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
2020-10-2221.7021.8021.2821.30-2.43%-0.56%-4.89%1,250,70026,791,00060%21.42-2.00%21.78-1.33%22.03-1.49%22.390.84%0.16%
中国天楹/000035.SZ
2020-10-224.674.684.634.63-1.49%-0.52%-2.77%5,756,00026,790,00094%4.65-0.87%4.68-0.85%4.72-0.53%4.76-0.15%-0.22%
中兴通讯/000063.SZ
2020-10-2233.9233.9533.4633.63-1.46%0.00%-3.09%22,372,600752,403,00055%33.63-1.87%34.13-1.27%34.38-0.77%34.700.10%0.29%
宁通信/000468.SZ
航天发展/000547.SZ
2020-10-2223.3123.3922.3522.70-2.41%-0.39%-1.29%32,497,400740,610,000101%22.79-2.32%23.11-1.20%23.23-0.83%23.000.59%1.27%
神州信息/000555.SZ
2020-10-2218.3718.6618.1518.32-2.29%-0.55%-3.11%25,519,200470,101,00061%18.42-0.29%18.67-3.69%19.19-0.08%18.910.24%0.77%
汇源通信/000586.SZ
2020-10-227.948.097.867.98-0.37%-0.11%-1.40%1,770,40014,144,00042%7.99-0.81%8.09-0.66%8.13-0.40%8.090.89%0.00%
*ST金鸿/000669.SZ
2020-10-222.212.232.102.12-0.93%-1.72%5.79%15,324,40033,054,000147%2.163.26%2.120.81%2.092.96%2.001.42%1.34%
恒逸石化/000703.SZ
2020-10-2211.7111.9411.6411.840.17%0.20%3.09%19,115,700225,865,00071%11.821.24%11.70-0.05%11.690.28%11.490.75%0.24%
天音控股/000829.SZ
2020-10-226.957.526.887.314.58%0.61%4.40%29,911,500217,338,000234%7.273.52%7.161.95%7.091.87%7.001.33%0.40%
欢瑞世纪/000892.SZ
2020-10-223.533.533.483.530.00%0.74%-1.45%2,939,50010,300,00062%3.50-0.43%3.51-0.40%3.53-0.31%3.58-0.14%-0.48%
数源科技/000909.SZ
2020-10-228.148.198.028.180.99%0.58%-2.60%1,533,90012,475,00073%8.130.15%8.15-0.71%8.22-0.93%8.40-0.05%0.10%
*ST同洲/002052.SZ
2020-10-221.771.801.741.75-0.57%-1.19%6.97%9,576,70016,964,00060%1.772.08%1.760.80%1.722.81%1.641.36%1.18%
ST新海/002089.SZ
2020-10-222.532.532.482.50-1.19%0.00%-1.88%8,011,30020,027,00092%2.50-1.11%2.53-1.48%2.54-0.31%2.550.00%-0.40%
国脉科技/002093.SZ
2020-10-227.938.027.878.000.50%0.50%-0.84%2,546,20020,268,00062%7.96-0.16%7.98-0.44%7.99-0.18%8.070.15%-0.07%
三维通信/002115.SZ
2020-10-228.088.107.988.00-1.48%-0.25%-1.05%4,487,20035,988,00075%8.02-0.95%8.11-0.95%8.130.14%8.090.17%0.12%
北纬科技/002148.SZ
2020-10-224.935.024.904.970.20%0.00%0.10%3,808,00018,924,00076%4.97-0.14%5.00-0.16%4.990.14%4.970.34%0.04%
北斗星通/002151.SZ
2020-10-2258.2059.6656.8658.64-0.49%0.82%-2.27%17,256,7001,003,728,00053%58.17-2.71%59.60-2.78%61.44-1.08%60.000.57%1.33%
远 望 谷/002161.SZ
2020-10-226.676.796.576.740.60%0.43%-1.39%2,907,00019,510,00060%6.71-0.02%6.72-0.46%6.74-0.27%6.840.19%-0.05%
武汉凡谷/002194.SZ
2020-10-2214.9015.3014.7615.201.20%0.46%-1.14%4,448,20067,306,00071%15.130.40%15.12-0.40%15.16-0.33%15.380.38%0.26%
奥维通信/002231.SZ
2020-10-226.316.456.216.320.16%0.05%-1.57%2,191,00013,840,00085%6.320.21%6.32-0.44%6.33-0.05%6.42-0.05%-0.23%
光迅科技/002281.SZ
2020-10-2231.9332.4631.2132.420.97%2.11%-5.50%13,244,500420,494,00070%31.75-1.39%32.49-4.04%33.60-0.95%34.31-0.68%-0.05%
日海智能/002313.SZ
2020-10-2214.8315.0114.6214.84-0.47%0.06%-3.37%1,092,70016,206,00055%14.83-0.86%15.03-0.74%15.04-0.46%15.36-0.09%-0.29%
亚联发展/002316.SZ
2020-10-225.705.735.625.69-0.18%0.14%-2.82%2,400,90013,641,00055%5.68-0.26%5.71-0.25%5.71-0.26%5.860.07%-0.20%
星网锐捷/002396.SZ
2020-10-2228.2728.3727.6428.06-0.74%0.48%2.03%6,732,100188,009,00064%27.93-1.02%28.140.72%27.740.00%27.500.44%0.34%
深南股份/002417.SZ
2020-10-228.908.988.768.840.34%-0.38%-2.71%10,241,00090,878,00050%8.87-0.45%8.89-0.59%8.96-0.77%9.090.12%0.43%
盛路通信/002446.SZ
2020-10-227.217.337.137.280.55%0.28%-3.55%9,189,90066,715,00066%7.26-0.32%7.32-1.77%7.43-0.56%7.55-0.23%-0.39%
海格通信/002465.SZ
2020-10-2211.6611.7411.5211.58-1.36%-0.13%-3.56%15,174,600175,948,00067%11.60-2.06%11.81-1.41%11.93-0.82%12.010.03%0.03%
二六三/002467.SZ
2020-10-226.936.986.846.970.29%0.32%0.75%12,990,20090,259,00071%6.95-0.03%6.950.07%6.95-0.26%6.920.22%0.34%
通鼎互联/002491.SZ
2020-10-225.225.265.185.200.97%-0.13%0.17%5,837,00030,394,00085%5.210.89%5.19-0.25%5.20-0.06%5.190.12%-0.01%
杰赛科技/002544.SZ
2020-10-2215.6815.7715.4015.680.00%0.47%-2.43%2,954,00046,099,00034%15.61-0.35%15.77-0.82%15.94-0.92%16.070.18%0.34%
海能达/002583.SZ
2020-10-227.447.497.377.45-0.13%0.38%-2.80%7,443,30055,245,00052%7.42-0.66%7.47-0.78%7.52-0.74%7.670.01%-0.08%
网宿科技/300017.SZ
2020-10-228.248.378.168.310.36%0.08%-0.60%21,490,000178,425,00067%8.300.13%8.34-0.11%8.33-0.07%8.360.19%-0.28%
华星创业/300025.SZ
2020-10-225.715.835.525.790.35%1.21%3.37%27,876,600159,477,000131%5.720.53%5.700.46%5.660.80%5.600.85%0.31%
金亚退/300028.SZ
2020-07-310.310.310.290.30-3.23%-1.32%-4.15%14,132,7004,302,000189%0.30-1.30%0.310.00%0.31-1.29%0.31-2.49%-1.66%
数知科技/300038.SZ
2020-10-228.298.438.258.350.24%-0.02%-1.53%40,219,100335,922,000136%8.35-0.91%8.44-0.44%8.43-0.02%8.48-0.12%-0.54%
世纪鼎利/300050.SZ
2020-10-226.987.236.887.040.57%-0.64%-6.58%23,251,900164,735,00057%7.09-0.53%7.18-2.49%7.440.01%7.540.09%1.57%
恒信东方/300081.SZ
2020-10-228.789.138.669.011.46%0.81%1.10%10,124,30090,490,000110%8.94-1.22%9.05-0.21%9.000.21%8.910.29%0.26%
高新兴/300098.SZ
2020-10-225.295.395.195.361.13%0.56%1.69%24,065,500128,261,00078%5.330.78%5.320.49%5.270.90%5.270.36%-0.30%
振芯科技/300101.SZ
2020-10-2217.6018.1817.4717.47-1.13%-2.02%-1.52%30,401,000542,057,00068%17.83-0.29%17.98-2.03%18.17-0.21%17.740.64%1.12%
大富科技/300134.SZ
2020-10-2213.5413.7913.4013.650.74%-0.10%0.26%8,171,000111,649,000119%13.660.74%13.630.24%13.580.37%13.610.21%-0.01%
天喻信息/300205.SZ
2020-10-2214.4915.0513.7514.88-0.53%3.69%0.81%27,383,700392,944,000120%14.35-6.10%15.39-0.71%15.15-0.58%14.760.44%1.15%
亿通科技/300211.SZ
2020-10-228.648.808.418.741.16%0.66%1.84%5,765,50050,062,00096%8.680.10%8.680.17%8.670.22%8.580.69%0.91%
佳讯飞鸿/300213.SZ
2020-10-228.148.167.917.97-2.21%-0.18%-5.06%18,647,000148,882,000105%7.98-2.91%8.16-1.56%8.22-1.49%8.40-0.38%-0.47%
初灵信息/300250.SZ
2020-10-2214.8314.9714.5114.860.07%0.23%1.82%3,398,40050,385,00090%14.83-0.20%14.840.18%14.780.18%14.600.68%0.38%
金信诺/300252.SZ
2020-10-2212.6013.0412.4112.741.03%0.00%-3.62%14,561,000185,511,00045%12.74-1.09%12.98-1.76%13.15-0.96%13.220.50%1.16%
吴通控股/300292.SZ
2020-10-225.225.415.205.361.52%0.62%2.49%57,411,900305,855,000159%5.331.49%5.280.78%5.250.86%5.230.58%-0.06%
富春股份/300299.SZ
2020-10-229.219.219.019.10-1.19%-0.13%-5.55%11,464,300104,461,00034%9.11-1.90%9.32-1.68%9.51-2.27%9.640.45%0.82%
宜通世纪/300310.SZ
2020-10-226.706.846.626.71-1.61%-0.22%3.41%56,711,700381,411,000119%6.73-0.37%6.700.89%6.620.92%6.491.00%0.27%
邦讯技术/300312.SZ
2020-10-228.969.478.219.122.24%0.81%1.68%41,225,700372,988,00092%9.05-0.43%9.231.00%9.090.48%8.971.70%2.25%
东土科技/300353.SZ
2020-10-2212.5412.7212.2812.54-0.08%0.01%2.02%12,744,100159,804,00098%12.540.05%12.560.72%12.380.45%12.290.57%-0.17%
中国联通/600050.SH
2020-10-225.025.024.924.95-2.75%-0.34%-0.60%159,524,000792,329,000182%4.97-1.61%5.01-0.22%5.00-0.08%4.980.12%0.01%
康欣新材/600076.SH
2020-10-223.303.303.273.290.00%0.06%-0.33%3,130,10010,293,00067%3.290.00%3.280.03%3.28-0.06%3.300.09%-0.24%
宋都股份/600077.SH
2020-10-223.493.573.483.52-1.12%0.31%-7.10%4,350,70015,267,00048%3.51-1.63%3.62-1.47%3.75-0.95%3.79-1.12%-0.32%
永鼎股份/600105.SH
2020-10-226.776.826.706.73-0.74%-0.36%4.03%36,543,800246,826,00083%6.75-0.37%6.711.30%6.610.62%6.470.86%0.91%
*ST宏图/600122.SH
2020-10-221.181.181.141.16-1.69%0.17%-3.41%5,569,1006,448,000102%1.16-1.36%1.17-0.93%1.18-0.84%1.20-0.42%-0.43%
波导股份/600130.SH
2020-10-224.204.274.164.220.00%-0.12%-0.85%8,937,90037,765,00064%4.23-0.64%4.27-0.77%4.280.21%4.260.19%-0.44%
大唐电信/600198.SH
2020-10-2210.5110.6410.3310.53-0.66%0.24%-4.24%6,130,40064,400,00070%10.51-1.11%10.63-1.52%10.77-0.86%11.00-0.05%-0.01%
大恒科技/600288.SH
2020-10-2211.0911.2211.0711.200.54%0.37%-0.73%702,2007,836,00055%11.16-0.13%11.18-0.29%11.22-0.21%11.280.02%0.05%
长江通信/600345.SH
2020-10-2220.0520.1719.8220.10-0.05%0.73%-0.80%1,704,10034,006,00095%19.96-0.47%20.05-1.11%20.20-0.11%20.26-0.01%-0.26%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
亨通光电/600487.SH
2020-10-2215.5415.5515.3315.41-1.41%-0.18%-0.91%11,545,400178,234,00059%15.440.27%15.45-2.58%15.770.13%15.550.21%0.38%
烽火通信/600498.SH
2020-10-2224.5124.7224.3624.60-0.04%0.20%-0.40%3,872,80095,085,00058%24.55-0.44%24.64-0.77%24.730.02%24.700.22%0.14%
中天科技/600522.SH
2020-10-2211.0111.1210.9110.99-1.17%-0.15%-2.94%26,955,500296,660,00051%11.01-0.89%11.14-2.57%11.39-0.42%11.320.10%0.65%
ST中安/600654.SH
2020-10-221.621.641.621.620.00%-0.43%-0.67%2,463,2004,007,00077%1.63-0.49%1.630.00%1.63-0.12%1.630.06%0.01%
电子城/600658.SH
2020-10-225.405.405.245.25-2.60%-0.61%-4.39%4,445,10023,481,000143%5.28-2.38%5.35-1.53%5.39-1.10%5.49-0.54%-0.24%
*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
2020-10-229.169.239.109.160.00%-0.33%-0.87%7,274,90066,856,00054%9.190.02%9.200.13%9.18-0.09%9.240.20%0.04%
北汽蓝谷/600733.SH
2020-10-226.336.426.256.26-1.73%-0.82%0.63%12,303,50077,661,00084%6.31-0.49%6.280.87%6.22-0.11%6.220.40%0.17%
中国海防/600764.SH
2020-10-2236.8037.0535.4436.02-2.78%0.42%-5.18%4,015,000144,015,00082%35.87-3.50%36.77-1.76%36.91-1.09%37.99-0.55%-0.46%
南京熊猫/600775.SH
2020-10-227.737.797.647.740.13%0.18%-1.43%2,449,20018,922,00068%7.73-0.37%7.76-0.47%7.78-0.30%7.850.12%-0.05%
东方通信/600776.SH
2020-10-2212.9413.0112.8112.88-0.85%-0.10%-2.19%2,661,90034,319,00046%12.89-0.48%12.95-1.55%13.10-0.14%13.170.11%0.09%
鹏博士/600804.SH
2020-10-227.837.947.837.86-0.25%-0.29%-2.90%13,729,200108,230,00061%7.88-0.77%7.97-0.86%8.01-0.57%8.100.15%0.17%
四创电子/600990.SH
2020-10-2242.5242.7241.9242.54-0.54%0.48%-3.17%751,20031,802,00063%42.34-1.45%42.91-2.15%43.65-0.59%43.930.03%0.06%