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
2019-02-158.328.448.168.17-0.73%-1.59%1.78%6,140,30050,975,000118%8.300.81%8.320.62%8.230.86%8.030.75%0.11%
中国天楹/000035.SZ
2019-02-155.265.265.165.16-1.71%-0.92%0.78%4,057,00021,128,00087%5.21-0.55%5.230.33%5.190.82%5.120.16%-0.33%
中兴通讯/000063.SZ
2019-02-1522.7523.7022.5523.000.66%-0.76%6.35%137,275,4003,181,427,000150%23.181.57%22.762.12%22.261.96%21.631.44%0.58%
宁通信/000468.SZ
航天发展/000547.SZ
2019-02-159.769.949.709.73-0.92%-0.62%1.00%12,818,700125,502,00063%9.79-0.60%9.82-0.13%9.840.14%9.630.46%0.68%
神州信息/000555.SZ
2019-02-159.8810.909.8310.333.71%-0.44%5.38%25,807,100267,762,000170%10.383.77%10.122.84%9.953.01%9.80-0.29%-1.06%
汇源通信/000586.SZ
2019-02-1510.2810.5810.2010.26-1.35%-1.35%2.87%15,025,800156,273,000114%10.400.47%10.40-0.08%10.341.37%9.970.30%-1.32%
金鸿控股/000669.SZ
2019-02-155.015.104.925.020.60%0.12%3.70%18,151,40091,010,000124%5.010.10%4.971.18%4.901.94%4.84-0.31%-1.90%
恒逸石化/000703.SZ
2019-02-1513.6513.8013.4413.44-1.61%-1.17%2.40%9,685,800131,713,00097%13.60-0.74%13.580.82%13.420.68%13.130.78%0.37%
天音控股/000829.SZ
2019-02-155.415.515.345.43-0.18%-0.24%4.68%5,413,10029,463,00088%5.44-0.53%5.420.89%5.342.16%5.19-0.19%-0.74%
欢瑞世纪/000892.SZ
2019-02-154.544.614.504.540.22%-0.74%3.11%3,230,10014,774,00061%4.571.17%4.541.02%4.480.90%4.40-0.43%-1.02%
数源科技/000909.SZ
2019-02-157.087.247.087.140.00%-0.31%3.66%2,907,30020,822,00096%7.160.68%7.131.05%7.021.30%6.890.06%-1.18%
同洲电子/002052.SZ
2019-02-154.024.164.004.010.50%-1.16%2.85%9,564,50038,799,000116%4.061.60%4.031.00%3.981.25%3.900.31%-0.56%
新 海 宜/002089.SZ
2019-02-154.664.804.644.67-0.85%-1.04%3.59%50,742,900239,458,000132%4.720.30%4.701.01%4.641.18%4.510.60%-0.48%
国脉科技/002093.SZ
2019-02-157.617.707.577.600.00%-0.43%3.19%9,661,20073,741,000116%7.630.24%7.600.80%7.531.10%7.370.35%-0.45%
三维通信/002115.SZ
2019-02-1511.7612.0311.6511.73-0.85%-1.03%4.39%29,291,300347,163,000112%11.85-0.43%11.871.23%11.641.35%11.241.24%0.57%
北纬科技/002148.SZ
2019-02-156.256.556.246.391.59%-0.87%4.89%20,315,300130,945,000170%6.452.71%6.341.73%6.252.04%6.090.63%-1.13%
北斗星通/002151.SZ
2019-02-1521.9922.2021.8422.130.45%0.35%2.94%6,411,300141,385,000146%22.050.17%22.010.60%21.850.78%21.500.44%-0.10%
远 望 谷/002161.SZ
2019-02-155.605.755.555.60-0.18%-0.66%2.81%14,280,60080,503,000127%5.640.90%5.601.03%5.531.52%5.45-0.46%-0.98%
*ST凡谷/002194.SZ
2019-02-158.248.578.238.310.85%-0.92%4.96%5,933,50049,762,00096%8.392.07%8.330.81%8.201.14%7.921.10%0.30%
奥维通信/002231.SZ
2019-02-156.376.806.256.49-0.92%-1.04%7.59%14,215,50093,220,000184%6.56-0.73%6.502.78%6.303.35%6.030.77%-1.52%
光迅科技/002281.SZ
2019-02-1528.1728.4727.7527.87-0.43%-0.92%2.33%12,839,100361,164,000113%28.130.61%28.070.75%27.780.80%27.240.58%0.16%
日海智能/002313.SZ
2019-02-1523.3323.5522.9723.15-0.94%-0.49%2.31%2,734,80063,620,00090%23.26-0.25%23.340.28%23.160.71%22.630.09%-0.27%
亚联发展/002316.SZ
2019-02-157.247.397.217.331.24%0.45%4.49%5,035,70036,747,000114%7.300.04%7.260.90%7.181.18%7.020.21%-0.72%
星网锐捷/002396.SZ
2019-02-1519.6219.8619.4819.61-0.15%-0.26%4.79%10,076,400198,125,00081%19.66-0.10%19.640.72%19.311.27%18.710.71%0.49%
深南股份/002417.SZ
2019-02-157.868.037.807.80-1.64%-1.13%2.01%4,962,20039,148,000102%7.89-0.83%7.880.65%7.811.61%7.65-0.20%-0.96%
盛路通信/002446.SZ
2019-02-158.008.137.837.86-1.38%-1.76%1.16%36,417,500291,371,000122%8.000.19%8.020.31%7.980.85%7.770.40%-0.76%
海格通信/002465.SZ
2019-02-158.418.618.378.440.24%-0.81%3.00%25,948,700220,797,000131%8.511.11%8.470.58%8.411.31%8.190.63%-0.07%
二六三/002467.SZ
2019-02-155.315.395.285.30-0.56%-0.80%3.48%8,779,30046,909,000114%5.340.98%5.291.09%5.231.46%5.12-0.33%-0.48%
通鼎互联/002491.SZ
2019-02-158.969.188.898.970.90%-0.72%3.92%51,201,900462,626,000144%9.041.05%8.971.08%8.851.40%8.630.00%0.06%
杰赛科技/002544.SZ
2019-02-1511.2811.3811.1311.16-0.45%-0.76%2.73%4,189,50047,111,00098%11.250.14%11.220.80%11.081.70%10.86-0.60%-0.77%
海能达/002583.SZ
2019-02-159.109.389.039.180.77%-0.70%4.01%14,392,800133,062,000141%9.251.59%9.180.85%9.111.52%8.830.75%0.05%
网宿科技/300017.SZ
2019-02-158.348.348.178.20-1.80%-0.41%2.17%49,569,400408,147,000135%8.23-0.93%8.270.40%8.190.79%8.030.48%0.16%
华星创业/300025.SZ
2019-02-154.904.944.804.81-0.82%-1.21%2.84%12,470,60060,717,000113%4.870.04%4.850.85%4.801.20%4.680.26%-0.71%
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
2019-02-159.9910.739.9910.373.91%0.16%5.29%36,849,200381,491,000255%10.353.35%10.152.28%10.042.16%9.851.63%-0.01%
世纪鼎利/300050.SZ
2019-02-155.775.945.705.80-2.68%-0.19%4.39%24,723,900143,668,000199%5.81-2.73%5.841.14%5.741.49%5.560.82%-0.70%
恒信东方/300081.SZ
2019-02-159.499.659.359.380.43%-0.81%2.90%10,838,900102,503,000141%9.460.56%9.391.01%9.300.88%9.120.46%0.14%
高新兴/300098.SZ
2019-02-157.187.337.187.21-0.96%-0.57%2.27%19,660,900142,561,00066%7.250.30%7.300.73%7.250.39%7.050.34%0.08%
振芯科技/300101.SZ
2019-02-159.8810.099.859.960.91%-0.17%4.28%9,404,40093,829,000112%9.981.18%9.821.43%9.681.68%9.55-0.21%-0.67%
大富科技/300134.SZ
2019-02-1510.7711.9410.6011.536.27%1.84%11.33%61,093,700691,727,000228%11.324.06%10.973.57%10.753.61%10.362.24%-0.25%
天喻信息/300205.SZ
2019-02-158.828.838.648.71-0.68%-0.39%3.08%4,391,30038,397,000108%8.740.17%8.700.80%8.601.12%8.450.27%-0.33%
亿通科技/300211.SZ
2019-02-155.115.355.115.190.58%-0.46%3.70%5,442,90028,381,000206%5.211.44%5.171.17%5.121.67%5.010.91%-0.22%
佳讯飞鸿/300213.SZ
2019-02-156.977.306.967.152.14%0.13%5.05%29,637,400211,646,000122%7.140.76%7.090.90%7.021.33%6.810.83%0.29%
初灵信息/300250.SZ
2019-02-1514.7017.2014.6016.102.94%0.54%16.35%36,338,000581,932,000251%16.0111.53%14.994.39%14.606.74%13.844.95%1.74%
金信诺/300252.SZ
2019-02-1511.8211.9411.5711.68-0.85%-0.60%2.02%9,391,700110,348,00080%11.75-0.47%11.860.10%11.780.72%11.45-0.17%0.30%
吴通控股/300292.SZ
2019-02-153.884.063.853.931.29%-0.88%2.42%39,395,400156,188,000111%3.972.38%3.911.22%3.852.20%3.84-1.03%-1.48%
富春股份/300299.SZ
2019-02-155.495.685.425.500.18%-0.61%5.73%28,420,300157,276,000107%5.530.45%5.490.92%5.421.69%5.200.68%-0.82%
宜通世纪/300310.SZ
2019-02-155.055.245.025.070.20%-1.42%2.80%34,763,700178,796,000113%5.141.96%5.081.54%4.992.45%4.93-0.59%-1.36%
邦讯技术/300312.SZ
2019-02-157.998.477.998.201.99%-1.18%5.49%23,525,200195,206,000157%8.303.49%8.151.27%8.062.10%7.770.45%-1.37%
东土科技/300353.SZ
2019-02-159.189.459.159.230.22%-0.97%3.81%14,583,400135,915,000104%9.321.57%9.241.21%9.111.57%8.89-1.66%-1.60%
中国联通/600050.SH
2019-02-155.765.825.705.73-0.17%-0.30%2.08%162,000,900931,007,000126%5.750.19%5.760.54%5.700.56%5.610.52%0.42%
康欣新材/600076.SH
2019-02-154.254.334.224.24-0.47%-0.77%1.73%12,140,40051,875,000135%4.270.38%4.260.47%4.240.64%4.170.22%-0.25%
宋都股份/600077.SH
2019-02-152.732.772.712.71-1.09%-0.77%1.31%14,118,10038,556,000134%2.730.07%2.730.44%2.710.78%2.680.30%-0.17%
永鼎股份/600105.SH
2019-02-154.845.064.845.0610.00%1.16%10.14%45,184,200226,021,000182%5.008.60%4.804.01%4.702.75%4.591.66%-0.60%
宏图高科/600122.SH
2019-02-153.373.483.373.380.30%-1.02%5.30%31,425,600107,330,000126%3.421.52%3.381.57%3.332.34%3.21-0.12%-1.12%
波导股份/600130.SH
2019-02-153.673.813.653.741.36%0.43%4.64%30,511,900113,638,000191%3.720.49%3.701.34%3.661.64%3.570.45%-0.62%
*ST大唐/600198.SH
2019-02-157.707.857.687.72-0.39%-0.55%3.17%7,470,70057,996,00068%7.760.67%7.750.60%7.651.97%7.48-0.01%-0.16%
大恒科技/600288.SH
2019-02-157.457.957.427.653.24%-0.49%4.37%15,926,400122,446,000310%7.693.86%7.542.58%7.472.62%7.332.02%0.10%
长江通信/600345.SH
2019-02-1522.4822.9022.3722.700.80%0.16%4.00%5,281,400119,698,000147%22.660.99%22.490.88%22.261.05%21.830.50%-0.31%
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
2019-02-1519.4319.9419.3219.36-0.87%-1.28%3.63%53,008,3001,039,618,000126%19.610.77%19.481.13%19.181.18%18.680.74%0.10%
烽火通信/600498.SH
2019-02-1530.0030.5629.7829.87-0.93%-0.85%2.35%20,850,000628,150,000105%30.130.19%30.160.74%29.810.86%29.180.35%-0.04%
中天科技/600522.SH
2019-02-158.999.188.938.990.11%-0.86%4.10%86,889,100787,922,000158%9.070.16%8.971.28%8.821.26%8.641.04%0.29%
ST中安/600654.SH
2019-02-151.801.891.791.895.00%0.69%5.18%18,824,50035,336,000195%1.884.16%1.842.74%1.813.55%1.800.11%-1.13%
电子城/600658.SH
2019-02-155.165.215.125.14-1.72%-0.41%2.72%4,332,70022,360,000110%5.16-1.07%5.160.78%5.101.19%5.00-0.16%-0.64%
*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
2019-02-158.628.758.558.63-0.58%0.09%4.32%26,760,800230,721,00073%8.62-1.71%8.650.82%8.510.96%8.270.38%0.60%
北汽蓝谷/600733.SH
2019-02-158.208.258.078.08-1.46%-0.92%0.24%14,027,000114,396,00091%8.16-0.48%8.170.54%8.100.76%8.060.20%0.04%
中国海防/600764.SH
2019-02-1524.4724.8924.2524.27-0.78%-0.96%1.58%1,009,30024,733,000150%24.510.26%24.440.76%24.200.99%23.890.25%0.05%
南京熊猫/600775.SH
2019-02-158.608.958.418.550.59%-1.54%4.68%52,310,600454,248,000173%8.682.23%8.570.87%8.441.70%8.171.83%0.33%
东方通信/600776.SH
2019-02-1518.4720.1318.3019.033.99%-2.18%21.71%168,967,0003,287,088,000227%19.4510.00%17.9511.08%16.788.44%15.646.12%-0.05%
鹏博士/600804.SH
2019-02-158.528.788.528.56-0.35%-0.97%4.21%36,637,400316,698,000101%8.641.12%8.571.06%8.451.36%8.210.31%-0.62%
四创电子/600990.SH
2019-02-1538.5039.4838.3038.55-0.31%-0.72%5.50%1,283,80049,850,00098%38.830.53%38.351.77%37.631.18%36.540.75%0.23%