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
2018-06-197.807.807.347.59-6.87%0.81%-10.23%4,670,50035,162,000108%7.53-9.36%8.27-3.57%8.38-2.42%8.46-1.28%-0.46%
中国天楹/000035.SZ
2017-08-216.586.786.556.722.28%1.17%1.31%9,423,80062,597,000169%6.641.19%6.620.44%6.610.05%6.630.27%0.25%
中兴通讯/000063.SZ
2018-06-1920.5420.5420.5420.54-9.99%0.00%-33.37%907,30018,636,0002%20.54-10.00%22.36-14.19%30.43-1.53%30.830.17%0.27%
宁通信/000468.SZ
航天发展/000547.SZ
2018-06-198.138.167.477.47-10.00%-3.81%-14.36%13,166,400102,255,000150%7.77-7.01%8.20-4.40%8.38-3.83%8.72-2.59%-0.96%
神州信息/000555.SZ
2018-06-1910.8410.849.819.81-10.00%-3.83%-16.26%11,659,200118,940,000108%10.20-7.92%10.84-5.73%11.27-3.25%11.72-1.91%-0.91%
汇源通信/000586.SZ
2018-06-1912.9712.9711.7111.74-9.76%-1.37%-8.91%3,707,10044,125,000154%11.90-8.22%12.47-5.19%13.03-2.54%12.89-0.88%-0.02%
金鸿控股/000669.SZ
2018-05-1710.5310.579.9310.15-7.14%-0.35%-5.84%8,115,80082,670,000267%10.19-7.34%10.44-5.26%10.61-3.92%10.78-1.88%-0.05%
恒逸石化/000703.SZ
2018-06-1916.3016.8315.3516.20-5.04%1.09%-2.07%20,298,800325,311,000135%16.03-4.07%16.43-2.67%16.58-1.04%16.54-0.42%-0.52%
天音控股/000829.SZ
2018-06-198.408.417.707.70-10.05%-2.84%-7.25%9,190,60072,834,000172%7.93-8.07%8.30-2.78%8.33-1.71%8.30-0.48%-0.59%
欢瑞世纪/000892.SZ
2018-06-194.864.964.524.52-9.96%-4.44%-15.80%4,301,10020,343,00084%4.73-6.65%5.01-3.69%5.14-2.89%5.37-1.61%-1.62%
数源科技/000909.SZ
2018-06-198.148.147.387.38-10.00%-2.97%-13.03%2,407,30018,311,000194%7.61-8.70%7.99-5.56%8.16-4.62%8.49-2.93%-1.07%
同洲电子/002052.SZ
2018-06-194.104.133.803.82-9.48%-3.36%-17.19%19,314,10076,343,00085%3.95-6.37%4.15-4.49%4.28-3.08%4.61-2.80%-1.51%
新 海 宜/002089.SZ
2018-04-195.896.105.846.052.37%0.63%2.16%15,973,60096,034,000189%6.012.84%5.951.24%5.940.63%5.920.29%-0.21%
国脉科技/002093.SZ
2018-06-198.188.297.517.52-9.83%-4.09%-11.90%10,704,70083,935,000141%7.84-5.42%8.06-3.99%8.21-2.64%8.54-1.39%-0.84%
三维通信/002115.SZ
2018-06-198.098.117.307.43-8.38%-2.93%-17.21%9,785,50074,898,00096%7.65-7.15%8.10-5.30%8.36-4.16%8.98-2.25%-0.97%
北纬科技/002148.SZ
2018-06-195.885.885.355.35-9.93%-2.10%-12.97%11,725,00064,077,000181%5.47-8.55%5.74-6.04%5.90-4.67%6.15-3.00%-1.32%
北斗星通/002151.SZ
2018-06-1926.0026.4123.9824.49-8.04%-2.93%-10.84%9,497,500239,601,000167%25.23-5.50%26.20-4.21%26.82-3.00%27.47-1.81%-0.56%
远 望 谷/002161.SZ
2018-06-199.5910.198.919.913.77%1.69%6.43%91,118,000887,909,000161%9.75-1.13%9.891.18%9.671.09%9.311.67%0.82%
*ST凡谷/002194.SZ
2018-06-194.714.734.524.52-5.04%-0.99%-8.83%3,305,90015,092,00049%4.57-4.70%4.78-2.83%4.90-1.13%4.96-0.50%-1.11%
奥维通信/002231.SZ
2018-06-195.845.845.335.33-9.97%-3.41%-14.82%3,781,30020,866,000139%5.52-7.56%5.82-5.15%5.99-3.65%6.26-2.46%-1.48%
光迅科技/002281.SZ
2018-06-1922.0122.5920.6120.62-9.96%-3.57%-14.24%15,269,800326,513,000137%21.38-8.62%22.56-5.31%23.06-4.10%24.04-1.87%-0.62%
日海通讯/002313.SZ
2018-06-1927.6827.6825.4025.40-9.98%-3.39%-9.95%6,020,300158,288,000156%26.29-6.64%27.43-4.08%27.94-2.29%28.21-1.27%0.14%
亚联发展/002316.SZ
2018-06-199.189.188.308.41-8.79%-3.54%-14.02%2,709,80023,626,000132%8.72-7.08%9.24-5.96%9.55-3.05%9.78-2.00%-0.68%
星网锐捷/002396.SZ
2018-06-1919.3319.6518.6319.02-3.84%-0.55%-7.60%14,261,200272,756,000128%19.13-3.63%19.71-2.84%20.03-1.88%20.58-1.18%-1.09%
深南股份/002417.SZ
2018-06-199.9410.309.089.38-6.76%-3.19%-13.67%3,621,80035,092,000114%9.69-3.99%9.91-3.45%10.16-3.29%10.87-2.02%-0.60%
盛路通信/002446.SZ
2018-06-196.766.826.266.31-9.21%-3.16%-13.93%6,135,50039,979,000113%6.52-6.73%6.83-4.40%6.99-3.36%7.33-1.86%-1.78%
海格通信/002465.SZ
2018-06-197.927.987.267.30-9.54%-3.60%-16.34%38,018,700287,906,000113%7.57-7.40%7.93-5.11%8.15-4.26%8.73-2.34%-1.38%
二六三/002467.SZ
2018-06-195.755.755.245.29-9.11%-2.07%-10.26%11,387,30061,518,000200%5.40-7.17%5.61-4.58%5.71-3.53%5.90-2.45%-1.00%
通鼎互联/002491.SZ
2018-06-1911.7811.7810.6710.77-9.11%-2.81%-12.15%10,459,400115,898,000151%11.08-7.27%11.58-4.60%11.83-3.30%12.26-2.24%-1.07%
杰赛科技/002544.SZ
2018-06-1913.3013.5212.2912.35-9.52%-4.27%-12.58%6,664,40085,980,000175%12.90-6.64%13.44-4.36%13.70-3.34%14.13-2.02%-1.08%
海能达/002583.SZ
2018-06-198.408.457.908.15-5.67%0.42%-10.27%14,542,000118,023,000157%8.12-5.33%8.46-4.21%8.68-3.34%9.08-2.64%-1.22%
网宿科技/300017.SZ
2018-06-199.9410.149.349.65-5.39%-1.27%-10.07%61,425,600600,377,000141%9.77-3.51%10.17-3.34%10.40-2.65%10.73-1.82%-0.69%
华星创业/300025.SZ
2018-06-194.334.353.963.96-10.00%-4.28%-12.74%7,738,90032,015,000159%4.14-6.28%4.28-4.66%4.37-3.47%4.54-1.92%-0.91%
金亚科技/300028.SZ
2018-06-193.553.553.303.30-10.08%-2.51%-11.91%6,865,20023,239,000213%3.39-8.86%3.54-5.96%3.62-4.56%3.75-3.13%-1.30%
梅泰诺/300038.SZ
2018-06-1910.5010.639.749.74-9.98%-4.27%-14.42%25,099,000255,361,00092%10.17-6.96%10.73-2.86%10.81-2.14%11.38-1.13%-1.28%
世纪鼎利/300050.SZ
2018-06-196.006.115.505.53-9.49%-4.16%-12.89%6,221,30035,899,000160%5.77-5.80%6.01-4.38%6.17-2.93%6.35-2.08%-1.15%
恒信东方/300081.SZ
2018-06-1911.2011.5710.2610.26-10.00%-6.20%-15.57%4,277,50046,787,00098%10.94-6.00%11.46-3.05%11.66-1.94%12.15-1.83%-0.98%
高新兴/300098.SZ
2018-06-197.757.927.217.28-9.11%-3.23%-9.49%20,818,300156,611,000155%7.52-6.74%7.90-3.22%7.96-1.96%8.04-1.26%-0.84%
振芯科技/300101.SZ
2018-06-1913.5513.8012.4512.51-9.54%-3.95%-11.76%15,299,000199,261,000127%13.02-7.16%13.72-3.87%13.94-2.13%14.18-1.29%-1.23%
大富科技/300134.SZ
2018-06-1210.1510.209.9010.02-0.79%0.08%-9.57%5,296,90053,030,00039%10.01-1.95%10.23-0.42%10.46-1.49%11.08-1.62%-2.02%
天喻信息/300205.SZ
2018-06-197.697.747.077.12-9.30%-2.55%-11.67%6,628,40048,426,000156%7.31-7.08%7.68-4.68%7.83-3.26%8.06-1.83%-1.02%
亿通科技/300211.SZ
2018-06-195.585.585.095.10-9.89%-3.12%-14.33%1,665,2008,766,000120%5.26-8.44%5.61-5.17%5.82-3.00%5.95-1.90%-1.00%
佳讯飞鸿/300213.SZ
2018-06-196.266.315.745.99-6.11%-0.10%-8.98%5,774,00034,620,000139%6.00-6.59%6.25-4.23%6.41-2.72%6.58-1.56%-0.74%
初灵信息/300250.SZ
2018-06-1912.4812.4811.3911.39-9.96%-2.99%-13.09%2,989,30035,098,000113%11.74-7.63%12.34-5.11%12.64-2.64%13.11-1.70%-0.60%
金信诺/300252.SZ
2018-06-1911.9912.1811.1011.49-6.81%-0.75%-9.66%4,927,90057,050,000131%11.58-7.51%12.16-4.91%12.50-2.40%12.72-1.56%-1.34%
吴通控股/300292.SZ
2018-06-193.703.773.423.42-10.00%-4.42%-17.15%13,480,00048,225,000144%3.58-7.76%3.82-5.03%3.92-3.88%4.13-3.03%-1.50%
富春股份/300299.SZ
2018-06-154.694.704.304.67-0.43%2.68%-6.11%9,111,10041,433,000133%4.55-5.51%4.71-4.21%4.82-2.78%4.97-1.72%-2.92%
宜通世纪/300310.SZ
2018-06-197.067.086.596.59-9.97%-1.80%-14.54%12,144,50081,503,000175%6.71-9.23%7.12-6.33%7.33-5.29%7.71-3.37%-1.31%
邦讯技术/300312.SZ
2018-06-196.166.165.585.58-10.00%-4.04%-21.29%6,069,80035,294,00072%5.82-7.89%6.30-4.78%6.56-3.53%7.09-2.76%-2.04%
东土科技/300353.SZ
2018-06-1911.7011.9510.8910.89-10.00%-4.31%-15.84%11,518,000131,071,00093%11.38-6.80%11.93-4.60%12.21-3.02%12.94-1.48%-0.90%
中国联通/600050.SH
2018-06-195.285.304.824.98-6.92%-1.60%-6.37%214,176,7001,083,858,000227%5.06-5.31%5.17-3.58%5.24-2.27%5.32-1.68%-0.68%
康欣新材/600076.SH
2018-06-195.606.025.455.45-10.07%-1.68%-14.82%21,557,600119,494,00081%5.54-10.76%5.95-5.57%6.12-3.86%6.40-2.22%-1.23%
宋都股份/600077.SH
2018-06-193.873.873.503.50-10.03%-2.86%-10.00%10,957,20039,474,000125%3.60-8.37%3.79-4.87%3.91-2.45%3.89-0.77%0.38%
永鼎股份/600105.SH
2018-06-193.923.943.583.58-10.05%-3.79%-9.69%8,273,10030,785,000192%3.72-6.27%3.84-4.74%3.91-2.42%3.96-1.66%-0.92%
宏图高科/600122.SH
2018-06-157.777.847.427.45-5.34%-1.88%-5.61%14,568,400110,615,000105%7.59-3.67%7.76-1.69%7.81-1.29%7.89-0.55%-0.38%
波导股份/600130.SH
2018-06-193.953.953.953.95-10.02%0.00%-25.32%2,916,50011,521,00019%3.95-10.02%4.78-3.54%4.99-2.02%5.29-1.27%-1.59%
*ST大唐/600198.SH
2018-06-196.316.446.176.17-4.93%-1.06%-5.06%8,730,70054,448,00099%6.24-3.11%6.40-1.61%6.45-1.44%6.500.08%-0.55%
大恒科技/600288.SH
2018-06-197.257.286.696.70-9.83%-3.57%-12.89%5,399,60037,516,000159%6.95-7.10%7.26-4.40%7.40-3.23%7.69-2.29%-1.00%
长江通信/600345.SH
2018-06-1929.4829.4826.8926.89-10.01%-3.69%-8.16%5,728,300159,934,000148%27.92-6.12%29.01-2.07%29.05-1.16%29.28-0.65%-0.08%
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
2018-06-1931.7031.7029.4029.96-8.27%-1.73%-10.59%34,703,6001,058,010,000158%30.49-7.32%31.91-5.78%32.72-3.49%33.51-1.59%-0.28%
烽火通信/600498.SH
2018-06-1924.7825.1022.8323.30-7.65%-2.16%-11.69%20,403,500485,900,000132%23.82-6.65%24.97-4.49%25.55-3.24%26.38-1.43%-0.57%
中天科技/600522.SH
2018-06-199.359.358.618.61-10.03%-2.87%-13.07%62,541,400554,372,000153%8.86-8.55%9.39-4.98%9.57-3.62%9.91-2.08%-0.83%
ST中安/600654.SH
2018-06-192.622.682.582.58-5.15%-0.85%-9.60%8,235,60021,430,00099%2.60-5.76%2.74-3.12%2.81-1.96%2.85-1.11%-0.81%
电子城/600658.SH
2018-06-195.715.715.235.23-9.98%-2.91%-12.38%5,205,40028,039,000152%5.39-7.71%5.63-4.93%5.74-3.74%5.97-2.12%-0.77%
*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
2018-06-197.337.486.816.88-9.11%-3.03%-14.04%30,747,200218,156,00097%7.10-7.55%7.45-5.13%7.68-3.51%8.00-1.08%0.07%
SST前锋/600733.SH
2018-02-0152.6952.6952.6952.695.00%0.02%5.07%445,40023,464,00030%52.684.94%50.940.61%50.680.35%50.150.55%0.51%
中国海防/600764.SH
2018-04-1330.5632.6030.5631.773.96%-0.46%2.15%2,989,40095,409,000144%31.923.81%31.271.62%31.37-0.74%31.101.02%1.08%
南京熊猫/600775.SH
2018-06-195.965.965.485.56-8.70%-2.95%-10.84%5,213,70029,871,000155%5.73-4.20%5.95-2.87%6.06-2.42%6.24-1.97%-1.06%
东方通信/600776.SH
2018-06-195.185.184.704.70-9.96%-3.47%-15.33%9,041,00044,025,000151%4.87-8.17%5.15-5.80%5.31-4.29%5.55-2.73%-1.46%
鹏博士/600804.SH
2018-06-1912.7813.3011.8112.22-4.61%-3.91%-13.22%23,818,900302,908,000147%12.72-2.04%13.04-3.25%13.41-3.09%14.08-2.39%-1.07%
四创电子/600990.SH
2018-06-1946.5747.6044.1746.24-2.75%0.31%-3.64%1,449,80066,829,000114%46.10-1.17%46.47-0.69%46.74-1.09%47.99-0.72%-0.82%