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
2021-01-2018.8018.8018.2118.630.38%0.74%-2.44%1,450,00026,816,00066%18.49-1.30%18.60-0.88%18.81-0.65%19.10-0.72%-0.08%
中国天楹/000035.SZ
2021-01-204.084.094.034.03-1.47%-0.47%0.22%5,826,90023,591,00068%4.05-0.78%4.07-0.10%4.090.47%4.02-0.08%-0.30%
中兴通讯/000063.SZ
2021-01-2035.6036.0935.0935.870.03%1.08%1.60%70,012,2002,484,476,00057%35.49-2.15%36.020.30%35.94-0.52%35.310.33%0.63%
宁通信/000468.SZ
航天发展/000547.SZ
2021-01-2025.2026.1025.1225.661.79%0.23%-7.95%32,360,900828,461,00058%25.600.19%25.84-0.28%26.13-1.88%27.88-1.47%0.24%
神州信息/000555.SZ
2021-01-2015.5115.6015.0815.19-1.94%-0.25%-0.47%10,791,500164,337,00092%15.23-1.76%15.41-0.51%15.380.40%15.26-0.05%-0.09%
汇源通信/000586.SZ
2021-01-206.846.946.786.931.91%0.93%2.58%2,174,10014,928,00096%6.870.90%6.821.32%6.721.16%6.76-0.78%-0.64%
*ST金鸿/000669.SZ
2021-01-201.921.981.911.972.60%1.18%1.55%6,341,00012,348,000101%1.951.14%1.940.67%1.910.53%1.94-0.87%-1.04%
恒逸石化/000703.SZ
2021-01-2014.1914.3013.8613.99-1.41%-0.36%3.58%33,160,500465,569,00082%14.04-1.56%13.981.27%13.670.48%13.510.51%0.89%
天音控股/000829.SZ
2021-01-207.207.206.807.07-3.02%1.13%1.98%23,590,300164,915,000150%6.99-4.00%7.140.17%7.050.49%6.930.10%0.19%
欢瑞世纪/000892.SZ
2021-01-202.342.362.282.28-2.56%-1.68%1.69%5,992,30013,896,00065%2.320.09%2.321.22%2.281.06%2.24-0.44%-1.18%
数源科技/000909.SZ
2021-01-207.657.677.457.56-1.18%0.17%-1.15%1,955,00014,755,000106%7.55-0.96%7.60-0.49%7.600.00%7.65-0.70%-0.46%
*ST同洲/002052.SZ
2021-01-201.011.030.981.020.99%1.19%6.14%11,459,20011,553,00081%1.01-0.59%1.010.70%1.001.74%0.96-0.42%-0.87%
ST新海/002089.SZ
2021-01-201.791.811.731.74-2.79%-1.30%1.28%11,464,30020,214,000121%1.76-0.62%1.752.58%1.690.71%1.72-0.12%-1.04%
国脉科技/002093.SZ
2021-01-207.227.257.077.10-1.39%-0.29%-0.35%5,124,70036,493,00080%7.12-1.28%7.18-0.20%7.170.43%7.13-0.07%-0.12%
三维通信/002115.SZ
2021-01-206.056.065.935.98-0.66%-0.05%4.25%7,297,30043,660,00061%5.98-1.01%5.981.72%5.811.56%5.74-2.15%-1.17%
北纬科技/002148.SZ
2021-01-204.014.023.953.97-1.00%-0.13%0.43%2,553,60010,151,00059%3.98-0.55%3.980.68%3.921.03%3.95-0.75%-0.84%
北斗星通/002151.SZ
2021-01-2051.7452.2051.1051.47-1.74%-0.17%-1.74%8,785,200452,967,00066%51.56-0.85%51.770.22%51.59-0.68%52.38-0.58%-0.07%
远 望 谷/002161.SZ
2021-01-205.315.385.175.22-1.69%-0.25%1.05%4,664,00024,408,00074%5.23-1.34%5.27-0.04%5.230.95%5.17-0.37%-0.50%
武汉凡谷/002194.SZ
2021-01-2014.5914.7214.3214.650.55%0.87%-0.16%8,709,900126,501,00057%14.52-1.83%14.88-0.50%14.900.28%14.67-0.18%0.05%
奥维通信/002231.SZ
2021-01-204.594.594.454.48-1.75%-0.13%1.47%2,965,80013,306,00055%4.49-0.73%4.500.22%4.49-0.05%4.42-0.02%-0.72%
光迅科技/002281.SZ
2021-01-2029.5729.7029.1429.640.37%0.55%0.59%5,842,600172,228,00060%29.48-1.36%29.79-0.04%29.86-0.02%29.470.13%0.25%
日海智能/002313.SZ
2021-01-2011.2111.2711.0811.10-1.33%-0.35%1.35%1,071,30011,933,00044%11.14-1.31%11.25-0.04%11.161.02%10.95-0.17%-0.46%
亚联发展/002316.SZ
2021-01-203.603.613.503.55-0.84%0.17%2.87%4,025,80014,266,00069%3.540.03%3.521.47%3.461.20%3.45-1.03%-1.30%
星网锐捷/002396.SZ
2021-01-2024.3424.3523.9324.15-0.21%0.12%0.65%13,204,700318,503,00082%24.12-1.95%24.480.69%24.260.26%24.000.18%0.44%
深南股份/002417.SZ
2021-01-206.906.906.696.75-1.46%-0.09%1.49%4,854,90032,802,00078%6.76-1.44%6.810.87%6.691.00%6.65-0.39%-0.45%
盛路通信/002446.SZ
2021-01-206.486.496.376.45-0.46%0.39%-0.77%11,857,40076,188,00063%6.43-1.58%6.54-0.28%6.520.20%6.50-0.40%-0.21%
海格通信/002465.SZ
2021-01-2010.9010.9110.6710.74-1.65%-0.14%-2.51%28,072,500301,916,00076%10.76-1.76%10.90-0.17%10.86-0.65%11.02-0.61%-0.03%
二六三/002467.SZ
2021-01-206.026.025.915.95-1.16%0.12%0.29%13,795,00081,979,00060%5.94-0.82%5.960.08%5.970.79%5.93-0.20%0.14%
通鼎互联/002491.SZ
2021-01-204.084.094.014.06-0.73%0.27%2.86%6,471,70026,203,00072%4.05-0.64%4.060.25%4.001.21%3.95-0.03%-0.26%
杰赛科技/002544.SZ
2021-01-2015.2015.6315.1815.401.58%0.35%-2.97%10,723,700164,566,00082%15.350.30%15.41-0.16%15.42-0.38%15.87-1.39%-0.65%
海能达/002583.SZ
2021-01-206.396.396.266.29-1.10%-0.14%0.59%9,405,20059,242,00054%6.30-1.16%6.38-0.36%6.390.54%6.250.21%0.16%
网宿科技/300017.SZ
2021-01-206.906.936.756.83-0.58%0.22%0.95%29,458,300200,755,00081%6.82-0.61%6.820.37%6.790.47%6.770.02%0.01%
华星创业/300025.SZ
2021-01-203.954.003.873.89-2.51%-0.54%1.30%6,934,10027,118,00073%3.91-1.26%3.931.03%3.861.23%3.84-1.16%-1.40%
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%
数知科技/300038.SZ
2021-01-203.793.813.623.65-4.70%-1.22%-10.82%83,608,900308,948,00072%3.70-3.60%3.93-5.12%4.09-2.13%4.09-0.05%0.59%
世纪鼎利/300050.SZ
2021-01-205.655.825.655.750.52%0.19%9.88%11,291,50064,803,000101%5.740.02%5.612.71%5.432.47%5.230.91%-0.48%
恒信东方/300081.SZ
2021-01-207.998.057.797.85-1.63%-0.19%-2.12%3,292,10025,893,00084%7.87-1.50%7.94-0.65%7.93-0.29%8.02-1.61%-1.32%
高新兴/300098.SZ
2021-01-203.793.933.723.840.79%-0.10%3.42%41,434,000159,282,000141%3.842.02%3.782.16%3.722.20%3.71-0.08%-0.87%
振芯科技/300101.SZ
2021-01-2019.3020.4718.8820.404.35%3.33%8.17%45,980,200907,783,000109%19.741.39%19.411.77%19.271.27%18.861.28%1.26%
大富科技/300134.SZ
2021-01-2010.2810.8910.2610.653.60%0.56%4.36%13,852,900146,717,000157%10.592.64%10.471.23%10.411.27%10.210.70%0.03%
天喻信息/300205.SZ
2021-01-209.549.759.319.56-0.73%0.64%1.65%3,050,10028,972,00051%9.50-1.36%9.600.65%9.461.36%9.41-0.53%-1.08%
亿通科技/300211.SZ
2021-01-207.507.907.457.884.10%2.11%-6.21%8,272,30063,840,00045%7.720.25%7.671.02%7.69-0.54%8.40-0.30%2.46%
佳讯飞鸿/300213.SZ
2021-01-207.047.046.916.95-1.56%-0.10%0.52%10,157,30070,666,00079%6.96-2.11%7.02-0.10%7.020.29%6.91-0.09%-0.29%
初灵信息/300250.SZ
2021-01-2010.1610.289.8810.07-0.79%0.45%5.07%2,692,70026,994,00067%10.03-0.08%9.882.49%9.611.86%9.58-0.43%-0.90%
金信诺/300252.SZ
2021-01-209.059.088.838.93-1.33%0.04%-0.01%6,478,90057,832,00082%8.93-1.51%9.02-0.03%8.950.06%8.93-0.57%-0.69%
吴通控股/300292.SZ
2021-01-204.034.053.953.97-1.49%-0.20%2.61%15,822,40062,949,00075%3.98-0.72%3.980.76%3.931.19%3.87-0.16%-0.77%
富春股份/300299.SZ
2021-01-207.067.276.967.06-0.56%-0.25%-2.46%13,702,50096,985,00066%7.08-1.06%7.150.55%7.10-0.28%7.24-0.44%-0.19%
宜通世纪/300310.SZ
2021-01-205.385.415.295.34-0.56%-0.02%0.49%14,805,50079,079,00052%5.34-1.33%5.42-0.02%5.430.59%5.310.28%0.10%
邦讯技术/300312.SZ
2021-01-204.614.654.404.46-3.25%-0.27%-0.67%16,340,30073,071,00097%4.47-1.00%4.470.56%4.411.08%4.49-1.86%-2.06%
东土科技/300353.SZ
2021-01-208.268.288.008.13-1.45%0.04%0.63%5,685,50046,207,00069%8.13-1.55%8.21-0.41%8.240.61%8.08-0.73%-0.96%
中国联通/600050.SH
2021-01-204.544.564.424.46-1.76%-0.54%-0.76%201,175,200901,977,00082%4.48-2.03%4.55-1.17%4.60-0.24%4.490.29%0.20%
康欣新材/600076.SH
2021-01-203.373.463.333.410.89%0.56%1.19%9,081,10030,795,000121%3.390.92%3.380.30%3.381.50%3.37-0.71%-0.68%
宋都股份/600077.SH
2021-01-202.902.902.762.77-5.14%-0.97%-4.75%19,783,90055,332,000184%2.80-4.02%2.87-1.41%2.88-1.20%2.91-1.16%-0.66%
永鼎股份/600105.SH
2021-01-203.223.223.143.17-1.25%0.00%-0.41%21,285,30067,481,00064%3.17-1.25%3.20-0.28%3.190.41%3.18-0.75%-1.10%
*ST宏图/600122.SH
2021-01-201.031.041.011.02-0.97%0.00%5.15%7,465,8007,616,00044%1.02-0.49%1.021.59%1.001.32%0.97-0.10%-1.16%
波导股份/600130.SH
2021-01-203.473.493.433.46-0.57%0.23%0.29%5,183,30017,895,00063%3.45-0.78%3.460.58%3.420.89%3.45-0.78%-0.78%
大唐电信/600198.SH
2021-01-209.309.369.209.22-1.39%-0.18%-4.85%8,351,40077,146,00049%9.24-1.65%9.360.18%9.27-1.23%9.69-1.05%-0.86%
大恒科技/600288.SH
2021-01-2010.3010.309.829.93-3.59%-0.78%-0.43%3,297,60033,001,000144%10.01-2.28%10.12-0.28%10.090.00%9.970.07%-0.16%
长江通信/600345.SH
2021-01-2017.2717.2716.9717.08-0.76%0.12%-0.27%1,171,70019,988,00087%17.06-1.38%17.23-0.19%17.170.07%17.13-0.31%-0.36%
*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
2021-01-2013.8013.8213.6213.65-1.02%-0.17%-1.90%13,708,200187,430,00069%13.67-1.73%13.91-1.00%14.060.01%13.92-0.12%0.03%
烽火通信/600498.SH
2021-01-2024.1224.3023.9224.22-0.21%0.63%-1.68%9,165,100220,597,00049%24.07-1.13%24.40-0.62%24.68-0.71%24.630.03%0.38%
中天科技/600522.SH
2021-01-2011.1011.2010.9611.07-0.36%0.25%-2.42%35,236,600389,091,00050%11.04-1.75%11.27-0.50%11.37-0.94%11.350.09%0.43%
ST中安/600654.SH
2021-01-201.661.661.641.65-0.60%0.18%0.73%1,484,4002,445,00054%1.65-0.42%1.650.30%1.640.25%1.64-0.43%-0.45%
电子城/600658.SH
2021-01-205.075.165.055.120.39%0.35%2.96%4,565,50023,293,00060%5.10-0.02%5.060.06%5.011.38%4.97-0.30%-0.70%
*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
2021-01-207.577.577.367.39-1.07%-0.24%-0.77%12,449,30092,229,00091%7.41-0.74%7.44-0.30%7.460.16%7.45-0.36%-0.30%
北汽蓝谷/600733.SH
2021-01-209.3910.329.3910.3210.02%1.82%11.58%57,152,200579,315,00066%10.147.31%9.573.98%9.340.66%9.251.22%0.86%
中国海防/600764.SH
2021-01-2032.6532.9731.9832.35-1.07%-0.03%-7.72%4,469,400144,625,00067%32.36-2.66%33.23-1.55%33.66-2.44%35.06-1.26%-0.21%
南京熊猫/600775.SH
2021-01-207.347.347.227.24-2.03%-0.43%-1.99%3,692,60026,850,00070%7.27-2.17%7.42-0.75%7.45-0.30%7.39-0.19%-0.15%
东方通信/600776.SH
2021-01-2012.6912.7112.3012.58-1.10%0.74%-1.60%16,621,500207,549,00060%12.49-3.05%12.78-0.50%12.93-0.56%12.790.31%0.91%
鹏博士/600804.SH
2021-01-207.247.527.217.361.80%-0.31%1.95%42,416,300313,143,00090%7.381.46%7.36-0.23%7.380.55%7.220.59%0.60%
四创电子/600990.SH
2021-01-2048.5049.2148.0048.60-0.41%0.18%1.84%1,068,30051,828,00052%48.51-0.46%48.610.86%47.690.42%47.72-0.78%0.25%