工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000032, 000035, 000063, 000468, 000547, 000555, 000586, 000669, 000703, 000829, 000892, 000909, 002052, 002089, 002093, 002115, 002148, 002151, 002161, 002194, 002231, 002281, 002313, 002316, 002396, 002417, 002446, 002465, 002467, 002491, 002544, 002583, 300017, 300025, 300028, 300038, 300050, 300081, 300098, 300101, 300134, 300205, 300211, 300213, 300250, 300252, 300292, 300299, 300310, 300312, 300353, 600050, 600076, 600077, 600105, 600122, 600130, 600198, 600288, 600345, 600485, 600487, 600498, 600522, 600654, 600658, 600680, 600728, 600733, 600764, 600775, 600776, 600804, 600990	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
深桑达Ａ/000032.SZ
	2020-05-22	18.59	18.59	17.35	17.60	0.00%	-1.80%	-4.63%	5,793,900	103,846,000	100%	17.92	1.67%	17.86	-0.84%	18.20	-2.65%	18.46	-0.06%	0.20%
中国天楹/000035.SZ
	2020-05-22	4.78	4.85	4.73	4.74	-0.84%	-0.63%	-2.97%	6,652,600	31,735,000	84%	4.77	-0.38%	4.78	-0.56%	4.81	-0.50%	4.89	-0.45%	-0.21%
中兴通讯/000063.SZ
	2020-05-22	39.00	39.26	38.12	38.38	-2.34%	-0.71%	-5.99%	65,442,700	2,529,561,000	84%	38.65	-2.51%	39.52	-1.38%	39.85	-1.17%	40.83	-0.99%	0.02%
宁通信/000468.SZ
航天发展/000547.SZ
	2020-05-22	15.08	15.34	14.80	14.92	-1.58%	-0.82%	-5.85%	20,693,000	311,302,000	59%	15.04	-1.79%	15.47	-2.10%	15.84	-0.32%	15.85	-0.30%	0.26%
神州信息/000555.SZ
	2020-05-22	14.55	14.61	13.97	14.18	-3.41%	-0.45%	-7.42%	17,378,800	247,537,000	100%	14.24	-3.88%	14.61	-2.30%	14.92	-3.07%	15.32	-0.95%	-0.09%
汇源通信/000586.SZ
	2020-05-22	10.83	10.83	10.33	10.45	-2.34%	-0.76%	0.00%	5,702,000	60,043,000	127%	10.53	-0.47%	10.53	-0.19%	10.50	0.24%	10.45	0.17%	0.11%
*ST金鸿/000669.SZ
	2020-05-22	1.46	1.47	1.44	1.45	-0.68%	0.14%	-1.76%	4,193,400	6,071,000	25%	1.45	-0.82%	1.45	-0.62%	1.47	-0.88%	1.48	-0.20%	-2.89%
恒逸石化/000703.SZ
	2020-05-22	12.22	12.23	11.93	11.99	-1.72%	-0.71%	-1.21%	5,657,400	68,321,000	90%	12.08	-1.56%	12.16	-0.05%	12.13	0.10%	12.14	-0.09%	0.12%
天音控股/000829.SZ
	2020-05-22	5.67	5.67	5.43	5.46	-3.02%	-1.18%	-2.36%	9,476,400	52,355,000	92%	5.53	-2.28%	5.59	-0.27%	5.58	-0.23%	5.59	-0.21%	0.23%
欢瑞世纪/000892.SZ
	2020-05-22	3.75	3.79	3.72	3.75	0.00%	-0.27%	-6.06%	6,074,600	22,839,000	46%	3.76	-0.50%	3.78	-0.63%	3.81	-1.19%	3.99	-0.80%	-0.07%
数源科技/000909.SZ
	2020-05-22	8.15	8.24	8.01	8.09	0.87%	-0.39%	-1.02%	3,900,800	31,683,000	107%	8.12	-0.06%	8.12	0.09%	8.10	-0.15%	8.17	-0.13%	0.09%
*ST同洲/002052.SZ
	2020-05-22	1.20	1.26	1.19	1.26	5.00%	1.45%	-5.41%	20,938,500	26,002,000	83%	1.24	3.85%	1.22	-0.98%	1.25	-1.81%	1.33	-0.89%	-4.39%
*ST新海/002089.SZ
	2020-05-22	1.89	2.06	1.88	1.97	-0.51%	1.08%	-10.82%	39,185,800	76,385,000	151%	1.95	-2.21%	2.00	-4.49%	2.06	-4.32%	2.21	-3.58%	-2.03%
国脉科技/002093.SZ
	2020-05-22	8.89	9.04	8.65	8.77	-1.24%	-1.18%	-3.68%	14,994,000	133,074,000	73%	8.88	-0.90%	8.99	-1.85%	9.08	-0.36%	9.11	-0.24%	0.03%
三维通信/002115.SZ
	2020-05-22	8.70	8.82	8.62	8.73	0.23%	0.01%	-4.75%	7,383,800	64,451,000	65%	8.73	-0.80%	8.83	-1.14%	8.98	-1.31%	9.17	-0.62%	-0.09%
北纬科技/002148.SZ
	2020-05-22	4.64	4.69	4.57	4.65	0.22%	0.17%	-3.10%	5,324,300	24,718,000	70%	4.64	-0.77%	4.66	-0.70%	4.70	-0.95%	4.80	-0.27%	0.24%
北斗星通/002151.SZ
	2020-05-22	31.80	33.92	31.66	32.53	2.36%	-1.40%	3.25%	42,998,500	1,418,661,000	193%	32.99	6.89%	32.01	2.39%	31.99	1.69%	31.51	1.26%	0.55%
远望谷/002161.SZ
	2020-05-22	7.88	7.89	7.53	7.55	-5.27%	-1.09%	-5.00%	20,231,100	154,421,000	135%	7.63	-4.70%	7.82	-0.94%	7.84	-1.05%	7.95	-1.06%	-0.42%
武汉凡谷/002194.SZ
	2020-05-22	24.30	25.39	24.29	24.54	0.04%	-1.33%	-5.19%	12,456,500	309,805,000	81%	24.87	-1.56%	25.34	-0.39%	25.28	-0.80%	25.88	-1.08%	0.12%
奥维通信/002231.SZ
	2020-05-22	6.40	6.50	6.36	6.48	1.57%	0.65%	-2.54%	3,968,300	25,548,000	97%	6.44	-0.26%	6.46	-0.71%	6.52	-0.88%	6.65	-1.00%	-0.20%
光迅科技/002281.SZ
	2020-05-22	29.28	29.70	28.61	28.72	-1.85%	-1.14%	-6.16%	8,693,500	252,557,000	78%	29.05	-2.25%	29.75	-0.93%	29.91	-1.10%	30.60	-0.75%	0.22%
日海智能/002313.SZ
	2020-05-22	17.71	17.97	17.35	17.60	-0.34%	-0.68%	-2.54%	2,371,600	42,028,000	71%	17.72	-0.81%	17.92	-1.09%	18.06	-0.13%	18.06	-0.81%	0.22%
亚联发展/002316.SZ
	2020-05-22	5.78	5.81	5.65	5.69	-1.56%	-0.77%	-7.97%	3,898,700	22,354,000	63%	5.73	-1.83%	5.88	-1.51%	5.98	-1.61%	6.18	-1.14%	-0.93%
星网锐捷/002396.SZ
	2020-05-22	34.60	34.70	32.87	32.93	-4.66%	-1.58%	-9.86%	16,668,700	557,707,000	137%	33.46	-4.87%	34.66	-3.02%	35.23	-2.60%	36.53	-2.46%	-0.37%
深南股份/002417.SZ
	2020-05-22	6.75	6.88	6.68	6.72	-0.74%	-0.75%	-8.62%	6,436,800	43,581,000	50%	6.77	-0.21%	6.83	-1.33%	6.97	-1.87%	7.35	-0.74%	0.01%
盛路通信/002446.SZ
	2020-05-22	7.11	7.20	7.00	7.12	-0.56%	0.14%	-2.48%	11,204,500	79,664,000	84%	7.11	-1.48%	7.22	-0.58%	7.23	-0.44%	7.30	-0.56%	-0.18%
海格通信/002465.SZ
	2020-05-22	12.23	12.67	12.03	12.12	-0.41%	-1.62%	-4.72%	46,029,700	567,098,000	121%	12.32	0.17%	12.42	-1.04%	12.57	-0.92%	12.72	-0.61%	0.41%
二六三/002467.SZ
	2020-05-22	6.44	6.52	6.33	6.46	0.16%	0.53%	-5.49%	24,498,000	157,416,000	56%	6.43	-1.41%	6.53	-1.37%	6.64	-1.63%	6.84	-0.70%	-0.21%
通鼎互联/002491.SZ
	2020-05-22	5.28	5.37	5.22	5.25	-0.19%	-0.92%	-1.20%	11,484,300	60,850,000	139%	5.30	1.65%	5.24	0.61%	5.24	0.08%	5.31	-0.56%	-0.42%
杰赛科技/002544.SZ
	2020-05-22	13.59	13.68	13.16	13.24	-1.34%	-1.11%	-5.85%	5,916,700	79,212,000	93%	13.39	-1.34%	13.62	-1.03%	13.73	-1.26%	14.06	-1.05%	-0.15%
海能达/002583.SZ
	2020-05-22	6.65	6.82	6.58	6.58	-1.20%	-1.50%	-4.76%	25,751,100	172,020,000	70%	6.68	-0.73%	6.74	-0.30%	6.74	-1.48%	6.91	-0.69%	0.42%
网宿科技/300017.SZ
	2020-05-22	7.80	7.92	7.70	7.76	-1.02%	-0.56%	-5.10%	28,265,600	220,577,000	66%	7.80	-1.15%	7.92	-0.59%	7.94	-0.86%	8.18	-0.77%	-0.27%
华星创业/300025.SZ
	2020-05-22	4.39	4.53	4.36	4.50	2.51%	0.78%	-4.78%	10,461,400	46,708,000	67%	4.47	0.88%	4.45	-0.91%	4.51	-1.01%	4.73	-4.22%	-0.47%
金亚科技/300028.SZ
	2018-08-07	0.68	0.78	0.68	0.77	6.94%	3.91%	-14.82%	33,276,600	24,659,000	75%	0.74	0.14%	0.76	-4.54%	0.81	-1.95%	0.90	-1.31%	-1.00%
数知科技/300038.SZ
	2020-05-22	7.71	7.73	7.51	7.55	-2.08%	-0.81%	-5.31%	12,899,300	98,186,000	80%	7.61	-2.06%	7.75	-1.22%	7.83	-1.32%	7.97	-0.82%	-0.35%
世纪鼎利/300050.SZ
	2020-05-22	4.78	4.98	4.78	4.96	2.69%	1.27%	-4.04%	12,402,600	60,745,000	98%	4.90	-0.14%	4.94	-1.26%	5.03	-2.03%	5.17	-1.03%	-0.72%
恒信东方/300081.SZ
	2020-05-22	8.52	8.61	8.20	8.32	-1.89%	-0.51%	-6.73%	6,816,300	57,005,000	87%	8.36	-3.22%	8.65	-1.97%	8.74	-1.04%	8.92	-1.05%	-0.30%
高新兴/300098.SZ
	2020-05-22	5.18	5.31	5.13	5.16	-0.77%	-0.98%	-7.84%	23,650,000	123,250,000	57%	5.21	-1.18%	5.31	-1.23%	5.39	-1.82%	5.60	-0.90%	-0.02%
振芯科技/300101.SZ
	2020-05-22	10.32	10.75	10.12	10.34	0.19%	-1.12%	-5.98%	18,259,700	190,944,000	102%	10.46	0.81%	10.56	-1.94%	10.83	-1.39%	11.00	-0.85%	0.35%
大富科技/300134.SZ
	2020-05-22	13.87	14.11	13.45	13.65	-1.66%	-0.80%	-6.78%	8,646,700	118,976,000	91%	13.76	-1.89%	14.05	-1.58%	14.25	-1.66%	14.64	-1.06%	-0.08%
天喻信息/300205.SZ
	2020-05-22	9.83	9.94	9.60	9.66	-1.43%	-1.08%	-2.88%	5,607,200	54,754,000	81%	9.77	0.16%	9.78	-0.02%	9.77	-0.74%	9.95	-0.27%	-0.23%
亿通科技/300211.SZ
	2020-05-22	7.35	7.41	7.09	7.19	-2.18%	-0.62%	-2.73%	3,597,500	26,029,000	75%	7.24	-3.52%	7.48	-0.49%	7.46	-0.25%	7.39	-0.03%	0.43%
佳讯飞鸿/300213.SZ
	2020-05-22	6.05	6.12	5.98	6.01	-0.83%	-0.51%	-3.45%	5,548,600	33,520,000	65%	6.04	-0.82%	6.10	-1.04%	6.15	-0.65%	6.23	-0.54%	-0.42%
初灵信息/300250.SZ
	2020-05-22	12.80	12.97	12.56	12.70	-1.17%	-0.38%	-8.27%	3,293,600	41,990,000	47%	12.75	-1.83%	13.08	-2.65%	13.42	-1.32%	13.85	-0.32%	0.18%
金信诺/300252.SZ
	2020-05-22	8.73	8.87	8.63	8.71	-0.91%	-0.37%	-4.77%	3,957,000	34,591,000	76%	8.74	-1.59%	8.90	-1.18%	9.01	-1.15%	9.15	-0.66%	-0.08%
吴通控股/300292.SZ
	2020-05-22	5.04	5.10	5.00	5.04	0.20%	-0.22%	-4.09%	29,242,400	147,710,000	52%	5.05	-0.47%	5.08	-0.96%	5.14	-0.98%	5.26	-0.42%	-0.41%
富春股份/300299.SZ
	2020-05-22	4.58	4.96	4.53	4.80	5.49%	0.44%	-1.70%	39,086,100	186,795,000	193%	4.78	3.51%	4.74	-0.04%	4.78	-0.93%	4.88	-0.71%	-0.01%
宜通世纪/300310.SZ
	2020-05-22	5.72	5.93	5.68	5.79	1.58%	-0.40%	-3.92%	29,674,800	172,486,000	106%	5.81	0.99%	5.81	-0.53%	5.85	-1.00%	6.03	-1.23%	-0.10%
邦讯技术/300312.SZ
	2020-05-22	4.61	4.72	4.54	4.69	0.43%	0.95%	-5.79%	7,353,900	34,169,000	84%	4.65	-1.53%	4.72	-1.77%	4.81	-1.56%	4.98	-1.41%	-0.16%
东土科技/300353.SZ
	2020-05-22	11.84	11.98	11.06	11.19	-3.62%	-2.90%	4.10%	38,489,100	443,541,000	238%	11.52	2.22%	11.28	3.67%	10.98	3.05%	10.75	2.31%	0.39%
中国联通/600050.SH
	2020-05-22	5.10	5.11	5.03	5.06	-1.17%	-0.10%	-1.80%	74,964,900	379,726,000	113%	5.07	-1.13%	5.10	-0.72%	5.13	-0.31%	5.15	-0.39%	-0.10%
康欣新材/600076.SH
	2020-05-22	3.47	3.48	3.38	3.39	-2.87%	-0.76%	-4.53%	5,955,000	20,340,000	122%	3.42	-2.12%	3.45	-1.26%	3.48	-1.05%	3.55	-0.81%	-0.28%
宋都股份/600077.SH
	2020-05-22	2.94	2.96	2.87	2.94	0.00%	0.75%	-0.88%	4,889,700	14,269,000	107%	2.92	-0.31%	2.92	-0.44%	2.93	-0.51%	2.97	-0.70%	-0.14%
永鼎股份/600105.SH
	2020-05-22	3.99	4.04	3.94	3.98	-0.75%	-0.18%	-4.49%	9,100,000	36,278,000	80%	3.99	-1.24%	4.03	-1.49%	4.12	-0.53%	4.17	-0.62%	-0.34%
*ST宏图/600122.SH
	2020-05-22	1.05	1.07	1.04	1.05	0.00%	-0.47%	-4.72%	13,805,000	14,571,000	48%	1.06	-0.66%	1.07	-2.46%	1.09	-1.98%	1.10	-0.63%	-1.99%
波导股份/600130.SH
	2020-05-22	3.52	3.68	3.52	3.60	2.27%	-0.25%	-2.01%	17,349,500	62,608,000	149%	3.61	0.98%	3.60	-0.44%	3.62	-0.66%	3.67	-0.54%	-0.05%
大唐电信/600198.SH
	2020-05-22	9.91	10.21	9.81	9.95	0.20%	-0.68%	-1.30%	16,947,900	169,777,000	68%	10.02	-0.07%	10.15	-1.69%	10.25	0.22%	10.08	0.01%	0.54%
大恒科技/600288.SH
	2020-05-22	10.84	11.35	10.84	11.03	1.19%	-0.79%	2.29%	6,309,600	70,149,000	256%	11.12	2.76%	10.95	2.04%	10.84	1.63%	10.78	0.83%	0.00%
长江通信/600345.SH
	2020-05-22	20.13	20.28	19.57	19.83	-1.54%	-0.42%	-3.94%	2,369,400	47,183,000	90%	19.91	-1.62%	20.19	-0.70%	20.24	-0.70%	20.64	-0.68%	0.03%
*ST信威/600485.SH
	2020-04-20	1.35	1.39	1.30	1.39	5.30%	0.80%	0.87%	55,265,500	76,233,000	131%	1.38	7.32%	1.32	1.54%	1.33	0.08%	1.38	-0.79%	-0.77%
亨通光电/600487.SH
	2020-05-22	17.30	17.68	17.05	17.24	0.12%	-1.08%	-0.58%	57,888,300	1,008,900,000	143%	17.43	1.51%	17.21	1.36%	17.09	0.36%	17.34	0.05%	0.21%
烽火通信/600498.SH
	2020-05-22	32.11	33.08	31.65	32.17	-0.28%	-0.97%	-7.41%	23,778,500	772,469,000	60%	32.49	-0.80%	33.01	-0.49%	33.11	-1.26%	34.75	-0.28%	0.67%
中天科技/600522.SH
	2020-05-22	11.74	11.97	11.51	11.75	0.09%	-0.19%	-4.35%	70,515,200	830,092,000	49%	11.77	-1.37%	12.00	-0.58%	12.04	-0.94%	12.28	0.36%	1.04%
ST中安/600654.SH
	2020-05-22	1.76	1.79	1.71	1.73	-2.26%	-0.75%	-8.66%	4,282,100	7,463,000	52%	1.74	-2.95%	1.76	-0.56%	1.79	-1.11%	1.89	-0.42%	-0.05%
电子城/600658.SH
	2020-05-22	5.87	6.09	5.60	5.66	-4.55%	-3.77%	-1.84%	63,442,900	373,153,000	117%	5.88	1.14%	5.77	2.41%	5.66	0.84%	5.77	-0.50%	0.11%
*ST上普/600680.SH
	2018-04-27	7.28	7.73	7.28	7.69	4.34%	2.14%	5.98%	4,646,400	34,984,000	166%	7.53	1.51%	7.44	0.26%	7.49	0.67%	7.26	1.12%	1.16%
佳都科技/600728.SH
	2020-05-22	9.45	9.77	9.31	9.45	0.75%	-1.11%	-0.55%	58,972,100	563,561,000	147%	9.56	2.65%	9.42	1.23%	9.39	0.12%	9.50	0.17%	-0.02%
北汽蓝谷/600733.SH
	2020-05-22	5.59	5.70	5.51	5.54	-1.25%	-1.00%	-0.04%	13,996,600	78,327,000	113%	5.60	0.25%	5.58	0.65%	5.53	0.47%	5.54	0.05%	-0.11%
中国海防/600764.SH
	2020-05-22	26.83	27.17	26.61	26.95	0.45%	0.16%	-3.70%	1,488,000	40,036,000	55%	26.91	-0.61%	27.30	-1.38%	27.80	-0.44%	27.99	-0.34%	0.10%
南京熊猫/600775.SH
	2020-05-22	8.39	8.96	8.30	8.75	4.42%	1.33%	5.08%	31,056,700	268,181,000	335%	8.64	3.82%	8.46	3.18%	8.38	2.75%	8.33	1.72%	0.24%
东方通信/600776.SH
	2020-05-22	15.97	16.22	15.85	15.98	0.13%	-0.36%	-3.72%	8,077,100	129,535,000	99%	16.04	-0.40%	16.14	-0.80%	16.28	-0.91%	16.60	-0.69%	-0.27%
鹏博士/600804.SH
	2020-05-22	7.12	7.45	7.08	7.27	1.96%	-0.59%	0.59%	96,649,200	706,794,000	138%	7.31	2.34%	7.22	1.49%	7.12	0.52%	7.23	0.06%	0.06%
四创电子/600990.SH
	2020-05-22	37.80	38.37	37.40	37.70	0.00%	-0.56%	-3.83%	1,096,200	41,561,000	73%	37.91	-0.25%	38.44	-1.16%	39.05	-0.52%	39.20	-0.30%	0.16%