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: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
日均价10日均(股)(元)10天
平 均
深桑达A/000032.SZ
2021-04-2021.0221.1020.8220.92-0.48%-0.11%-0.56%687,10014,389,00067%20.94-0.72%21.020.04%20.99-0.08%21.04-0.97%-0.68%
中国天楹/000035.SZ
2021-04-204.444.484.414.43-0.23%-0.38%-0.56%5,545,60024,662,00080%4.450.05%4.430.71%4.410.23%4.46-0.11%-0.48%
中兴通讯/000063.SZ
2021-04-2028.8429.0228.5628.58-1.18%-0.66%0.53%29,867,900859,272,00094%28.77-0.17%28.580.84%28.350.44%28.43-0.14%-0.36%
宁通信/000468.SZ
航天发展/000547.SZ
2021-04-2017.7718.0417.6717.81-0.45%-0.24%1.56%17,497,800312,362,00097%17.850.64%17.601.00%17.470.65%17.54-0.30%-0.70%
神州信息/000555.SZ
2021-04-2015.1315.3514.9214.96-1.38%-0.90%1.20%15,968,900241,061,000109%15.100.23%15.050.47%14.960.56%14.780.12%0.29%
汇源通信/000586.SZ
2021-04-207.507.627.427.47-0.27%-0.09%0.78%1,843,70013,786,00060%7.48-0.20%7.451.43%7.340.98%7.41-0.39%0.14%
*ST金鸿/000669.SZ
2021-04-202.362.412.342.380.85%-0.29%-1.45%12,738,80030,410,00062%2.390.21%2.41-1.15%2.430.25%2.420.33%0.69%
恒逸石化/000703.SZ
2021-04-2012.8113.4312.6113.220.76%2.14%-1.73%136,412,8001,765,607,000258%12.94-0.74%12.97-0.54%13.02-0.88%13.45-1.88%-0.84%
天音控股/000829.SZ
2021-04-205.895.965.845.86-0.68%-0.68%0.45%5,765,10034,013,00095%5.900.15%5.880.27%5.860.62%5.830.14%0.07%
欢瑞世纪/000892.SZ
2021-04-202.842.862.792.82-1.40%-0.18%-0.46%12,893,50036,420,00065%2.83-1.16%2.87-0.93%2.870.24%2.830.25%0.81%
数源科技/000909.SZ
2021-04-207.627.667.447.50-2.85%-0.50%0.43%5,682,50042,832,000134%7.54-2.65%7.610.41%7.550.45%7.470.23%0.59%
*ST同洲/002052.SZ
2021-04-201.701.751.661.66-1.19%-2.70%0.42%11,435,50019,514,00098%1.712.52%1.672.84%1.641.36%1.651.29%1.15%
ST新海/002089.SZ
2021-04-201.621.691.621.661.84%-0.12%0.85%11,482,40019,089,000139%1.662.47%1.621.25%1.620.69%1.65-0.78%-0.42%
国脉科技/002093.SZ
2021-04-206.476.546.416.42-0.93%-0.85%0.14%5,506,40035,653,000120%6.48-0.49%6.490.42%6.450.52%6.410.19%0.00%
三维通信/002115.SZ
2021-04-205.585.585.475.48-1.26%-0.60%1.93%5,771,80031,822,00081%5.51-0.81%5.510.81%5.440.95%5.380.37%0.29%
北纬科技/002148.SZ
2021-04-204.334.374.264.27-1.39%-0.88%0.76%5,384,40023,196,00073%4.31-0.67%4.330.46%4.280.59%4.240.31%0.25%
北斗星通/002151.SZ
2021-04-2042.5342.8342.0742.08-1.03%-0.86%-0.03%6,304,700267,612,000115%42.450.41%42.100.72%41.880.64%42.09-0.46%-0.32%
远 望 谷/002161.SZ
2021-04-205.505.505.225.22-3.51%-2.03%-8.58%31,107,100165,727,00048%5.33-2.60%5.341.46%5.35-1.78%5.710.28%1.88%
武汉凡谷/002194.SZ
2021-04-2012.7813.0712.7312.83-0.16%-0.74%1.06%6,140,60079,368,000108%12.930.19%12.860.53%12.790.56%12.700.11%0.06%
奥维通信/002231.SZ
2021-04-205.085.205.035.05-1.75%-0.84%1.59%5,154,00026,250,000117%5.09-1.66%5.130.91%5.040.52%4.970.89%0.47%
光迅科技/002281.SZ
2021-04-2023.4823.6223.1023.20-1.40%-0.63%1.98%9,970,200232,785,000115%23.35-0.28%23.280.86%23.000.74%22.750.31%0.19%
日海智能/002313.SZ
2021-04-2010.8010.8910.6610.72-0.65%-0.47%2.27%1,844,80019,871,000105%10.77-0.43%10.740.90%10.620.78%10.480.56%0.38%
亚联发展/002316.SZ
2021-04-204.484.584.314.31-1.82%-1.89%-4.56%13,585,50059,679,00056%4.390.07%4.351.71%4.32-0.87%4.520.11%0.11%
星网锐捷/002396.SZ
2021-04-2020.5020.8220.3720.580.24%-0.12%2.34%8,294,000170,901,000163%20.610.58%20.451.20%20.240.92%20.110.31%0.00%
深南股份/002417.SZ
2021-04-206.586.616.436.44-2.13%-1.20%-1.95%4,617,80030,101,000113%6.52-1.05%6.540.37%6.510.14%6.57-0.12%-0.12%
盛路通信/002446.SZ
2021-04-206.266.346.196.19-1.12%-0.82%2.43%27,359,900170,756,000111%6.24-0.65%6.201.09%6.120.66%6.040.62%0.57%
海格通信/002465.SZ
2021-04-2010.2410.2410.1310.13-1.46%-0.34%0.90%18,168,500184,684,000101%10.17-0.62%10.170.47%10.100.51%10.040.16%-0.10%
二六三/002467.SZ
2021-04-205.005.014.914.91-1.80%-0.47%-6.15%19,974,60098,536,000131%4.93-1.26%4.97-0.76%5.02-1.20%5.23-1.34%-0.69%
通鼎互联/002491.SZ
2021-04-204.094.124.044.06-0.49%-0.42%0.12%5,848,30023,845,00085%4.08-0.46%4.080.47%4.050.45%4.060.03%-0.23%
杰赛科技/002544.SZ
2021-04-2013.7113.7113.5413.55-1.02%-0.39%1.50%3,149,50042,842,00086%13.60-0.45%13.570.67%13.460.58%13.350.38%0.14%
海能达/002583.SZ
2021-04-205.435.485.385.38-0.92%-0.79%-0.50%8,834,70047,914,00090%5.42-0.35%5.390.96%5.350.15%5.41-0.22%-0.32%
网宿科技/300017.SZ
2021-04-206.376.416.306.30-1.25%-0.88%-1.69%17,312,200110,035,00083%6.36-0.24%6.340.78%6.310.06%6.41-0.09%-0.11%
华星创业/300025.SZ
2021-04-203.653.703.603.61-1.37%-0.99%0.70%6,680,20024,353,00083%3.65-0.84%3.640.91%3.581.13%3.59-0.06%-0.16%
金亚退/300028.SZ
2020-07-310.310.310.290.30-3.23%-1.32%-4.15%14,132,7004,302,000189%0.30-1.30%0.310.00%0.31-1.29%0.31-2.49%-1.66%
ST数知/300038.SZ
2021-04-202.602.772.592.662.31%-1.04%1.88%37,508,600100,836,000148%2.693.31%2.632.70%2.591.97%2.610.00%-0.07%
世纪鼎利/300050.SZ
2021-04-205.295.355.225.23-1.13%-0.80%-0.76%5,805,10030,604,00084%5.27-0.59%5.290.25%5.260.32%5.270.19%0.25%
恒信东方/300081.SZ
2021-04-209.429.539.169.31-2.31%-0.19%1.54%7,803,20072,791,000165%9.33-1.33%9.350.30%9.290.75%9.170.77%0.59%
高新兴/300098.SZ
2021-04-205.025.334.584.74-1.25%-4.13%5.40%292,705,1001,447,204,000179%4.947.71%4.667.67%4.564.33%4.503.47%3.28%
振芯科技/300101.SZ
2021-04-2016.8116.8616.2616.28-3.67%-1.70%-2.59%18,606,400308,137,00088%16.56-2.16%16.72-0.69%16.840.33%16.710.17%0.82%
大富科技/300134.SZ
2021-04-209.659.719.509.51-1.45%-0.89%0.76%4,855,20046,588,000138%9.60-0.55%9.580.58%9.510.64%9.440.20%0.03%
天喻信息/300205.SZ
2021-04-209.019.238.808.88-1.99%-1.58%-4.58%8,078,80072,893,00068%9.02-1.04%9.100.48%9.10-2.78%9.31-0.23%-0.72%
亿通科技/300211.SZ
2021-04-209.639.759.449.51-1.65%-0.73%0.81%2,081,90019,945,00098%9.58-0.48%9.540.97%9.430.61%9.43-0.20%-0.39%
佳讯飞鸿/300213.SZ
2021-04-206.266.276.156.16-1.60%-0.82%-0.18%6,449,90040,058,000107%6.21-0.64%6.210.60%6.160.57%6.17-0.19%-0.14%
初灵信息/300250.SZ
2021-04-209.739.839.599.62-1.43%-0.91%0.20%2,723,00026,435,00091%9.71-0.20%9.650.66%9.580.57%9.600.21%0.11%
金信诺/300252.SZ
2021-04-207.337.497.197.20-0.55%-1.64%1.49%8,543,80062,537,000135%7.321.39%7.201.51%7.131.74%7.090.54%0.23%
吴通控股/300292.SZ
2021-04-203.373.423.333.33-1.19%-1.22%1.12%17,215,50058,031,000110%3.37-0.30%3.350.84%3.320.79%3.290.43%0.09%
富春股份/300299.SZ
2021-04-205.825.985.815.81-0.51%-1.29%0.82%14,350,10084,459,000107%5.890.26%5.900.53%5.820.66%5.760.35%0.14%
宜通世纪/300310.SZ
2021-04-204.554.604.514.51-0.66%-0.79%0.96%12,661,10057,556,000128%4.550.04%4.540.58%4.500.56%4.470.29%0.15%
邦讯技术/300312.SZ
2021-04-204.444.554.334.34-2.25%-2.03%-7.21%15,911,00070,484,00065%4.43-1.23%4.450.88%4.390.44%4.68-0.68%-0.72%
东土科技/300353.SZ
2021-04-206.696.766.616.64-0.75%-0.51%0.18%5,844,50039,004,00084%6.67-0.54%6.680.47%6.630.67%6.630.11%0.14%
中国联通/600050.SH
2021-04-204.234.244.204.21-0.47%-0.17%0.48%42,395,000178,760,00080%4.22-0.17%4.210.57%4.180.31%4.19-0.14%-0.18%
康欣新材/600076.SH
2021-04-204.314.364.224.24-1.17%-1.03%-3.59%12,163,70052,106,00055%4.28-0.42%4.320.14%4.30-0.35%4.400.73%0.57%
宋都股份/600077.SH
2021-04-202.682.702.642.66-1.12%-0.15%0.83%4,996,90013,311,00097%2.66-1.26%2.690.34%2.670.60%2.640.15%0.22%
永鼎股份/600105.SH
2021-04-203.503.503.293.33-5.13%-1.39%-0.27%139,213,200470,183,000328%3.38-1.49%3.390.03%3.380.45%3.340.79%0.64%
*ST宏图/600122.SH
2021-04-201.261.261.221.23-3.15%-0.81%-1.91%16,604,00020,586,00079%1.24-1.90%1.250.32%1.24-0.48%1.250.08%0.62%
波导股份/600130.SH
2021-04-203.503.513.453.47-1.14%-0.40%0.81%5,343,90018,616,00069%3.48-0.12%3.470.61%3.440.64%3.440.00%-0.15%
大唐电信/600198.SH
2021-04-206.326.326.176.17-2.37%-0.72%-3.50%15,542,50096,589,000105%6.22-1.41%6.25-0.16%6.240.13%6.39-0.98%-0.71%
大恒科技/600288.SH
2021-04-2012.1012.3612.0812.250.82%0.11%-0.14%3,519,60043,065,00081%12.240.66%12.190.74%12.100.50%12.270.31%0.76%
长江通信/600345.SH
2021-04-2015.2115.2815.1215.20-0.20%0.03%0.30%1,282,60019,491,00079%15.200.01%15.150.52%15.060.58%15.160.19%0.27%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
亨通光电/600487.SH
2021-04-2012.3712.3812.1612.17-1.38%-0.73%-0.22%10,971,900134,514,000135%12.26-0.09%12.240.44%12.200.16%12.200.00%-0.10%
烽火通信/600498.SH
2021-04-2018.8018.8518.6718.70-0.58%-0.25%-0.14%4,645,70087,087,00081%18.750.00%18.660.73%18.560.19%18.730.05%0.11%
中天科技/600522.SH
2021-04-2010.8410.8610.6110.64-2.12%-0.39%-2.12%34,727,900370,957,000131%10.68-1.45%10.750.11%10.72-0.30%10.87-0.51%-0.47%
ST中安/600654.SH
2021-04-201.601.611.591.59-1.24%-0.63%0.44%2,942,0004,706,00090%1.600.13%1.590.51%1.580.38%1.58-0.06%0.07%
电子城/600658.SH
2021-04-205.125.175.105.130.20%-0.33%1.89%2,737,50014,090,00094%5.150.41%5.100.85%5.060.60%5.040.22%-0.03%
*ST上普/600680.SH
2018-04-277.287.737.287.694.34%2.14%5.98%4,646,40034,984,000166%7.531.51%7.440.26%7.490.67%7.261.12%1.16%
佳都科技/600728.SH
2021-04-206.676.796.646.680.00%-0.42%2.36%9,989,90067,016,000109%6.710.36%6.671.14%6.590.86%6.530.23%-0.05%
北汽蓝谷/600733.SH
2021-04-2015.1415.1415.1415.1410.03%0.00%43.71%19,261,600291,621,00026%15.1410.03%13.0114.52%11.263.74%10.541.69%1.94%
中国海防/600764.SH
2021-04-2027.6030.3927.4429.295.97%1.22%5.06%7,852,600227,222,000334%28.945.07%28.434.27%28.183.89%27.881.38%0.13%
南京熊猫/600775.SH
2021-04-206.866.906.786.80-0.44%-0.53%0.80%2,576,10017,609,000104%6.84-0.32%6.840.47%6.800.46%6.750.02%0.24%
东方通信/600776.SH
2021-04-2011.6311.7511.5811.58-0.34%-0.58%0.26%11,372,300132,458,000122%11.650.21%11.610.61%11.540.24%11.55-0.13%-0.48%
鹏博士/600804.SH
2021-04-206.036.155.996.050.33%-0.59%0.25%28,432,700173,039,000115%6.090.88%6.041.12%5.990.79%6.040.43%0.41%
四创电子/600990.SH
2021-04-2042.9943.2942.6142.61-0.86%-0.83%-0.99%744,50031,990,00085%42.970.14%42.820.57%42.540.37%43.04-0.45%-0.73%