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
2020-08-0627.0029.0026.8328.334.27%0.45%-0.42%12,513,500352,934,00096%28.204.69%28.28-3.39%29.140.03%28.450.38%0.89%
中国天楹/000035.SZ
2020-08-065.305.325.175.23-1.13%-0.04%0.13%10,706,20056,015,00083%5.23-1.21%5.31-0.24%5.280.25%5.22-0.61%-0.70%
中兴通讯/000063.SZ
2020-08-0639.0339.0338.2338.71-1.10%0.25%-0.40%73,208,8002,826,913,00093%38.61-1.41%38.93-0.52%39.05-0.22%38.87-0.42%-0.93%
宁通信/000468.SZ
航天发展/000547.SZ
2020-08-0619.3219.8018.9019.500.67%0.53%5.26%80,958,8001,570,447,000128%19.400.65%19.300.61%19.081.14%18.530.92%0.42%
神州信息/000555.SZ
2020-08-0617.6718.2317.3117.963.22%0.58%5.09%37,837,300675,627,000186%17.862.52%17.681.43%17.451.54%17.090.98%-0.19%
汇源通信/000586.SZ
2020-08-069.849.889.659.75-0.91%0.17%0.54%3,028,20029,474,00086%9.73-0.78%9.83-0.26%9.810.07%9.700.18%-0.36%
*ST金鸿/000669.SZ
2020-08-062.472.472.472.475.11%0.00%21.56%1,161,9002,870,00021%2.475.20%2.283.73%2.141.57%2.030.79%0.92%
恒逸石化/000703.SZ
2020-08-0611.1011.5010.7010.92-2.06%-0.84%3.35%63,464,700698,929,000198%11.010.82%10.851.85%10.721.57%10.570.85%0.34%
天音控股/000829.SZ
2020-08-068.408.448.068.19-1.56%0.31%-2.21%33,474,300273,332,00053%8.17-1.37%8.29-2.39%8.430.06%8.38-1.03%0.45%
欢瑞世纪/000892.SZ
2020-08-063.993.993.823.89-1.27%-0.21%-0.84%14,464,50056,387,000111%3.90-0.05%3.93-0.71%3.93-0.05%3.92-0.68%-1.38%
数源科技/000909.SZ
2020-08-069.589.629.279.43-1.67%0.04%1.53%6,491,20061,186,000120%9.43-0.69%9.450.11%9.390.37%9.290.21%-0.51%
*ST同洲/002052.SZ
2020-08-061.431.521.421.524.83%0.80%9.51%25,812,60038,934,000162%1.514.22%1.472.65%1.442.27%1.391.91%0.32%
ST新海/002089.SZ
2020-08-062.722.752.652.69-2.54%0.19%0.15%25,299,00067,938,000105%2.69-3.21%2.75-0.07%2.75-0.07%2.69-0.22%-0.22%
国脉科技/002093.SZ
2020-08-069.229.249.029.13-1.30%0.22%0.50%16,447,400149,830,000105%9.11-1.01%9.18-0.54%9.180.09%9.090.07%-0.59%
三维通信/002115.SZ
2020-08-069.209.249.069.16-1.08%0.20%1.05%12,682,100115,944,00093%9.14-0.64%9.19-0.38%9.170.41%9.07-0.13%-0.93%
北纬科技/002148.SZ
2020-08-065.565.585.405.52-0.72%0.73%3.02%8,337,00045,689,00093%5.48-0.67%5.490.09%5.450.59%5.360.17%-0.32%
北斗星通/002151.SZ
2020-08-0668.0768.0768.0768.0710.00%0.00%53.71%1,496,900101,892,0007%68.0710.00%61.2418.03%48.871.51%44.281.66%1.55%
远 望 谷/002161.SZ
2020-08-068.438.448.208.32-1.77%0.13%4.72%19,433,100161,474,000144%8.310.37%8.231.16%8.141.11%7.950.92%-0.61%
武汉凡谷/002194.SZ
2020-08-0619.7919.9119.4019.71-1.10%0.39%1.18%8,635,100169,544,00094%19.63-1.04%19.73-0.61%19.740.18%19.480.03%-0.95%
奥维通信/002231.SZ
2020-08-067.647.977.547.852.21%0.60%4.40%23,915,900186,606,000190%7.802.27%7.710.88%7.671.18%7.521.14%0.32%
光迅科技/002281.SZ
2020-08-0633.2133.2331.9232.41-2.56%0.33%-1.27%13,291,500429,357,000132%32.30-2.84%33.05-0.73%32.92-0.27%32.83-1.32%-0.89%
日海智能/002313.SZ
2020-08-0618.2918.8918.1618.692.47%0.64%2.53%10,327,500191,804,000190%18.571.33%18.440.51%18.410.66%18.230.61%-0.56%
亚联发展/002316.SZ
2020-08-066.987.206.917.111.86%0.55%3.34%15,021,600106,214,000135%7.071.86%7.040.31%6.990.94%6.88-0.33%-0.38%
星网锐捷/002396.SZ
2020-08-0632.8033.1332.1132.76-0.40%0.61%1.62%9,340,100304,113,00089%32.56-1.18%32.88-0.57%32.91-0.12%32.24-0.12%-1.18%
深南股份/002417.SZ
2020-08-067.708.547.558.5410.05%5.07%11.68%34,677,500281,876,000181%8.134.74%7.931.35%7.851.92%7.651.55%0.29%
盛路通信/002446.SZ
2020-08-067.617.617.357.55-0.53%0.87%2.51%24,391,300182,571,000118%7.49-0.87%7.550.20%7.480.44%7.370.35%-0.36%
海格通信/002465.SZ
2020-08-0615.3015.5714.8815.27-0.20%0.22%3.91%86,414,7001,316,615,00090%15.24-0.43%15.300.22%15.110.47%14.700.78%0.53%
二六三/002467.SZ
2020-08-067.667.697.427.52-1.57%0.11%-1.25%44,106,000331,324,00095%7.51-0.73%7.59-1.11%7.64-0.42%7.62-0.76%-0.72%
通鼎互联/002491.SZ
2020-08-065.495.525.375.42-1.09%-0.02%0.76%14,296,30077,503,00092%5.42-0.77%5.48-0.22%5.460.29%5.380.13%-0.13%
杰赛科技/002544.SZ
2020-08-0616.7018.0016.5317.654.38%1.19%9.74%35,144,300612,971,000235%17.445.69%16.833.63%16.543.10%16.082.66%0.54%
海能达/002583.SZ
2020-08-069.399.449.129.30-0.85%0.25%0.00%40,538,000376,055,00081%9.28-0.89%9.43-1.11%9.45-0.19%9.300.14%-0.26%
网宿科技/300017.SZ
2020-08-069.149.148.819.03-1.20%0.70%1.43%71,551,900641,637,000104%8.97-1.61%9.06-0.79%9.060.19%8.90-0.05%-1.02%
华星创业/300025.SZ
2020-08-065.095.194.975.110.20%0.47%3.44%17,707,00090,055,000152%5.090.43%5.060.68%5.020.80%4.940.51%-0.43%
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
2020-08-068.578.588.348.48-0.93%0.36%1.02%19,656,300166,102,000113%8.45-0.90%8.51-0.51%8.500.19%8.390.04%-0.57%
世纪鼎利/300050.SZ
2020-08-065.575.755.435.671.25%1.32%4.48%19,676,300110,117,000161%5.600.54%5.560.87%5.511.18%5.430.59%-0.25%
恒信东方/300081.SZ
2020-08-069.199.208.909.02-1.74%-0.19%-0.21%8,619,90077,897,000105%9.04-1.31%9.14-0.97%9.150.04%9.04-0.17%-0.90%
高新兴/300098.SZ
2020-08-066.536.536.346.48-1.52%0.56%0.31%33,553,600216,218,000103%6.44-1.26%6.51-1.05%6.54-0.28%6.46-0.03%-1.00%
振芯科技/300101.SZ
2020-08-0615.3216.9315.0116.9310.01%5.87%14.79%74,123,0001,185,384,000135%15.994.63%15.452.79%15.161.62%14.751.78%0.84%
大富科技/300134.SZ
2020-08-0614.2414.2813.8914.11-1.54%0.17%0.08%11,002,900154,989,000121%14.09-1.32%14.20-0.64%14.22-0.20%14.100.10%-0.78%
天喻信息/300205.SZ
2020-08-0612.3112.3211.9012.18-0.98%0.73%6.01%8,774,000106,092,000101%12.09-0.49%12.081.05%11.881.19%11.491.10%-0.28%
亿通科技/300211.SZ
2020-08-067.167.167.007.10-0.98%0.35%1.91%4,977,90035,218,000124%7.08-0.79%7.100.00%7.070.36%6.970.14%-0.16%
佳讯飞鸿/300213.SZ
2020-08-068.668.688.338.50-1.96%0.16%-0.92%24,608,300208,833,00062%8.49-1.63%8.73-2.32%8.820.19%8.580.18%0.41%
初灵信息/300250.SZ
2020-08-0614.2914.5014.0614.390.70%0.54%3.82%6,576,50094,130,000147%14.311.17%14.170.78%14.060.84%13.860.44%-0.20%
金信诺/300252.SZ
2020-08-0610.9611.0710.6811.070.00%1.54%1.96%12,480,900136,069,000103%10.90-1.47%11.01-0.98%11.00-0.14%10.860.39%0.25%
吴通控股/300292.SZ
2020-08-065.285.305.165.23-1.69%0.19%-0.08%40,152,600209,594,00099%5.22-1.23%5.27-0.75%5.300.09%5.230.08%-0.50%
富春股份/300299.SZ
2020-08-0610.5810.6310.0310.20-5.47%-0.58%-8.92%76,768,800787,629,00076%10.26-4.79%11.11-0.78%11.15-2.01%11.20-0.77%-0.11%
宜通世纪/300310.SZ
2020-08-066.216.256.066.17-1.28%0.44%1.71%29,300,300179,981,00077%6.14-1.16%6.17-0.36%6.160.16%6.070.55%-0.13%
邦讯技术/300312.SZ
2020-08-064.905.084.825.00-1.77%0.70%5.73%37,776,900187,558,000248%4.97-0.30%4.931.55%4.861.67%4.732.14%0.07%
东土科技/300353.SZ
2020-08-0612.2712.9312.0612.692.75%1.24%5.61%22,445,000281,355,000176%12.541.20%12.411.21%12.291.50%12.020.76%-0.85%
中国联通/600050.SH
2020-08-065.125.135.065.10-0.39%0.26%-0.33%119,359,500607,232,00097%5.09-0.65%5.12-0.33%5.12-0.10%5.12-0.22%-0.42%
康欣新材/600076.SH
2020-08-063.583.603.523.56-0.56%0.06%0.48%9,312,10033,129,00084%3.56-0.48%3.58-0.22%3.570.03%3.540.09%-0.10%
宋都股份/600077.SH
2020-08-063.663.673.543.63-0.27%1.00%5.62%16,802,90060,384,00068%3.591.50%3.540.60%3.551.00%3.440.62%0.62%
永鼎股份/600105.SH
2020-08-065.575.705.525.671.80%1.00%2.13%38,568,600216,543,00058%5.610.13%5.60-0.76%5.66-0.61%5.550.62%1.01%
*ST宏图/600122.SH
2020-08-061.431.501.431.504.90%1.08%11.69%27,340,80040,566,000187%1.486.08%1.424.18%1.393.65%1.342.44%0.60%
波导股份/600130.SH
2020-08-064.655.054.604.910.82%2.21%7.94%119,985,000576,377,000241%4.80-0.29%4.732.40%4.652.11%4.552.13%0.63%
大唐电信/600198.SH
2020-08-0613.7714.0513.6013.86-0.29%0.43%2.84%33,006,400455,531,00085%13.80-1.56%13.85-0.27%13.770.62%13.48-0.20%-1.84%
大恒科技/600288.SH
2020-08-0611.7011.7111.4711.69-0.09%0.78%0.75%3,636,80042,182,000104%11.60-0.86%11.68-0.46%11.69-0.03%11.60-0.16%-0.51%
长江通信/600345.SH
2020-08-0621.5321.5521.0021.490.05%1.02%2.25%3,237,80068,878,00099%21.27-0.46%21.37-0.18%21.280.01%21.020.19%-0.46%
*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
2020-08-0616.7216.7316.4016.62-0.95%0.50%0.64%36,126,700597,442,000111%16.54-1.17%16.64-0.39%16.64-0.07%16.51-0.16%-0.80%
烽火通信/600498.SH
2020-08-0628.6028.7028.0328.25-1.57%0.00%-0.81%20,238,300571,703,000116%28.25-1.58%28.52-0.62%28.56-0.21%28.48-0.32%-0.91%
中天科技/600522.SH
2020-08-0611.7011.7211.2911.47-1.97%0.34%-0.91%68,707,700785,429,000112%11.43-2.11%11.61-1.39%11.67-0.50%11.58-0.01%-0.88%
ST中安/600654.SH
2020-08-061.701.701.631.64-3.53%-1.32%0.68%10,446,30017,366,000124%1.66-3.43%1.690.60%1.670.24%1.630.62%-0.07%
电子城/600658.SH
2020-08-066.626.656.496.57-1.79%0.31%2.15%17,232,100112,876,000125%6.55-2.62%6.650.44%6.560.54%6.430.39%-0.36%
*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
2020-08-0610.0610.319.9810.071.51%-0.37%3.75%71,022,900717,862,000153%10.111.10%10.021.13%9.901.06%9.711.03%-0.14%
北汽蓝谷/600733.SH
2020-08-067.137.587.107.464.78%1.07%6.39%45,378,000334,924,000173%7.383.78%7.311.93%7.181.64%7.011.37%-0.32%
中国海防/600764.SH
2020-08-0637.5039.6137.4838.371.29%-0.47%6.84%14,657,700565,082,00088%38.552.49%37.811.02%37.181.38%35.911.61%1.92%
南京熊猫/600775.SH
2020-08-068.759.058.678.901.83%0.51%4.13%23,271,900206,074,000198%8.862.13%8.761.12%8.681.11%8.550.96%-0.31%
东方通信/600776.SH
2020-08-0615.5716.2815.2315.851.86%0.49%2.50%23,767,400374,878,000206%15.771.57%15.650.59%15.610.61%15.460.48%-0.59%
鹏博士/600804.SH
2020-08-069.289.288.859.14-0.76%1.11%1.65%49,428,100446,840,00083%9.04-1.78%9.21-1.57%9.270.13%8.990.08%-0.85%
四创电子/600990.SH
2020-08-0649.4152.0048.3250.982.51%1.69%8.10%9,937,400498,200,000182%50.132.60%48.991.85%48.351.87%47.161.51%0.36%