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
2018-08-167.467.807.417.740.91%0.65%0.62%2,538,30019,519,00079%7.69-1.20%7.82-0.37%7.840.29%7.69-0.30%-0.71%
中国天楹/000035.SZ
2018-08-164.254.284.134.21-2.09%-0.02%1.49%5,783,30024,351,00076%4.21-2.57%4.260.61%4.210.57%4.150.05%-0.88%
中兴通讯/000063.SZ
2018-08-1615.2616.5815.1115.861.54%-1.28%31.29%268,091,8004,306,821,000188%16.071.73%15.962.11%15.4944.89%12.083.90%-2.02%
宁通信/000468.SZ
航天发展/000547.SZ
2018-08-167.187.277.037.16-0.97%-0.14%-1.62%6,670,70047,827,00062%7.17-2.49%7.28-0.29%7.28-0.22%7.280.17%-0.73%
神州信息/000555.SZ
2018-08-1611.9812.3311.7311.96-0.91%-1.21%0.55%11,268,200136,411,00088%12.11-0.92%12.23-0.28%12.170.50%11.900.72%-0.66%
汇源通信/000586.SZ
2018-08-169.459.949.329.860.82%0.95%3.30%674,1006,584,00078%9.77-0.46%9.720.41%9.650.78%9.55-0.74%-1.13%
金鸿控股/000669.SZ
2018-08-165.545.605.475.50-2.31%-0.54%-9.42%7,895,30043,662,00047%5.53-2.14%5.670.30%5.68-1.46%6.07-1.46%-5.57%
恒逸石化/000703.SZ
2018-08-1617.0517.1516.4816.81-0.83%0.30%2.61%22,860,800383,119,00098%16.76-3.18%17.13-0.17%16.951.37%16.380.43%0.14%
天音控股/000829.SZ
2018-08-168.658.738.428.48-2.42%-1.43%-2.69%3,578,70030,788,00085%8.60-1.70%8.70-0.90%8.76-0.95%8.710.38%0.64%
欢瑞世纪/000892.SZ
2018-08-164.504.564.404.44-2.42%-1.18%-1.20%2,647,40011,894,00066%4.49-1.21%4.56-0.70%4.620.26%4.490.49%-0.99%
数源科技/000909.SZ
2018-08-167.607.737.527.57-1.69%-0.88%-9.03%2,216,20016,926,00042%7.64-3.38%7.93-2.05%8.07-1.90%8.32-2.39%-0.37%
同洲电子/002052.SZ
2018-08-164.054.144.014.05-1.46%-0.61%-2.67%5,760,80023,475,00066%4.08-1.50%4.15-1.71%4.19-0.45%4.160.19%-0.50%
新 海 宜/002089.SZ
2018-08-163.843.923.793.83-1.29%-0.55%-6.20%6,030,20023,222,00068%3.85-1.76%3.94-1.30%4.00-1.02%4.08-1.45%-1.88%
国脉科技/002093.SZ
2018-08-167.517.937.387.681.99%-1.04%1.51%10,810,60083,901,000182%7.761.76%7.730.49%7.690.76%7.571.03%-0.36%
三维通信/002115.SZ
2018-08-168.959.388.839.152.12%-0.79%2.60%12,936,500119,308,000212%9.221.83%9.170.26%9.131.22%8.922.22%0.12%
北纬科技/002148.SZ
2018-08-165.515.765.355.640.89%0.25%1.13%7,978,50044,888,000105%5.63-1.32%5.68-0.30%5.670.16%5.580.80%-0.53%
北斗星通/002151.SZ
2018-08-1624.3024.9824.2024.650.20%-0.20%-1.41%3,066,30075,739,00090%24.70-0.86%24.97-0.65%25.06-0.43%25.000.01%-0.57%
远 望 谷/002161.SZ
2018-08-167.307.647.217.501.21%-0.03%1.11%14,908,100111,847,000108%7.50-0.05%7.53-0.07%7.510.52%7.42-0.50%-1.45%
*ST凡谷/002194.SZ
2018-08-163.603.793.583.784.71%0.27%2.69%16,953,40063,920,000307%3.773.06%3.751.41%3.721.50%3.681.13%-0.26%
奥维通信/002231.SZ
2018-08-166.267.006.206.593.29%-1.26%2.66%10,989,90073,352,000162%6.673.43%6.59-0.42%6.621.19%6.421.26%-0.75%
光迅科技/002281.SZ
2018-08-1623.3224.6723.2223.932.22%-1.13%3.92%19,714,200477,158,000160%24.201.23%24.030.53%23.841.51%23.031.46%0.43%
日海智能/002313.SZ
2018-08-1620.5921.3120.1820.57-1.11%-1.04%-1.87%2,424,60050,398,00090%20.79-1.19%21.09-0.58%21.11-0.05%20.960.36%-0.61%
亚联发展/002316.SZ
2018-08-168.738.898.648.78-0.90%-0.25%-1.44%784,7006,907,00053%8.80-0.66%8.93-0.63%8.98-0.50%8.91-0.27%-0.29%
星网锐捷/002396.SZ
2018-08-1619.1519.7719.0119.490.72%-0.42%1.44%6,706,200131,257,00089%19.570.58%19.61-0.91%19.690.56%19.210.08%-0.73%
深南股份/002417.SZ
2018-08-168.588.888.428.49-3.96%-1.85%-1.43%3,073,00026,581,000154%8.65-2.84%8.800.10%8.740.24%8.610.42%-0.18%
盛路通信/002446.SZ
2018-08-166.596.976.456.771.96%-0.57%1.15%8,487,30057,793,000180%6.810.80%6.80-0.12%6.790.61%6.690.77%-0.55%
海格通信/002465.SZ
2018-08-168.108.227.998.01-2.67%-0.92%-2.76%17,759,500143,568,000128%8.08-2.72%8.21-1.25%8.26-0.37%8.24-0.74%-0.82%
二六三/002467.SZ
2018-08-165.215.445.175.290.76%-0.66%-0.58%5,116,50027,246,000121%5.330.55%5.33-0.13%5.34-0.13%5.320.13%-0.62%
通鼎互联/002491.SZ
2018-08-169.7010.359.6510.182.93%1.17%2.32%11,697,100117,694,000147%10.061.17%10.05-0.82%10.090.28%9.950.25%-0.49%
杰赛科技/002544.SZ
2018-08-1611.6512.3011.6011.99-0.42%-0.17%1.90%5,638,90067,731,00082%12.01-2.30%12.140.46%12.001.24%11.77-0.68%-1.47%
海能达/002583.SZ
2018-08-169.049.208.729.100.33%0.85%0.65%6,189,80055,851,00068%9.02-1.09%9.15-1.65%9.29-0.20%9.040.01%-0.48%
网宿科技/300017.SZ
2018-08-169.5510.509.4310.094.45%0.76%1.90%53,879,100539,558,000170%10.012.01%9.97-0.23%10.01-0.05%9.900.51%-0.74%
华星创业/300025.SZ
2018-08-163.843.983.733.84-0.78%-1.29%-1.23%5,197,60020,220,000113%3.89-0.74%3.93-1.41%3.950.13%3.890.16%-0.46%
金亚科技/300028.SZ
2018-08-070.680.780.680.776.94%3.91%-14.82%33,276,60024,659,00075%0.740.14%0.76-4.54%0.81-1.95%0.90-1.31%-1.00%
梅泰诺/300038.SZ
2018-08-1610.1810.6310.1610.37-0.48%-0.65%-2.33%10,995,300114,771,00069%10.44-1.44%10.61-0.93%10.64-0.24%10.620.13%-1.21%
世纪鼎利/300050.SZ
2018-08-165.415.585.315.42-1.09%-1.45%-0.93%4,508,20024,793,000133%5.50-0.51%5.54-0.41%5.530.00%5.470.37%-0.49%
恒信东方/300081.SZ
2018-08-169.8210.049.659.910.10%0.15%-1.86%3,437,20034,010,00077%9.90-0.75%10.04-1.04%10.12-0.36%10.10-0.27%-0.98%
高新兴/300098.SZ
2018-08-167.587.857.507.680.00%-0.48%1.39%12,436,30095,970,00089%7.720.04%7.74-0.31%7.720.84%7.580.37%-0.68%
振芯科技/300101.SZ
2018-08-1612.8313.1412.7412.88-1.60%-0.53%-1.81%5,730,80074,210,00084%12.95-1.76%13.16-0.85%13.22-0.30%13.120.35%-0.46%
大富科技/300134.SZ
2018-08-1611.5012.4911.3312.074.23%-0.41%4.83%44,119,300534,710,000152%12.122.76%11.991.39%11.772.69%11.51-0.02%-0.30%
天喻信息/300205.SZ
2018-08-167.717.917.587.800.00%0.18%0.78%3,702,80028,830,000102%7.79-1.17%7.87-0.48%7.860.15%7.740.22%-0.36%
亿通科技/300211.SZ
2018-08-165.385.465.305.40-0.37%0.19%-0.37%1,113,1006,000,000101%5.39-0.31%5.42-0.39%5.44-0.37%5.420.63%-0.07%
佳讯飞鸿/300213.SZ
2018-08-165.936.095.836.020.33%0.52%-1.47%4,870,70029,170,00073%5.99-1.25%6.10-1.39%6.16-0.52%6.110.30%-0.69%
初灵信息/300250.SZ
2018-08-1611.7912.1211.5311.75-1.09%-1.34%-1.29%1,433,30017,070,00091%11.91-1.09%12.06-1.18%12.120.11%11.900.18%-0.58%
金信诺/300252.SZ
2018-08-168.248.608.108.481.68%0.49%1.17%5,002,70042,220,000140%8.44-0.35%8.50-0.59%8.510.15%8.380.29%-0.74%
吴通控股/300292.SZ
2018-08-163.273.593.233.444.56%-0.06%3.37%28,912,50099,530,000226%3.442.59%3.410.92%3.401.25%3.331.31%-0.70%
富春股份/300299.SZ
2018-08-164.895.304.835.121.39%0.00%1.95%28,293,900144,870,000191%5.12-0.62%5.190.17%5.140.84%5.021.03%-0.15%
宜通世纪/300310.SZ
2018-08-166.196.665.755.85-8.45%-5.34%1.49%136,438,400843,140,000304%6.18-0.36%6.032.38%5.952.92%5.764.16%1.42%
邦讯技术/300312.SZ
2018-08-168.109.228.039.037.76%1.51%8.43%46,364,400412,440,000181%8.906.01%9.04-0.68%8.852.69%8.332.18%0.49%
东土科技/300353.SZ
2018-08-1612.0112.5511.8212.370.90%0.51%2.66%13,340,900164,190,000108%12.31-1.06%12.42-0.22%12.350.78%12.050.66%-0.50%
中国联通/600050.SH
2018-08-165.305.865.275.625.44%-1.04%3.46%492,286,4002,795,893,000343%5.686.15%5.603.86%5.553.12%5.432.78%0.47%
康欣新材/600076.SH
2018-08-164.614.734.544.63-1.28%-0.11%-1.43%8,694,90040,298,00065%4.64-1.91%4.74-0.17%4.74-0.57%4.700.43%-0.27%
宋都股份/600077.SH
2018-08-163.183.203.113.13-2.19%-1.01%-3.25%2,606,2008,240,00081%3.16-1.77%3.21-0.68%3.23-0.52%3.24-0.40%-0.50%
永鼎股份/600105.SH
2018-08-163.673.843.603.843.50%1.56%3.64%14,369,50054,334,000194%3.781.31%3.77-0.45%3.770.67%3.710.84%0.05%
宏图高科/600122.SH
2018-06-157.777.847.427.45-5.34%-1.88%-5.61%14,568,400110,615,000105%7.59-3.67%7.76-1.69%7.81-1.29%7.89-0.55%-0.38%
波导股份/600130.SH
2018-08-163.183.273.113.19-0.93%-0.41%-1.45%15,535,60049,758,00073%3.20-1.45%3.27-1.06%3.280.15%3.240.00%-0.52%
*ST大唐/600198.SH
2018-08-165.555.825.465.661.07%-0.72%2.22%7,942,50045,284,000120%5.70-0.14%5.711.13%5.631.15%5.54-0.20%-1.01%
大恒科技/600288.SH
2018-08-167.367.557.307.40-0.54%-0.88%-2.35%2,785,20020,794,00070%7.47-0.01%7.53-0.31%7.55-0.40%7.58-0.01%-0.73%
长江通信/600345.SH
2018-08-1623.9725.3323.5024.691.19%0.03%-1.01%6,269,700154,746,00083%24.68-0.60%24.95-1.69%25.180.59%24.94-0.65%-2.34%
信威集团/600485.SH
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
亨通光电/600487.SH
2018-08-1622.5023.6322.4623.121.45%-0.59%2.87%45,839,3001,066,090,000139%23.260.89%23.26-0.38%23.220.96%22.480.64%-0.14%
烽火通信/600498.SH
2018-08-1630.6332.4330.3831.451.06%-0.50%3.73%21,789,600688,709,000104%31.611.77%31.64-0.70%31.620.88%30.320.70%0.33%
中天科技/600522.SH
2018-08-168.679.158.608.981.47%-0.23%2.98%45,608,100410,528,000156%9.000.99%8.960.43%8.901.07%8.720.82%-0.32%
ST中安/600654.SH
2018-08-162.022.021.962.01-0.99%0.55%-0.45%6,765,90013,526,00090%2.00-2.44%2.05-0.20%2.04-0.20%2.02-0.40%-1.00%
电子城/600658.SH
2018-08-165.125.175.055.15-0.19%0.57%-0.48%1,630,7008,351,00068%5.12-1.44%5.20-0.04%5.19-0.02%5.18-0.39%-0.82%
*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
2018-08-167.097.257.037.11-1.11%-0.71%-0.75%9,463,40067,764,00066%7.16-1.47%7.28-0.26%7.270.07%7.160.27%-0.33%
SST前锋/600733.SH
2018-02-0152.6952.6952.6952.695.00%0.02%5.07%445,40023,464,00030%52.684.94%50.940.61%50.680.35%50.150.55%0.51%
中国海防/600764.SH
2018-04-1330.5632.6030.5631.773.96%-0.46%2.15%2,989,40095,409,000144%31.923.81%31.271.62%31.37-0.74%31.101.02%1.08%
南京熊猫/600775.SH
2018-08-165.806.025.695.861.03%-0.96%0.36%6,043,20035,757,000157%5.920.80%5.92-0.45%5.930.12%5.840.64%-0.52%
东方通信/600776.SH
2018-08-164.725.064.704.891.03%-0.51%1.64%10,128,90049,785,000178%4.920.80%4.91-0.45%4.910.68%4.810.99%-0.21%
鹏博士/600804.SH
2018-08-1611.4011.7011.1611.33-1.39%-0.86%-0.83%7,329,80083,763,00098%11.43-1.02%11.54-1.13%11.590.10%11.430.69%-0.11%
四创电子/600990.SH
2018-08-1635.1436.8034.8836.082.01%-0.24%0.57%2,420,90087,556,00079%36.17-0.57%36.310.20%36.031.42%35.88-1.34%-2.06%