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
2018-12-127.938.107.777.86-2.84%-0.29%3.10%6,170,70048,646,000146%7.88-0.76%7.860.98%7.770.80%7.620.83%-0.05%
中国天楹/000035.SZ
2018-12-125.255.495.125.401.69%2.43%7.96%23,546,400124,125,000183%5.270.73%5.171.25%5.121.73%5.001.77%0.87%
中兴通讯/000063.SZ
2018-12-1220.4120.5419.9020.00-1.67%-0.62%18.55%80,359,0001,617,165,00069%20.12-0.70%20.130.01%20.05-0.72%16.87-0.96%2.95%
宁通信/000468.SZ
航天发展/000547.SZ
2018-12-128.158.288.148.190.99%-0.13%-1.11%5,939,60048,713,00063%8.201.54%8.110.15%8.15-0.38%8.28-0.18%-0.11%
神州信息/000555.SZ
2018-12-1210.2510.2810.1010.15-0.29%-0.10%-2.43%3,885,10039,473,00052%10.160.18%10.12-0.46%10.20-0.64%10.40-0.56%-0.63%
汇源通信/000586.SZ
2018-12-128.428.438.168.18-3.76%-1.18%-4.31%4,229,50035,011,00085%8.28-1.39%8.33-0.20%8.32-0.81%8.55-1.20%-0.49%
金鸿控股/000669.SZ
2018-12-127.337.367.177.21-2.17%-0.54%0.15%20,191,500146,360,00074%7.25-0.92%7.40-0.30%7.39-0.32%7.200.60%-0.40%
恒逸石化/000703.SZ
2018-12-1212.5012.7512.3912.611.78%0.09%3.63%18,076,500227,737,000119%12.601.97%12.460.96%12.370.56%12.170.81%-0.17%
天音控股/000829.SZ
2018-12-126.176.205.966.00-1.32%-0.56%-0.23%7,197,70043,430,00069%6.03-1.26%6.05-0.35%6.06-0.62%6.01-0.43%-0.48%
欢瑞世纪/000892.SZ
2018-12-125.425.605.245.290.38%-2.18%3.95%16,332,80088,327,000268%5.414.83%5.263.57%5.203.28%5.092.23%-0.04%
数源科技/000909.SZ
2018-12-127.297.307.077.16-0.97%0.01%0.03%1,997,90014,303,00058%7.16-0.47%7.130.13%7.16-1.06%7.16-0.32%-0.15%
同洲电子/002052.SZ
2018-12-123.883.913.813.84-1.79%-0.13%1.53%19,340,50074,365,00079%3.85-0.26%3.830.63%3.800.61%3.780.27%0.10%
新 海 宜/002089.SZ
2018-12-124.905.004.684.69-6.76%-1.99%0.17%93,299,000446,406,00081%4.79-4.68%4.900.55%4.80-1.05%4.681.30%1.83%
国脉科技/002093.SZ
2018-12-127.357.367.107.17-4.14%-0.53%2.44%17,868,200128,786,000138%7.21-0.70%7.181.04%7.090.64%7.000.58%0.36%
三维通信/002115.SZ
2018-12-129.549.589.159.15-3.07%-1.20%-0.53%16,981,400157,259,00095%9.26-0.42%9.230.68%9.16-0.29%9.20-0.16%0.11%
北纬科技/002148.SZ
2018-12-126.046.055.825.88-2.49%-0.69%-0.14%10,729,40063,533,00079%5.92-1.32%5.950.20%5.910.12%5.89-0.20%-0.61%
北斗星通/002151.SZ
2018-12-1221.3421.4521.1521.18-0.42%-0.27%-2.45%1,945,70041,321,00046%21.240.01%21.23-0.65%21.52-0.26%21.71-0.30%-0.30%
远 望 谷/002161.SZ
2018-12-126.496.546.326.34-1.71%-1.03%0.99%14,615,00093,624,00082%6.410.49%6.33-0.27%6.350.22%6.280.29%-0.51%
*ST凡谷/002194.SZ
2018-12-126.156.265.996.06-1.46%-1.24%-3.95%14,372,90088,199,000116%6.140.79%6.021.64%5.99-1.27%6.31-0.88%-0.36%
奥维通信/002231.SZ
2018-12-126.917.166.856.950.00%-0.84%2.45%10,489,30073,521,00096%7.011.24%6.901.14%6.84-0.71%6.780.21%0.59%
光迅科技/002281.SZ
2018-12-1226.0926.1425.5125.68-0.58%-0.05%-2.51%6,175,900158,674,00051%25.69-0.58%25.730.30%25.59-0.70%26.34-0.35%-0.39%
日海智能/002313.SZ
2018-12-1222.0622.0721.2921.55-1.60%-0.20%3.70%4,252,70091,827,00077%21.59-1.81%21.621.13%21.160.56%20.780.64%0.78%
亚联发展/002316.SZ
2018-12-127.107.146.776.81-3.40%-1.26%-1.19%9,539,00065,791,000113%6.90-1.70%6.940.58%6.87-0.41%6.890.02%-0.07%
星网锐捷/002396.SZ
2018-12-1218.1618.2817.8318.00-0.77%-0.21%0.11%4,123,80074,379,00055%18.04-0.72%18.070.80%17.83-0.12%17.98-0.04%0.05%
深南股份/002417.SZ
2018-12-127.797.797.537.56-2.83%-0.83%-1.25%4,471,20034,086,00084%7.62-1.93%7.690.34%7.620.17%7.66-0.47%-0.87%
盛路通信/002446.SZ
2018-12-127.137.136.816.85-3.93%-0.88%3.16%34,982,200241,751,000109%6.91-1.82%6.911.45%6.770.82%6.640.42%0.47%
海格通信/002465.SZ
2018-12-127.687.707.607.63-0.26%-0.21%-0.52%6,948,60053,129,00051%7.650.24%7.610.08%7.61-0.20%7.67-0.07%-0.36%
二六三/002467.SZ
2018-12-125.305.325.195.23-1.51%-0.11%-1.78%6,497,40034,021,00058%5.24-0.66%5.24-0.02%5.25-0.19%5.33-1.10%0.01%
通鼎互联/002491.SZ
2018-12-128.608.608.358.38-2.67%-0.55%0.40%20,984,000176,807,00082%8.43-0.52%8.410.59%8.330.05%8.350.19%0.33%
杰赛科技/002544.SZ
2018-12-1211.1511.1810.8410.93-1.80%-0.46%-1.70%3,023,10033,194,00066%10.98-0.37%10.960.12%10.97-1.38%11.12-0.14%-0.23%
海能达/002583.SZ
2018-12-128.468.488.168.23-1.91%-0.42%-2.70%5,538,20045,773,00061%8.27-1.30%8.31-0.18%8.31-0.86%8.460.01%0.01%
网宿科技/300017.SZ
2018-12-127.897.947.807.810.00%-0.61%-2.00%11,774,00092,519,00053%7.860.69%7.800.13%7.82-0.51%7.970.30%-0.16%
华星创业/300025.SZ
2018-12-125.505.504.864.86-4.52%-6.86%0.21%67,289,000351,146,000279%5.223.57%5.106.15%4.973.74%4.852.78%0.46%
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
2018-12-129.729.729.519.56-0.31%-0.58%-1.96%6,502,60062,529,00048%9.620.22%9.570.33%9.56-0.56%9.750.10%0.00%
世纪鼎利/300050.SZ
2018-12-126.066.115.695.78-6.47%-1.72%-7.52%33,444,200196,698,00083%5.88-3.65%5.95-2.97%6.21-2.89%6.250.34%1.99%
恒信东方/300081.SZ
2018-12-129.049.138.818.86-2.32%-0.62%-1.44%6,691,60059,654,00062%8.92-0.98%8.93-0.16%8.96-1.11%8.99-0.09%0.13%
高新兴/300098.SZ
2018-12-126.536.556.346.35-2.16%-0.91%0.86%11,232,50071,982,00074%6.41-0.87%6.470.42%6.400.19%6.300.75%-0.30%
振芯科技/300101.SZ
2018-12-1210.8910.9110.7210.75-0.83%-0.58%-2.25%4,325,60046,774,00055%10.810.13%10.81-0.41%10.88-0.56%11.00-0.09%-0.36%
大富科技/300134.SZ
2018-12-1210.0410.139.579.67-2.13%-0.75%0.49%19,753,700192,465,00092%9.74-0.57%9.660.68%9.590.12%9.620.31%0.35%
天喻信息/300205.SZ
2018-12-128.648.648.418.47-1.40%-0.21%-0.35%3,808,10032,322,00067%8.49-1.07%8.53-0.62%8.55-0.33%8.500.07%0.21%
亿通科技/300211.SZ
2018-12-125.075.135.015.04-0.20%-0.28%-5.79%1,914,9009,678,00021%5.05-0.04%5.03-0.20%5.05-0.24%5.35-0.37%0.19%
佳讯飞鸿/300213.SZ
2018-12-126.076.136.016.04-1.15%-0.23%-6.41%18,934,000114,625,00048%6.05-0.43%6.08-5.67%6.58-0.08%6.45-0.06%0.22%
初灵信息/300250.SZ
2018-12-1212.2512.3311.8011.90-3.25%-0.63%-2.73%4,036,90048,342,000128%11.98-1.90%12.07-0.72%12.10-1.17%12.23-0.56%0.00%
金信诺/300252.SZ
2018-12-1210.3810.3810.0510.10-3.53%-0.98%4.28%17,279,000176,246,000155%10.200.09%10.041.87%9.851.53%9.691.04%0.48%
吴通控股/300292.SZ
2018-12-123.953.993.853.86-3.50%-0.80%1.23%42,482,000165,288,00083%3.89-2.65%3.930.64%3.870.39%3.810.61%0.62%
富春股份/300299.SZ
2018-12-125.045.044.714.72-6.72%-2.28%-4.53%32,203,800155,552,00075%4.83-4.96%5.03-1.86%5.04-0.42%4.94-0.60%0.34%
宜通世纪/300310.SZ
2018-12-125.275.305.085.10-4.85%-0.97%1.65%55,479,400285,746,00089%5.15-2.39%5.210.75%5.120.35%5.020.30%0.58%
邦讯技术/300312.SZ
2018-12-127.527.557.317.33-4.06%-0.88%1.36%15,444,200114,214,000147%7.40-1.45%7.390.78%7.310.66%7.230.32%-0.37%
东土科技/300353.SZ
2018-12-129.439.489.179.18-2.13%-0.89%-2.57%5,794,80053,669,00056%9.26-0.85%9.29-0.29%9.29-0.71%9.42-1.16%-0.36%
中国联通/600050.SH
2018-12-125.305.325.255.26-0.19%-0.21%-1.22%36,638,100193,127,00053%5.270.21%5.24-0.11%5.25-0.40%5.33-0.11%-0.28%
康欣新材/600076.SH
2018-12-124.744.794.674.67-1.68%-0.89%2.26%14,532,50068,483,00065%4.710.15%4.711.10%4.640.48%4.570.57%0.24%
宋都股份/600077.SH
2018-12-122.782.972.762.895.09%-0.17%-0.21%22,131,20064,066,000154%2.905.23%2.842.13%2.84-0.53%2.900.31%0.17%
永鼎股份/600105.SH
2018-12-124.224.224.054.08-3.55%-1.02%1.19%21,723,70089,554,00075%4.120.17%4.080.99%4.040.22%4.030.80%0.99%
宏图高科/600122.SH
2018-12-124.314.374.214.25-1.39%-0.93%-3.08%46,788,100200,706,000141%4.291.56%4.250.21%4.28-1.81%4.39-0.70%-1.08%
波导股份/600130.SH
2018-12-124.064.063.883.89-3.47%-1.12%-2.09%33,982,800133,688,00061%3.93-2.26%3.970.10%3.94-0.33%3.970.15%0.57%
*ST大唐/600198.SH
2018-12-126.896.956.576.60-4.21%-1.84%-2.67%12,023,50080,842,000117%6.72-1.81%6.77-0.22%6.76-0.84%6.78-0.32%0.10%
大恒科技/600288.SH
2018-12-127.257.277.167.17-0.69%-0.49%-6.08%3,144,10022,653,00026%7.210.43%7.18-0.38%7.24-1.11%7.630.26%0.59%
长江通信/600345.SH
2018-12-1221.7021.7021.1221.15-1.54%-0.73%0.46%4,840,200103,121,00084%21.31-0.06%21.140.89%20.910.33%21.05-0.37%0.15%
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
2018-12-1217.5917.6317.2717.31-0.69%-0.40%-2.40%15,849,200275,440,00058%17.38-0.11%17.350.22%17.30-0.55%17.74-0.17%-0.28%
烽火通信/600498.SH
2018-12-1228.3928.5027.8627.95-1.17%-0.42%-1.11%11,121,300312,157,00055%28.07-0.05%27.870.48%27.62-0.56%28.26-0.25%-0.31%
中天科技/600522.SH
2018-12-128.158.178.018.03-1.11%-0.34%0.69%24,239,400195,298,00071%8.06-0.12%8.030.56%7.960.15%7.980.20%0.17%
ST中安/600654.SH
2018-12-122.212.222.182.19-0.90%-0.41%0.09%6,081,40013,372,00049%2.20-1.52%2.25-0.13%2.240.54%2.190.28%-0.15%
电子城/600658.SH
2018-12-125.425.725.335.563.35%0.34%0.71%8,709,40048,260,000121%5.542.38%5.471.82%5.440.09%5.52-0.31%-1.47%
*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
2018-12-127.407.477.277.420.41%0.79%-5.66%20,763,000152,848,00051%7.36-0.15%7.42-1.58%7.59-1.56%7.87-0.37%-0.26%
北汽蓝谷/600733.SH
2018-12-129.529.699.459.591.48%0.09%-3.98%18,722,100179,380,00065%9.581.30%9.55-0.72%9.70-1.58%9.99-0.52%0.23%
中国海防/600764.SH
2018-12-1223.0523.3022.8022.82-1.55%-0.71%-1.43%657,70015,116,00034%22.98-1.03%23.25-1.56%24.011.22%23.15-0.03%-0.31%
南京熊猫/600775.SH
2018-12-126.446.546.146.24-6.02%-1.27%3.00%34,865,800220,341,000237%6.32-2.21%6.301.48%6.211.37%6.061.73%0.82%
东方通信/600776.SH
2018-12-127.007.646.987.16-7.01%-1.08%10.58%93,690,800678,107,000145%7.24-3.51%7.124.92%6.813.94%6.482.26%2.45%
鹏博士/600804.SH
2018-12-128.098.107.837.89-1.74%-0.33%-3.37%17,125,600135,559,00079%7.92-0.53%7.91-0.47%7.97-0.87%8.17-0.85%0.00%
四创电子/600990.SH
2018-12-1236.7936.8036.3536.630.33%0.16%-1.43%453,90016,599,00050%36.570.57%36.420.15%36.51-0.32%37.16-0.12%-0.26%