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
2019-12-1213.3313.6613.1813.270.23%-1.15%-1.43%3,155,40042,360,000115%13.430.51%13.45-0.76%13.55-0.32%13.460.16%-0.03%
中国天楹/000035.SZ
2019-12-126.536.546.436.43-0.46%-0.76%0.88%11,753,10076,146,00076%6.480.45%6.440.78%6.370.52%6.370.16%-0.38%
中兴通讯/000063.SZ
2019-12-1231.8533.1131.6632.853.14%0.83%3.82%120,946,9003,940,299,000220%32.582.02%32.291.32%32.130.91%31.641.02%0.19%
宁通信/000468.SZ
航天发展/000547.SZ
2019-12-129.839.959.779.840.10%-0.34%1.00%12,068,600119,160,000123%9.87-0.24%9.870.12%9.850.05%9.740.38%0.28%
神州信息/000555.SZ
2019-12-1213.2613.5613.1813.280.23%-0.61%2.99%22,052,200294,630,000137%13.360.44%13.300.44%13.191.00%12.890.89%0.27%
汇源通信/000586.SZ
2019-12-1210.1910.5010.1510.421.46%0.78%2.59%6,250,00064,618,000142%10.34-0.19%10.320.23%10.290.35%10.160.47%0.00%
金鸿控股/000669.SZ
2019-12-123.793.863.783.79-0.52%-0.76%-1.81%4,221,90016,125,00089%3.820.03%3.83-0.47%3.85-0.47%3.860.16%-0.20%
恒逸石化/000703.SZ
2019-12-1213.0813.1012.9212.97-0.54%-0.03%-3.00%7,875,400102,178,00099%12.97-1.04%13.07-0.59%13.12-0.69%13.37-0.45%0.25%
天音控股/000829.SZ
2019-12-126.106.646.086.334.80%-0.17%3.80%34,912,600221,365,000277%6.344.12%6.232.03%6.191.79%6.101.65%-0.04%
欢瑞世纪/000892.SZ
2019-12-125.785.825.605.62-2.26%-1.18%3.06%8,070,20045,892,000120%5.69-2.39%5.701.08%5.571.79%5.450.67%0.36%
数源科技/000909.SZ
2019-12-127.627.717.577.600.53%-0.48%1.36%4,846,10037,012,000116%7.64-0.86%7.650.32%7.600.45%7.500.52%0.00%
同洲电子/002052.SZ
2019-12-123.253.253.173.19-3.04%-0.65%0.44%18,816,10060,424,000151%3.21-1.32%3.23-0.06%3.220.34%3.180.35%-0.13%
*ST新海/002089.SZ
2019-12-121.671.691.641.64-1.80%-1.50%-3.30%13,016,50021,670,00068%1.67-0.24%1.68-0.30%1.69-0.47%1.70-0.29%0.12%
国脉科技/002093.SZ
2019-12-128.078.147.988.080.25%0.04%1.65%5,681,80045,890,000118%8.080.56%8.040.21%8.030.39%7.950.25%-0.17%
三维通信/002115.SZ
2019-12-128.688.958.678.841.26%-0.06%3.02%34,443,000304,664,000200%8.851.57%8.741.06%8.691.01%8.580.97%0.04%
北纬科技/002148.SZ
2019-12-125.185.235.145.16-0.19%-0.46%0.55%6,696,30034,715,000112%5.18-0.15%5.180.08%5.180.23%5.130.33%-0.30%
北斗星通/002151.SZ
2019-12-1221.7022.3021.7022.222.59%0.36%2.34%9,554,100211,533,000210%22.141.61%21.970.08%21.950.68%21.710.68%0.31%
远 望 谷/002161.SZ
2019-12-129.359.519.219.22-1.60%-1.32%0.55%38,685,600361,452,000106%9.34-1.06%9.390.05%9.330.53%9.170.61%0.57%
武汉凡谷/002194.SZ
2019-12-1219.6819.9319.4919.620.72%-0.55%0.34%9,146,900180,461,00087%19.730.17%19.77-0.88%19.920.36%19.550.42%0.08%
奥维通信/002231.SZ
2019-12-127.387.807.257.601.06%1.10%6.80%24,179,100181,746,000351%7.523.10%7.393.66%7.314.03%7.123.12%0.65%
光迅科技/002281.SZ
2019-12-1228.8229.8428.7729.511.79%0.18%1.71%16,773,200494,098,000153%29.460.99%29.350.41%29.280.30%29.010.41%0.21%
日海智能/002313.SZ
2019-12-1218.9319.1018.7318.86-0.42%-0.29%-0.93%3,637,60068,802,000112%18.91-0.71%19.09-0.73%19.17-0.29%19.040.23%0.14%
亚联发展/002316.SZ
2019-12-128.068.207.997.99-0.87%-1.14%0.78%8,256,40066,732,000100%8.08-0.31%8.100.21%8.050.50%7.930.43%-0.16%
星网锐捷/002396.SZ
2019-12-1235.1835.6334.9135.170.40%-0.31%2.55%14,824,900523,014,00098%35.28-0.61%35.53-0.52%35.401.18%34.300.86%0.51%
深南股份/002417.SZ
2019-12-127.337.457.267.28-0.82%-0.59%1.08%10,488,50076,808,00086%7.320.19%7.29-0.25%7.300.44%7.200.49%-1.35%
盛路通信/002446.SZ
2019-12-1210.3310.4310.1810.24-1.35%-0.60%1.43%42,907,800442,038,000129%10.30-0.21%10.260.50%10.200.43%10.100.52%0.15%
海格通信/002465.SZ
2019-12-1210.2910.5110.2210.401.27%0.22%0.27%28,123,700291,852,00097%10.380.15%10.35-0.08%10.38-0.27%10.370.19%0.46%
二六三/002467.SZ
2019-12-125.365.395.315.32-1.12%-0.52%0.91%26,258,900140,445,000130%5.350.00%5.330.40%5.310.34%5.270.29%-0.26%
通鼎互联/002491.SZ
2019-12-126.726.796.626.68-1.18%-0.24%-0.40%13,185,40088,292,000129%6.70-1.20%6.72-0.03%6.71-0.07%6.710.02%0.24%
杰赛科技/002544.SZ
2019-12-1212.7213.2912.6713.062.67%-0.15%2.92%11,265,600147,354,000192%13.082.46%12.940.90%12.881.02%12.690.90%0.10%
海能达/002583.SZ
2019-12-128.788.798.618.67-1.25%-0.12%-2.45%13,272,100115,196,000128%8.68-1.67%8.82-1.11%8.88-0.77%8.89-0.27%0.09%
网宿科技/300017.SZ
2019-12-129.009.328.979.232.44%0.54%1.96%75,960,100697,303,000209%9.181.17%9.140.33%9.120.36%9.050.53%0.17%
华星创业/300025.SZ
2019-12-125.385.515.355.460.00%0.63%1.81%25,079,800136,081,000229%5.43-3.59%5.51-0.15%5.460.52%5.360.73%0.38%
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%
数知科技/300038.SZ
2019-12-128.398.638.368.551.91%0.72%1.82%23,255,000197,414,000160%8.490.52%8.47-0.05%8.470.44%8.400.26%-0.40%
世纪鼎利/300050.SZ
2019-12-125.545.645.505.560.18%-0.30%-0.22%7,955,70044,365,00089%5.58-0.52%5.60-0.41%5.610.00%5.570.18%0.34%
恒信东方/300081.SZ
2019-12-1210.1210.339.9410.07-0.40%-0.65%0.92%12,618,800127,902,00079%10.14-0.33%10.13-1.03%10.210.25%9.980.60%0.89%
高新兴/300098.SZ
2019-12-125.735.875.725.75-0.35%-0.79%2.40%34,798,100201,704,000115%5.80-0.05%5.750.75%5.690.85%5.620.50%0.06%
振芯科技/300101.SZ
2019-12-128.728.968.708.871.37%-0.21%2.70%9,391,20083,474,000160%8.890.36%8.840.67%8.780.83%8.640.81%0.18%
大富科技/300134.SZ
2019-12-1215.1015.4714.6914.76-0.94%-1.65%4.14%22,534,100338,195,000165%15.011.69%14.711.74%14.511.90%14.171.34%-0.37%
天喻信息/300205.SZ
2019-12-1210.7511.0010.6810.820.84%-0.29%1.98%7,101,50077,065,000130%10.850.72%10.790.35%10.760.62%10.610.46%-0.58%
亿通科技/300211.SZ
2019-12-127.587.747.557.600.00%-0.09%2.15%5,562,10042,312,000140%7.61-0.09%7.580.62%7.530.55%7.440.55%0.07%
佳讯飞鸿/300213.SZ
2019-12-126.306.406.306.350.47%-0.08%0.87%4,367,10027,753,000127%6.36-0.05%6.36-0.03%6.350.17%6.300.37%0.09%
初灵信息/300250.SZ
2019-12-1212.7513.0412.6912.840.55%-0.34%1.93%3,577,40046,091,000152%12.881.43%12.770.53%12.730.61%12.600.59%-0.08%
金信诺/300252.SZ
2019-12-129.199.429.139.301.64%0.05%1.34%8,905,60082,774,000166%9.301.19%9.240.38%9.240.18%9.180.39%0.08%
吴通控股/300292.SZ
2019-12-125.105.175.075.100.20%-0.31%0.97%25,221,800129,045,000111%5.12-0.70%5.130.29%5.100.26%5.050.30%0.06%
富春股份/300299.SZ
2019-12-124.874.934.824.880.21%0.04%1.71%8,637,50042,136,000107%4.88-0.45%4.880.21%4.850.37%4.800.42%-0.04%
宜通世纪/300310.SZ
2019-12-125.145.225.115.13-0.19%-0.93%0.29%18,347,60095,004,000142%5.18-0.50%5.190.02%5.170.43%5.120.43%0.06%
邦讯技术/300312.SZ
2019-12-125.135.135.055.06-0.59%-0.49%-1.65%6,048,10030,753,00076%5.09-0.70%5.10-0.59%5.14-0.70%5.15-0.18%0.03%
东土科技/300353.SZ
2019-12-1212.3512.7612.2612.572.11%-0.05%2.31%18,360,300230,890,000186%12.580.80%12.490.66%12.440.64%12.290.67%0.16%
中国联通/600050.SH
2019-12-125.695.705.645.65-0.88%-0.25%0.70%57,264,700324,332,00087%5.66-0.21%5.67-0.02%5.650.43%5.61-0.14%-0.33%
康欣新材/600076.SH
2019-12-124.234.234.204.21-0.47%-0.09%-0.47%6,193,40026,098,00092%4.21-0.43%4.23-0.31%4.25-0.02%4.230.00%0.13%
宋都股份/600077.SH
2019-12-122.742.752.682.71-1.45%-0.04%1.61%5,686,10015,416,000101%2.71-1.02%2.72-0.07%2.720.33%2.670.45%0.59%
永鼎股份/600105.SH
2019-12-124.965.044.784.87-1.81%-0.67%5.69%77,698,500380,945,000104%4.90-2.85%4.921.67%4.781.66%4.611.36%0.47%
宏图高科/600122.SH
2019-12-122.602.632.562.56-3.03%-1.12%-3.54%21,690,00056,150,000116%2.59-2.12%2.69-0.48%2.68-0.26%2.65-0.11%0.21%
波导股份/600130.SH
2019-12-123.583.853.573.692.79%-0.08%2.96%25,070,90092,588,000230%3.692.27%3.651.36%3.631.14%3.581.07%0.07%
大唐电信/600198.SH
2019-12-1210.5111.0410.5010.640.38%-1.55%5.82%30,819,800333,066,000108%10.810.08%10.702.00%10.412.07%10.060.57%0.53%
大恒科技/600288.SH
2019-12-1211.5911.5911.4611.48-0.78%-0.27%0.73%1,947,80022,422,00077%11.51-0.65%11.60-0.21%11.570.24%11.400.19%-0.04%
长江通信/600345.SH
2019-12-1221.8722.2021.7821.85-0.32%-0.61%1.71%2,456,60054,006,00084%21.98-0.41%22.060.10%21.860.76%21.480.44%0.50%
*ST信威/600485.SH
2019-12-121.711.791.701.795.29%1.36%14.16%61,592,100108,774,00070%1.776.19%1.653.96%1.613.74%1.570.84%2.58%
亨通光电/600487.SH
2019-12-1115.9816.0415.7215.86-0.63%0.04%2.02%27,374,400433,998,000127%15.850.57%15.790.60%15.630.63%15.550.16%-0.09%
烽火通信/600498.SH
2019-12-1225.9126.1025.8525.96-0.12%-0.16%2.16%8,574,200222,950,00086%26.00-0.18%26.000.45%25.790.66%25.410.19%0.00%
中天科技/600522.SH
2019-12-128.078.087.998.02-0.87%-0.06%-0.68%28,700,200230,315,000145%8.03-0.91%8.08-0.49%8.10-0.14%8.08-0.10%-0.15%
*ST中安/600654.SH
2019-12-121.441.461.371.38-4.17%-1.57%-4.96%12,661,30017,751,000171%1.40-2.98%1.43-2.32%1.45-1.43%1.45-0.96%-0.14%
电子城/600658.SH
2019-12-124.354.364.274.27-1.84%-0.70%-0.49%1,252,9005,388,00091%4.30-0.94%4.32-0.35%4.330.12%4.290.07%0.14%
*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
2019-12-129.219.339.089.170.22%-0.66%1.42%23,847,500220,132,000140%9.230.14%9.210.22%9.170.60%9.040.61%0.27%
北汽蓝谷/600733.SH
2019-12-126.136.326.006.190.81%0.03%6.39%35,044,000216,859,000120%6.192.05%6.052.42%5.941.75%5.821.08%0.83%
中国海防/600764.SH
2019-12-1228.1028.6227.9028.582.18%0.84%5.49%2,094,10059,350,000164%28.341.27%28.061.22%27.781.31%27.091.05%0.07%
南京熊猫/600775.SH
2019-12-129.9710.179.9510.010.30%-0.70%0.61%10,396,500104,802,000100%10.080.07%10.08-0.12%10.070.23%9.950.41%0.19%
东方通信/600776.SH
2019-12-1219.6620.1119.4619.850.97%-0.16%1.63%29,925,800594,944,000206%19.881.36%19.740.70%19.690.43%19.530.63%-0.03%
鹏博士/600804.SH
2019-12-126.146.196.096.12-0.49%-0.36%0.23%15,192,80093,316,000108%6.14-0.45%6.16-0.55%6.170.20%6.110.20%-0.11%
四创电子/600990.SH
2019-12-1244.1044.9844.1044.600.86%0.14%1.35%999,60044,521,00085%44.540.39%44.43-0.03%44.53-0.10%44.000.38%0.26%