04	-0.49%	0.18%
振芯科技/300101.SZ
	2020-01-17	10.00	10.55	9.97	10.28	0.88%	0.19%	4.74%	27,027,700	277,341,000	145%	10.26	2.84%	10.01	1.90%	9.92	1.65%	9.82	1.05%	0.63%
大富科技/300134.SZ
	2020-01-17	16.25	16.53	15.69	15.88	-2.64%	-1.59%	-6.12%	25,286,800	408,051,000	93%	16.14	0.16%	16.29	-1.63%	16.55	-1.47%	16.92	-0.03%	0.81%
天喻信息/300205.SZ
	2020-01-17	12.17	12.33	11.90	11.90	-1.90%	-1.60%	-0.45%	12,501,900	151,186,000	88%	12.09	-0.75%	12.13	0.16%	12.06	0.27%	11.95	0.48%	0.66%
亿通科技/300211.SZ
	2020-01-17	8.40	8.46	7.99	8.05	-4.17%	-1.73%	-0.48%	7,974,700	65,330,000	108%	8.19	-1.04%	8.23	-0.47%	8.24	0.09%	8.09	-0.44%	-0.10%
佳讯飞鸿/300213.SZ
	2020-01-17	6.82	6.89	6.81	6.82	0.00%	-0.38%	-1.17%	4,991,300	34,171,000	47%	6.85	0.10%	6.85	-0.28%	6.86	-0.32%	6.90	0.19%	0.51%
初灵信息/300250.SZ
	2020-01-17	13.65	13.89	13.63	13.68	0.22%	-0.49%	0.57%	4,750,200	65,307,000	79%	13.75	0.30%	13.68	0.34%	13.67	-0.17%	13.60	0.32%	0.55%
金信诺/300252.SZ
	2020-01-17	9.92	9.92	9.52	9.55	-0.31%	-1.30%	-1.43%	6,830,400	66,090,000	96%	9.68	0.28%	9.67	-0.46%	9.70	0.10%	9.69	0.16%	0.46%
吴通控股/300292.SZ
	2020-01-17	5.21	5.29	5.18	5.23	0.77%	-0.19%	-1.12%	29,344,800	153,768,000	71%	5.24	0.25%	5.24	-0.80%	5.28	-0.17%	5.29	0.06%	0.28%
富春股份/300299.SZ
	2020-01-17	4.92	4.95	4.84	4.84	-1.63%	-1.06%	-5.38%	15,599,900	76,318,000	66%	4.89	-1.47%	4.95	-1.34%	4.99	-0.89%	5.12	-0.35%	0.17%
宜通世纪/300310.SZ
	2020-01-17	5.33	5.39	5.23	5.23	-0.95%	-1.15%	-2.93%	14,893,100	78,799,000	80%	5.29	-1.29%	5.34	-0.91%	5.37	-0.41%	5.39	0.06%	0.30%
邦讯技术/300312.SZ
	2020-01-17	6.05	6.29	6.05	6.10	0.66%	-1.07%	-2.93%	21,992,700	135,598,000	60%	6.17	2.00%	6.09	-2.66%	6.45	-0.66%	6.28	0.35%	1.06%
东土科技/300353.SZ
	2020-01-17	13.70	13.75	13.36	13.47	-1.68%	-0.91%	-0.71%	14,198,300	193,018,000	74%	13.59	-0.67%	13.60	-0.51%	13.64	-0.09%	13.57	0.22%	0.42%
中国联通/600050.SH
	2020-01-17	6.00	6.04	5.96	5.97	-0.83%	-0.30%	-1.22%	96,215,400	576,173,000	60%	5.99	-1.17%	6.08	-0.83%	6.09	0.13%	6.04	-0.08%	0.22%
康欣新材/600076.SH
	2020-01-17	4.50	4.50	4.44	4.44	-0.67%	-0.54%	-2.03%	7,202,300	32,154,000	52%	4.46	-0.62%	4.50	-0.90%	4.55	-0.24%	4.53	-0.07%	0.33%
宋都股份/600077.SH
	2020-01-17	2.98	2.98	2.93	2.93	-0.34%	-0.51%	-1.51%	2,963,200	8,726,000	67%	2.95	0.41%	2.94	0.00%	2.94	-0.24%	2.98	-0.07%	0.38%
永鼎股份/600105.SH
	2020-01-17	4.82	4.83	4.61	4.62	-4.35%	-1.87%	-3.43%	23,730,100	111,711,000	68%	4.71	-3.25%	4.81	-0.68%	4.82	-0.60%	4.78	0.04%	0.33%
宏图高科/600122.SH
	2020-01-17	2.73	2.77	2.72	2.74	0.74%	-0.15%	-3.69%	12,152,200	33,351,000	35%	2.74	0.18%	2.74	-0.98%	2.78	-1.87%	2.85	0.14%	0.55%
波导股份/600130.SH
	2020-01-17	3.87	3.87	3.81	3.83	-0.26%	-0.16%	-4.84%	9,996,600	38,343,000	30%	3.84	-0.98%	3.87	-0.82%	3.92	-4.14%	4.03	0.22%	0.80%
大唐电信/600198.SH
	2020-01-17	10.50	10.50	10.18	10.27	-1.44%	-0.56%	-4.87%	11,131,700	114,968,000	70%	10.33	-1.99%	10.51	-1.63%	10.64	-0.90%	10.80	-0.97%	-0.06%
大恒科技/600288.SH
	2020-01-17	13.34	13.62	13.21	13.39	-0.59%	0.10%	1.16%	6,761,800	90,451,000	56%	13.38	-1.90%	13.50	-0.35%	13.51	-0.04%	13.24	0.64%	1.21%
长江通信/600345.SH
	2020-01-17	22.50	22.54	22.07	22.12	-1.38%	-0.52%	-3.15%	2,827,700	62,874,000	66%	22.24	-1.03%	22.33	-0.85%	22.58	-0.63%	22.84	-0.23%	0.18%
*ST信威/600485.SH
	2020-01-17	3.02	3.13	3.00	3.00	-5.06%	-0.70%	-14.38%	39,874,300	120,456,000	48%	3.02	-6.30%	3.16	-0.60%	3.16	-0.91%	3.50	-0.79%	3.03%
亨通光电/600487.SH
	2020-01-17	17.59	17.82	17.40	17.48	-0.11%	-0.63%	-0.38%	32,380,800	569,572,000	57%	17.59	0.00%	17.59	-1.29%	17.90	-0.33%	17.55	0.41%	0.81%
烽火通信/600498.SH
	2020-01-17	27.50	27.83	27.36	27.40	0.40%	-0.50%	-0.25%	9,763,700	268,885,000	78%	27.54	0.39%	27.50	-0.37%	27.63	0.04%	27.47	-0.17%	0.11%
中天科技/600522.SH
	2020-01-17	8.60	8.65	8.51	8.55	-0.23%	-0.27%	-1.00%	28,387,600	243,353,000	53%	8.57	-0.52%	8.62	-1.03%	8.71	-0.15%	8.64	0.12%	0.41%
*ST中安/600654.SH
	2020-01-17	2.30	2.35	2.20	2.25	-3.02%	-0.04%	-1.79%	13,345,600	30,041,000	86%	2.25	-4.29%	2.30	0.31%	2.25	0.40%	2.29	0.62%	2.56%
电子城/600658.SH
	2020-01-17	5.07	5.19	5.07	5.11	0.79%	-0.58%	0.22%	2,716,400	13,962,000	49%	5.14	0.96%	5.11	-0.53%	5.10	0.73%	5.10	-0.45%	0.14%
*ST上普/600680.SH
	2018-04-27	7.28	7.73	7.28	7.69	4.34%	2.14%	5.98%	4,646,400	34,984,000	166%	7.53	1.51%	7.44	0.26%	7.49	0.67%	7.26	1.12%	1.16%
佳都科技/600728.SH
	2020-01-17	10.04	10.11	9.88	9.90	-1.00%	-0.72%	-1.06%	26,694,000	266,195,000	77%	9.97	-0.66%	10.04	-0.34%	10.06	-0.12%	10.01	0.22%	0.63%
北汽蓝谷/600733.SH
	2020-01-17	7.00	7.49	6.70	7.12	3.79%	0.75%	7.91%	89,479,200	632,329,000	228%	7.07	5.95%	6.79	2.97%	6.74	2.45%	6.60	2.42%	1.13%
中国海防/600764.SH
	2020-01-17	30.50	30.90	29.50	29.79	2.55%	-0.88%	0.09%	5,750,200	172,818,000	208%	30.05	2.52%	29.68	1.75%	29.59	1.11%	29.76	0.18%	0.07%
南京熊猫/600775.SH
	2020-01-17	9.94	10.00	9.78	9.81	-1.51%	-0.82%	-4.43%	9,373,200	92,714,000	70%	9.89	-0.72%	9.95	-1.00%	10.04	-1.18%	10.27	-0.46%	-0.06%
东方通信/600776.SH
	2020-01-17	20.60	20.85	20.41	20.44	-0.73%	-0.92%	-2.60%	10,952,700	225,945,000	66%	20.63	-0.30%	20.69	-0.88%	20.83	-0.36%	20.99	-0.40%	-0.09%
鹏博士/600804.SH
	2020-01-17	6.40	6.51	6.38	6.41	0.16%	-0.36%	-2.48%	23,825,300	153,260,000	63%	6.43	-0.42%	6.47	-1.00%	6.53	-0.23%	6.57	0.09%	0.42%
四创电子/600990.SH
	2020-01-17	48.70	48.85	47.69	47.87	-1.62%	-0.64%	-3.06%	2,148,200	103,492,000	64%	48.18	-2.00%	48.69	-0.88%	48.94	-1.31%	49.38	0.47%	0.89%