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
	2019-09-30	11.50	11.86	11.30	11.37	-1.56%	-1.72%	-8.85%	3,745,300	43,330,000	41%	11.57	0.34%	11.51	-1.41%	11.78	-0.95%	12.47	-1.69%	-0.60%
中国天楹/000035.SZ
	2019-10-17	6.48	6.55	6.30	6.50	0.78%	0.84%	5.47%	39,592,000	255,217,000	201%	6.45	1.98%	6.33	1.67%	6.28	1.52%	6.16	1.30%	0.27%
中兴通讯/000063.SZ
	2019-10-18	32.15	33.19	32.02	32.53	1.15%	-0.36%	-0.03%	85,296,900	2,784,782,000	133%	32.65	1.99%	32.38	0.64%	32.62	-0.07%	32.54	-0.12%	-0.49%
宁通信/000468.SZ
航天发展/000547.SZ
	2019-10-17	10.29	10.43	10.25	10.26	-0.10%	-0.64%	-2.54%	11,238,000	116,040,000	57%	10.33	-0.44%	10.36	-1.20%	10.47	-0.38%	10.53	-0.60%	-1.07%
神州信息/000555.SZ
	2019-09-30	12.59	12.88	12.35	12.56	-0.55%	-0.30%	1.93%	15,789,400	198,914,000	83%	12.60	1.11%	12.41	0.20%	12.41	0.80%	12.32	-0.59%	0.18%
汇源通信/000586.SZ
	2019-10-18	11.95	12.18	11.75	11.86	-0.75%	-0.57%	-1.80%	4,369,600	52,120,000	82%	11.93	-0.20%	11.98	-1.15%	12.15	-0.24%	12.08	-0.41%	-1.03%
金鸿控股/000669.SZ
	2019-09-30	4.06	4.12	4.01	4.02	-2.19%	-0.89%	-5.03%	5,319,300	21,575,000	53%	4.06	-0.25%	4.20	-0.59%	4.21	-0.45%	4.23	-0.49%	0.06%
恒逸石化/000703.SZ
	2019-09-30	12.51	13.35	12.51	13.01	5.00%	-0.25%	1.21%	14,438,300	188,301,000	152%	13.04	5.23%	12.75	2.52%	12.69	1.22%	12.86	-1.25%	0.08%
天音控股/000829.SZ
	2019-10-17	6.26	6.39	6.13	6.38	2.90%	1.84%	4.32%	24,370,500	152,690,000	90%	6.27	-0.10%	6.29	0.38%	6.25	0.27%	6.12	0.74%	0.65%
欢瑞世纪/000892.SZ
	2019-10-18	4.78	4.81	4.67	4.68	-1.47%	-1.14%	2.38%	3,295,800	15,602,000	61%	4.73	-0.15%	4.66	0.50%	4.67	-0.17%	4.57	0.40%	-0.32%
数源科技/000909.SZ
	2019-10-17	8.15	8.52	8.12	8.40	2.44%	0.41%	0.57%	18,659,200	156,109,000	88%	8.37	2.36%	8.25	0.44%	8.22	0.82%	8.35	-1.09%	-1.87%
同洲电子/002052.SZ
	2019-10-18	4.46	4.47	4.31	4.32	-2.70%	-1.39%	-6.05%	11,628,100	50,938,000	83%	4.38	-1.99%	4.47	-1.65%	4.59	-1.23%	4.60	-0.35%	-0.66%
*ST新海/002089.SZ
	2019-10-15	2.15	2.24	2.15	2.22	1.37%	1.00%	1.42%	26,940,700	59,229,000	116%	2.20	0.23%	2.19	0.92%	2.17	1.26%	2.19	-1.13%	-0.27%
国脉科技/002093.SZ
	2019-09-30	8.99	9.09	8.80	8.81	-1.89%	-1.52%	-6.82%	8,163,600	73,032,000	44%	8.95	-0.93%	9.04	-2.37%	9.39	-0.42%	9.46	-0.71%	-0.14%
三维通信/002115.SZ
	2019-10-14	8.39	8.46	8.32	8.37	1.45%	-0.16%	-2.98%	9,599,500	80,470,000	64%	8.38	1.51%	8.30	1.36%	8.22	0.26%	8.63	-0.16%	-0.32%
北纬科技/002148.SZ
	2019-10-17	5.44	5.47	5.41	5.43	0.37%	-0.17%	-0.91%	3,357,100	18,260,000	60%	5.44	-0.59%	5.47	-0.92%	5.51	0.04%	5.48	-0.42%	-0.98%
北斗星通/002151.SZ
	2019-10-18	21.88	21.88	21.25	21.35	-1.79%	-0.72%	-2.88%	3,248,700	69,860,000	92%	21.50	-1.40%	21.67	-0.62%	21.90	-0.58%	21.98	-0.46%	-0.78%
远望谷/002161.SZ
	2019-09-30	7.22	7.33	7.08	7.10	-2.74%	-1.14%	-8.86%	9,957,500	71,519,000	41%	7.18	-1.97%	7.32	-2.43%	7.60	-1.11%	7.79	-0.92%	0.06%
武汉凡谷/002194.SZ
	2019-10-15	22.40	22.40	21.23	21.68	-3.21%	-0.09%	-3.50%	16,108,000	349,540,000	68%	21.70	-3.54%	22.30	-1.17%	22.09	-0.48%	22.47	-1.37%	-0.55%
奥维通信/002231.SZ
	2019-10-18	7.00	7.07	6.90	6.93	-1.00%	-0.52%	-2.59%	2,898,700	20,191,000	82%	6.97	-0.76%	7.03	-0.88%	7.10	-0.50%	7.11	-0.42%	-0.67%
光迅科技/002281.SZ
	2019-10-15	29.30	29.30	28.75	28.84	-2.14%	-0.36%	-1.14%	6,545,800	189,465,000	64%	28.95	-1.68%	29.13	-0.22%	29.06	0.20%	29.17	-1.38%	-0.67%
日海智能/002313.SZ
	2019-10-18	19.20	19.44	19.12	19.23	0.58%	-0.16%	-1.40%	2,473,500	47,643,000	71%	19.26	0.42%	19.24	-0.22%	19.40	0.01%	19.50	-0.81%	-0.94%
亚联发展/002316.SZ
	2019-10-16	9.64	9.89	9.46	9.55	-0.52%	-1.02%	-15.28%	21,543,300	207,852,000	34%	9.65	-1.88%	10.11	-1.95%	10.28	-0.60%	11.27	-0.89%	1.20%
星网锐捷/002396.SZ
	2019-09-27	31.18	32.15	30.99	31.18	0.58%	-1.15%	-0.83%	16,729,100	527,709,000	63%	31.54	0.32%	31.94	-1.82%	32.43	-0.36%	31.44	0.58%	1.41%
深南股份/002417.SZ
	2019-09-12	10.35	10.68	9.94	10.31	-0.67%	-0.10%	-2.13%	38,150,800	393,726,000	70%	10.32	-6.73%	10.97	-2.16%	11.16	-0.38%	10.53	1.20%	5.37%
盛路通信/002446.SZ
	2019-09-12	10.37	10.37	10.22	10.27	0.29%	-0.22%	1.72%	20,121,700	207,114,000	51%	10.29	-0.38%	10.40	-0.64%	10.40	0.51%	10.10	0.45%	0.62%
海格通信/002465.SZ
	2019-09-30	9.95	10.01	9.71	9.80	-1.31%	-0.37%	-3.12%	18,986,200	186,750,000	67%	9.84	-1.99%	10.02	-0.89%	10.13	-0.48%	10.12	-0.61%	-0.34%
二六三/002467.SZ
	2019-09-30	5.65	5.72	5.54	5.56	-2.11%	-0.79%	-6.95%	22,850,000	128,058,000	46%	5.60	-1.43%	5.66	-2.19%	5.84	-1.10%	5.98	-1.14%	-0.42%
通鼎互联/002491.SZ
	2019-09-12	7.56	7.65	7.48	7.61	1.47%	0.62%	2.67%	17,073,100	129,118,000	57%	7.56	-0.04%	7.60	-0.60%	7.60	0.86%	7.41	0.45%	0.82%
杰赛科技/002544.SZ
	2019-09-12	14.00	14.28	13.93	14.24	1.64%	1.25%	4.24%	10,026,500	141,013,000	93%	14.06	-0.85%	14.14	0.18%	14.02	0.72%	13.66	0.66%	0.98%
海能达/002583.SZ
	2019-09-12	10.71	11.37	10.65	11.20	4.09%	1.27%	9.30%	41,686,300	461,038,000	143%	11.06	3.49%	10.85	1.59%	10.68	2.18%	10.25	1.87%	0.55%
网宿科技/300017.SZ
	2019-10-18	10.03	10.11	9.69	9.71	-3.19%	0.00%	0.00%	51,729,700	511,010,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华星创业/300025.SZ
	2019-10-17	5.62	5.97	5.62	5.97	9.94%	1.19%	2.93%	20,354,400	120,090,000	121%	5.90	7.65%	5.68	2.03%	5.66	0.07%	5.80	-1.89%	-1.47%
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
	2019-09-30	9.38	9.44	9.23	9.23	-1.70%	-0.86%	-7.10%	7,530,800	70,113,000	46%	9.31	-1.06%	9.41	-1.69%	9.66	-0.93%	9.94	-1.06%	-0.07%
世纪鼎利/300050.SZ
	2019-10-17	5.78	5.89	5.75	5.79	-1.19%	-0.45%	0.12%	8,270,300	48,100,000	93%	5.82	-1.07%	5.91	0.12%	5.86	0.21%	5.78	0.12%	-0.78%
恒信东方/300081.SZ
	2019-10-18	9.44	9.49	8.86	8.98	-4.67%	0.00%	0.00%	17,547,900	160,210,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
高新兴/300098.SZ
	2019-09-30	7.04	7.06	6.86	6.87	-2.41%	-0.87%	-11.06%	25,665,300	177,864,000	40%	6.93	-1.94%	7.09	-2.97%	7.56	-1.81%	7.72	-0.68%	0.22%
振芯科技/300101.SZ
	2019-10-16	9.08	9.10	8.90	8.92	-1.22%	-0.94%	-4.14%	4,968,100	44,740,000	65%	9.01	-0.76%	9.14	-0.51%	9.16	-0.06%	9.31	-2.27%	-0.98%
大富科技/300134.SZ
	2019-10-14	18.69	19.08	18.55	18.98	3.43%	0.47%	1.01%	17,306,300	326,940,000	85%	18.89	2.25%	18.61	1.54%	18.40	0.82%	18.79	-0.93%	-0.57%
天喻信息/300205.SZ
	2019-10-18	11.49	11.54	11.18	11.21	-2.27%	0.00%	0.00%	6,246,600	70,652,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
亿通科技/300211.SZ
	2019-09-30	8.37	8.37	8.10	8.37	9.99%	0.08%	10.16%	12,698,800	106,200,000	215%	8.36	10.84%	8.00	5.19%	7.85	4.25%	7.60	2.95%	1.17%
佳讯飞鸿/300213.SZ
	2019-10-16	6.73	6.75	6.62	6.63	-1.49%	-0.67%	-0.45%	5,671,800	37,862,000	86%	6.68	-0.88%	6.70	0.41%	6.65	0.65%	6.66	-1.00%	-0.84%
初灵信息/300250.SZ
	2019-09-30	13.29	13.42	13.03	13.03	-2.18%	-1.32%	-8.91%	2,808,000	37,076,000	48%	13.20	-1.12%	13.40	-2.41%	13.92	-1.11%	14.31	-1.64%	-0.11%
金信诺/300252.SZ
	2019-10-15	10.56	10.56	10.00	10.05	-6.25%	-1.04%	-6.28%	12,682,500	128,807,000	178%	10.16	-5.87%	10.51	-2.36%	10.54	-1.67%	10.72	-2.39%	-0.92%
吴通控股/300292.SZ
	2019-10-15	5.50	5.50	5.21	5.30	-5.86%	-0.73%	-6.92%	52,820,200	281,982,000	134%	5.34	-4.78%	5.46	-1.71%	5.47	-1.09%	5.69	-3.18%	-1.28%
富春股份/300299.SZ
	2019-10-18	5.18	5.26	5.08	5.09	-1.93%	0.00%	0.00%	8,432,400	43,530,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
宜通世纪/300310.SZ
	2019-10-17	5.54	5.61	5.48	5.59	0.90%	0.49%	-1.18%	9,530,900	53,020,000	70%	5.56	-0.43%	5.60	-1.23%	5.65	-0.32%	5.66	-0.60%	-0.88%
邦讯技术/300312.SZ
	2019-10-18	5.42	5.47	5.31	5.35	-1.83%	0.00%	0.00%	7,953,400	42,890,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
东土科技/300353.SZ
	2019-10-18	13.64	13.96	13.52	13.74	1.18%	0.00%	0.00%	20,513,000	282,530,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中国联通/600050.SH
	2019-09-12	6.48	6.49	6.35	6.43	0.00%	0.19%	1.31%	185,695,200	1,191,785,000	80%	6.42	-1.11%	6.60	0.67%	6.48	0.61%	6.35	0.30%	0.62%
康欣新材/600076.SH
	2019-09-12	4.49	4.52	4.47	4.51	0.89%	0.20%	2.97%	10,117,400	45,535,000	93%	4.50	0.09%	4.48	0.58%	4.45	0.63%	4.38	0.41%	0.37%
宋都股份/600077.SH
	2019-09-12	2.58	2.62	2.58	2.61	1.16%	0.54%	3.16%	7,450,400	19,342,000	116%	2.60	0.89%	2.58	0.74%	2.56	0.35%	2.53	0.28%	0.23%
永鼎股份/600105.SH
	2019-09-12	4.48	4.53	4.47	4.51	0.89%	0.24%	2.24%	9,889,200	44,495,000	52%	4.50	-0.24%	4.53	-0.37%	4.53	0.31%	4.41	0.36%	0.64%
宏图高科/600122.SH
	2019-09-12	3.04	3.16	3.01	3.12	2.63%	0.81%	4.77%	35,041,500	108,459,000	146%	3.10	2.01%	3.05	1.80%	3.01	0.80%	2.98	0.78%	0.53%
波导股份/600130.SH
	2019-09-12	3.93	3.99	3.92	3.96	1.54%	0.08%	1.90%	8,420,800	33,322,000	50%	3.96	0.15%	3.97	-0.43%	3.98	0.53%	3.89	0.41%	0.66%
大唐电信/600198.SH
	2019-09-12	12.31	12.45	12.13	12.31	0.08%	0.03%	3.38%	19,254,100	236,941,000	43%	12.31	-0.42%	12.39	-0.23%	12.34	0.98%	11.91	0.70%	1.17%
大恒科技/600288.SH
	2019-09-12	11.08	11.15	10.95	11.06	0.00%	0.24%	1.27%	3,409,800	37,622,000	68%	11.03	-0.99%	11.11	-0.28%	11.08	0.23%	10.92	0.30%	0.20%
长江通信/600345.SH
	2019-09-30	23.77	24.09	23.45	23.47	-0.42%	-1.25%	-5.32%	2,802,900	66,620,000	54%	23.77	0.68%	23.73	-1.98%	24.64	-0.42%	24.79	-0.59%	-0.11%
*ST信威/600485.SH
	2019-09-30	1.50	1.52	1.47	1.48	-1.33%	-0.60%	-7.38%	39,580,200	58,950,000	38%	1.49	-0.40%	1.50	-1.64%	1.55	-2.09%	1.60	-1.72%	-0.81%
亨通光电/600487.SH
	2019-10-18	15.49	15.55	15.15	15.15	-1.75%	0.00%	0.00%	12,377,800	189,557,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
烽火通信/600498.SH
	2019-09-30	27.48	27.65	27.23	27.36	-0.44%	-0.16%	-3.64%	6,855,200	187,861,000	46%	27.40	-0.23%	27.59	-1.14%	28.17	-0.33%	28.39	-0.59%	-0.18%
中天科技/600522.SH
	2019-10-17	8.61	8.67	8.46	8.50	-1.62%	-0.45%	-2.14%	22,031,400	188,115,000	100%	8.54	-2.03%	8.65	-0.92%	8.67	-0.40%	8.69	-0.29%	-0.26%
*ST中安/600654.SH
	2019-10-17	1.36	1.37	1.34	1.35	-0.74%	-0.07%	-2.32%	3,160,000	4,270,000	50%	1.35	-1.82%	1.38	-1.36%	1.39	-0.50%	1.38	-0.65%	-0.65%
电子城/600658.SH
	2019-09-30	4.33	4.38	4.31	4.33	-0.46%	-0.46%	-2.21%	1,154,600	5,023,000	48%	4.35	0.14%	4.33	-0.46%	4.38	-0.21%	4.43	-0.70%	-0.22%
*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
	2019-10-18	9.28	9.85	9.23	9.52	4.39%	0.00%	0.00%	72,323,000	691,607,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
北汽蓝谷/600733.SH
	2019-09-30	6.40	6.41	6.34	6.34	-0.47%	-0.49%	-6.54%	7,256,500	46,228,000	38%	6.37	-0.20%	6.42	-1.77%	6.61	-0.91%	6.78	-1.08%	-0.52%
中国海防/600764.SH
	2019-10-17	30.15	30.40	29.55	29.65	-1.30%	-0.93%	0.01%	1,053,200	31,520,000	61%	29.93	-1.22%	30.43	-0.58%	30.17	0.46%	29.65	-0.41%	-1.04%
南京熊猫/600775.SH
	2019-10-16	11.15	11.17	10.81	10.84	-2.17%	-1.06%	-3.59%	12,267,400	134,396,000	99%	10.96	-1.52%	11.17	-0.84%	11.22	-0.51%	11.24	-1.07%	-0.93%
东方通信/600776.SH
	2019-10-17	20.46	20.85	20.20	20.60	0.49%	0.42%	-0.32%	14,359,900	294,560,000	92%	20.51	-1.18%	20.67	-1.27%	20.78	-0.24%	20.67	-0.36%	-0.98%
鹏博士/600804.SH
	2019-10-15	7.02	7.03	6.81	6.84	-3.39%	-0.65%	0.48%	25,869,500	178,114,000	103%	6.89	-2.06%	6.94	0.32%	6.88	0.37%	6.81	-0.60%	-1.08%
四创电子/600990.SH
	2019-10-16	48.00	48.30	47.32	47.69	-0.69%	-0.29%	-3.85%	1,066,600	51,016,000	84%	47.83	-0.81%	48.67	-0.89%	49.01	-0.43%	49.60	-1.06%	-0.98%