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
2020-04-0817.0017.1316.6816.83-3.00%-0.20%5.34%5,389,40090,885,000121%16.86-2.53%16.771.74%16.371.66%15.980.93%-0.23%
中国天楹/000035.SZ
2020-04-084.874.944.834.890.20%0.08%2.86%9,238,20045,138,000105%4.890.35%4.831.34%4.770.83%4.750.44%-0.36%
中兴通讯/000063.SZ
2020-04-0841.3042.0940.9041.13-1.37%-0.75%-3.41%113,841,5004,717,628,00088%41.44-0.44%41.42-0.46%41.72-0.72%42.580.02%-0.39%
宁通信/000468.SZ
航天发展/000547.SZ
2020-04-0814.8715.2814.8115.03-0.13%-0.33%3.41%33,394,700503,602,000120%15.08-0.17%15.051.30%14.791.22%14.540.82%0.38%
神州信息/000555.SZ
2020-04-0817.0417.3916.7317.150.53%0.39%8.13%33,042,700564,484,000162%17.083.24%16.584.02%16.123.24%15.861.05%-0.42%
汇源通信/000586.SZ
2020-04-0811.2012.0211.0511.784.71%1.21%1.53%15,141,700176,236,000121%11.644.08%11.372.03%11.271.79%11.60-1.00%-0.13%
金鸿控股/000669.SZ
2020-04-082.372.452.342.400.84%0.04%-0.46%11,238,30026,965,00099%2.402.30%2.352.22%2.320.35%2.41-0.17%-0.79%
恒逸石化/000703.SZ
2020-04-0812.0512.2511.9912.05-0.50%-0.40%0.91%8,497,700102,804,00066%12.100.42%12.010.87%11.99-0.23%11.940.26%-0.49%
天音控股/000829.SZ
2020-04-085.555.705.485.570.54%-0.02%3.69%14,498,10080,765,000215%5.571.46%5.491.76%5.441.66%5.371.23%-0.25%
欢瑞世纪/000892.SZ
2020-04-084.234.374.224.352.11%0.69%0.76%7,655,90033,071,00096%4.321.86%4.242.12%4.180.92%4.32-0.14%-0.62%
数源科技/000909.SZ
2020-04-088.428.428.218.30-0.12%0.18%-8.01%10,303,70085,370,00057%8.290.51%8.230.48%8.210.31%9.02-2.96%-0.39%
同洲电子/002052.SZ
2020-04-082.572.632.552.621.55%0.81%0.15%11,089,90028,827,000103%2.601.09%2.561.91%2.520.24%2.62-0.34%-1.24%
*ST新海/002089.SZ
2020-04-082.883.002.842.951.72%0.48%7.08%25,807,60075,781,00082%2.941.38%2.891.87%2.821.69%2.760.36%-1.16%
国脉科技/002093.SZ
2020-04-0810.4710.9310.3110.52-0.66%-1.34%0.45%65,546,100698,930,00096%10.660.87%10.531.19%10.371.42%10.47-1.21%-0.40%
三维通信/002115.SZ
2020-04-089.9210.179.8610.090.60%0.44%3.17%30,347,400304,863,000148%10.052.68%9.822.38%9.681.90%9.780.01%-1.15%
北纬科技/002148.SZ
2020-04-085.515.515.515.519.98%0.00%11.74%18,825,000103,726,000247%5.5113.21%5.189.40%5.057.91%4.933.31%-0.69%
北斗星通/002151.SZ
2020-04-0826.9127.8426.8027.551.10%0.22%5.63%14,974,100411,633,000145%27.491.36%26.982.35%26.481.87%26.081.00%-1.22%
远 望 谷/002161.SZ
2020-04-089.699.949.609.831.13%0.06%3.65%16,828,300165,324,00092%9.821.41%9.631.92%9.441.56%9.480.04%-1.20%
武汉凡谷/002194.SZ
2020-04-0826.0027.4825.7226.320.65%-1.59%-0.40%28,038,700749,880,000110%26.743.69%26.011.81%25.771.44%26.43-1.13%-0.67%
奥维通信/002231.SZ
2020-04-087.858.247.748.144.09%1.53%0.04%21,029,400168,590,000113%8.023.17%7.851.98%7.771.21%8.14-0.97%-0.72%
光迅科技/002281.SZ
2020-04-0831.9833.7631.8433.454.17%1.23%0.42%22,804,300753,576,000117%33.053.06%32.431.85%32.111.00%33.31-0.87%-0.07%
日海智能/002313.SZ
2020-04-0818.5018.9818.4318.790.59%0.21%2.09%4,507,70084,522,00095%18.751.07%18.511.53%18.251.10%18.41-0.19%-1.19%
亚联发展/002316.SZ
2020-04-087.307.477.227.33-0.14%-0.11%-0.33%10,544,80077,375,000109%7.340.87%7.241.17%7.180.93%7.35-0.14%-0.51%
星网锐捷/002396.SZ
2020-04-0837.3337.8536.7037.40-0.11%0.34%-2.31%11,657,900434,541,00087%37.27-0.85%37.360.36%37.100.00%38.29-1.02%-1.05%
深南股份/002417.SZ
2020-04-086.576.876.536.710.45%-0.04%2.63%12,260,30082,304,000127%6.710.99%6.601.81%6.501.36%6.540.11%-1.56%
盛路通信/002446.SZ
2020-04-087.908.087.887.98-0.25%-0.32%0.38%24,514,000196,261,00089%8.011.65%7.861.54%7.761.12%7.95-0.95%-1.62%
海格通信/002465.SZ
2020-04-0811.9012.3011.8612.191.41%0.19%5.66%36,315,800441,860,000118%12.171.94%11.921.79%11.771.30%11.540.79%-0.77%
二六三/002467.SZ
2020-04-086.987.226.907.081.29%-0.35%4.59%89,866,900638,541,000175%7.113.26%6.923.21%6.792.43%6.770.77%-0.50%
通鼎互联/002491.SZ
2020-04-085.816.205.786.145.50%2.40%-1.93%29,014,700173,967,000118%6.003.49%5.871.61%5.850.79%6.26-1.97%-0.85%
杰赛科技/002544.SZ
2020-04-0815.0715.2714.8815.080.20%-0.17%0.59%8,642,900130,551,00089%15.111.27%14.821.83%14.591.11%14.99-0.61%-1.06%
海能达/002583.SZ
2020-04-086.096.256.056.170.98%-0.06%-0.55%25,313,400156,287,00083%6.171.98%6.061.24%6.000.64%6.20-0.74%-2.18%
网宿科技/300017.SZ
2020-04-088.128.167.978.04-3.71%-0.25%-0.47%87,806,700707,754,000170%8.06-3.29%8.16-0.10%8.100.14%8.080.17%-0.80%
华星创业/300025.SZ
2020-04-085.826.045.765.87-0.34%-0.61%-0.14%42,540,800251,240,00066%5.912.15%5.781.80%5.672.00%5.880.36%0.39%
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
2020-04-089.119.439.089.331.74%0.65%2.41%24,485,100226,980,000140%9.271.48%9.141.56%9.061.04%9.110.14%-1.29%
世纪鼎利/300050.SZ
2020-04-087.227.507.007.06-1.12%-2.67%4.69%93,216,200676,205,000164%7.253.72%7.013.26%6.882.53%6.741.86%0.57%
恒信东方/300081.SZ
2020-04-0810.8211.3010.7011.122.49%1.47%3.86%19,300,200211,514,000135%10.962.47%10.742.44%10.592.09%10.710.87%0.00%
高新兴/300098.SZ
2020-04-086.506.806.466.631.69%-0.45%-0.87%58,198,300387,590,000102%6.662.15%6.541.22%6.510.20%6.690.14%-1.18%
振芯科技/300101.SZ
2020-04-0810.0510.379.9010.201.49%-0.08%3.87%13,522,400138,030,000141%10.211.56%10.012.37%9.821.93%9.820.36%-1.46%
大富科技/300134.SZ
2020-04-0816.2516.7416.1616.601.47%0.55%-2.61%15,422,100254,616,00080%16.511.36%16.290.77%16.220.51%17.04-1.19%-1.04%
天喻信息/300205.SZ
2020-04-0811.5011.8411.4811.711.12%0.34%1.13%10,406,700121,449,000115%11.671.74%11.481.87%11.341.12%11.58-0.07%-0.85%
亿通科技/300211.SZ
2020-04-086.977.266.887.162.58%0.46%2.68%4,607,30032,834,000133%7.132.83%6.972.65%6.871.72%6.97-0.16%-0.68%
佳讯飞鸿/300213.SZ
2020-04-087.087.587.007.5810.01%2.36%9.30%46,357,800343,258,000322%7.419.74%7.148.12%6.986.59%6.942.71%-0.85%
初灵信息/300250.SZ
2020-04-0815.1316.3315.0915.765.07%1.50%8.53%20,397,300316,711,000288%15.536.63%15.016.04%14.705.05%14.522.30%-0.54%
金信诺/300252.SZ
2020-04-0810.1810.5810.1510.441.75%0.42%-2.58%10,846,100112,751,00081%10.401.67%10.231.28%10.140.53%10.72-1.66%-0.99%
吴通控股/300292.SZ
2020-04-085.736.055.666.0510.00%1.78%8.36%217,605,9001,293,414,000279%5.9412.43%5.689.70%5.557.54%5.582.03%-0.44%
富春股份/300299.SZ
2020-04-085.265.525.205.432.84%0.70%-1.51%47,851,700258,028,00089%5.392.71%5.281.72%5.211.34%5.51-2.01%-0.90%
宜通世纪/300310.SZ
2020-04-087.097.617.027.300.83%-0.14%6.23%114,663,600838,214,000100%7.312.55%7.112.91%6.922.28%6.870.60%0.54%
邦讯技术/300312.SZ
2020-04-086.276.586.266.461.73%0.17%-6.82%18,298,400118,008,00057%6.452.17%6.351.20%6.27-1.14%6.93-2.93%-0.72%
东土科技/300353.SZ
2020-04-0812.1412.4412.1112.290.41%0.06%-5.82%14,332,400176,038,00066%12.280.76%12.150.81%12.09-0.11%13.05-1.08%-1.41%
中国联通/600050.SH
2020-04-085.355.395.325.34-1.11%-0.28%0.74%126,073,500675,108,000129%5.36-0.11%5.340.62%5.300.38%5.300.11%-0.15%
康欣新材/600076.SH
2020-04-083.863.883.843.86-0.77%0.00%0.60%8,128,70031,374,00099%3.86-0.26%3.860.34%3.840.18%3.840.29%-0.39%
宋都股份/600077.SH
2020-04-082.832.842.812.82-0.70%-0.18%0.07%3,083,7008,712,00067%2.83-0.53%2.830.32%2.820.14%2.820.39%-0.28%
永鼎股份/600105.SH
2020-04-084.634.764.594.711.51%0.04%-2.69%24,848,200116,978,00084%4.711.60%4.641.09%4.610.13%4.84-0.58%-0.48%
宏图高科/600122.SH
2020-04-081.711.741.701.70-0.58%-1.05%-7.71%21,631,60037,162,00063%1.721.00%1.700.95%1.73-1.87%1.84-0.75%-1.84%
波导股份/600130.SH
2020-04-083.904.013.863.972.58%0.38%3.90%23,539,60093,106,000117%3.963.35%3.852.18%3.801.52%3.820.11%-1.96%
大唐电信/600198.SH
2020-04-089.289.579.209.451.61%0.23%2.37%13,872,600130,791,000110%9.432.16%9.271.53%9.170.97%9.230.22%-1.50%
大恒科技/600288.SH
2020-04-0811.2111.4911.2111.410.97%0.41%1.86%2,347,40026,674,00097%11.360.90%11.250.92%11.170.70%11.200.05%-0.28%
长江通信/600345.SH
2020-04-0821.4922.4221.4822.061.75%0.00%-1.20%6,644,600146,574,00095%22.062.12%21.681.56%21.461.12%22.33-1.30%-1.04%
*ST信威/600485.SH
2020-04-081.471.501.441.46-1.35%-0.41%-0.61%33,458,60049,042,00080%1.47-1.55%1.481.03%1.450.35%1.47-0.41%-0.86%
亨通光电/600487.SH
2020-04-0816.6617.6016.6017.292.92%0.32%0.51%73,476,9001,266,346,000109%17.242.71%16.921.65%16.741.03%17.20-1.56%-1.64%
烽火通信/600498.SH
2020-04-0833.7234.9733.3334.251.60%-0.20%-2.34%45,562,8001,563,681,00083%34.321.97%33.691.20%33.420.51%35.07-1.61%-0.85%
中天科技/600522.SH
2020-04-0810.0211.089.9510.836.70%2.32%4.17%168,402,9001,782,322,000118%10.584.35%10.292.86%10.091.91%10.40-0.80%-0.63%
*ST中安/600654.SH
2020-04-082.082.092.052.080.00%0.29%-1.70%4,750,5009,852,00097%2.07-0.14%2.070.68%2.06-0.05%2.12-0.19%-0.14%
电子城/600658.SH
2020-04-084.374.434.334.390.23%0.09%1.39%2,492,20010,930,000122%4.390.97%4.350.93%4.320.51%4.330.30%-0.29%
*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
2020-04-089.9810.789.9010.598.06%1.72%8.11%202,454,7002,107,675,000337%10.419.15%10.037.70%9.866.95%9.802.13%-0.73%
北汽蓝谷/600733.SH
2020-04-085.635.795.545.58-2.11%-0.94%-2.05%25,900,400145,896,00072%5.630.05%5.600.43%5.75-0.76%5.701.01%0.35%
中国海防/600764.SH
2020-04-0827.9828.8627.8528.240.89%-0.34%2.59%2,638,00074,752,000132%28.341.91%27.901.66%27.630.85%27.530.36%-0.09%
南京熊猫/600775.SH
2020-04-088.809.188.779.051.69%0.19%2.03%16,621,400150,136,000115%9.032.21%8.871.53%8.781.23%8.87-0.09%-1.76%
东方通信/600776.SH
2020-04-0817.4418.3317.3417.992.92%0.53%2.33%19,916,300356,401,000180%17.902.73%17.581.93%17.451.39%17.580.02%-0.62%
鹏博士/600804.SH
2020-04-086.216.486.156.311.45%-0.93%-0.65%59,630,100379,797,00096%6.372.38%6.261.71%6.161.75%6.35-1.63%-1.18%
四创电子/600990.SH
2020-04-0839.1439.9938.9339.701.12%0.26%3.73%1,448,60057,362,00099%39.600.93%38.971.60%38.451.01%38.270.73%-0.38%