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
	2018-12-12	7.93	8.10	7.77	7.86	-2.84%	-0.29%	3.10%	6,170,700	48,646,000	146%	7.88	-0.76%	7.86	0.98%	7.77	0.80%	7.62	0.83%	-0.05%
中国天楹/000035.SZ
	2018-12-12	5.25	5.49	5.12	5.40	1.69%	2.43%	7.96%	23,546,400	124,125,000	183%	5.27	0.73%	5.17	1.25%	5.12	1.73%	5.00	1.77%	0.87%
中兴通讯/000063.SZ
	2018-12-12	20.41	20.54	19.90	20.00	-1.67%	-0.62%	18.55%	80,359,000	1,617,165,000	69%	20.12	-0.70%	20.13	0.01%	20.05	-0.72%	16.87	-0.96%	2.95%
宁通信/000468.SZ
航天发展/000547.SZ
	2018-12-12	8.15	8.28	8.14	8.19	0.99%	-0.13%	-1.11%	5,939,600	48,713,000	63%	8.20	1.54%	8.11	0.15%	8.15	-0.38%	8.28	-0.18%	-0.11%
神州信息/000555.SZ
	2018-12-12	10.25	10.28	10.10	10.15	-0.29%	-0.10%	-2.43%	3,885,100	39,473,000	52%	10.16	0.18%	10.12	-0.46%	10.20	-0.64%	10.40	-0.56%	-0.63%
汇源通信/000586.SZ
	2018-12-12	8.42	8.43	8.16	8.18	-3.76%	-1.18%	-4.31%	4,229,500	35,011,000	85%	8.28	-1.39%	8.33	-0.20%	8.32	-0.81%	8.55	-1.20%	-0.49%
金鸿控股/000669.SZ
	2018-12-12	7.33	7.36	7.17	7.21	-2.17%	-0.54%	0.15%	20,191,500	146,360,000	74%	7.25	-0.92%	7.40	-0.30%	7.39	-0.32%	7.20	0.60%	-0.40%
恒逸石化/000703.SZ
	2018-12-12	12.50	12.75	12.39	12.61	1.78%	0.09%	3.63%	18,076,500	227,737,000	119%	12.60	1.97%	12.46	0.96%	12.37	0.56%	12.17	0.81%	-0.17%
天音控股/000829.SZ
	2018-12-12	6.17	6.20	5.96	6.00	-1.32%	-0.56%	-0.23%	7,197,700	43,430,000	69%	6.03	-1.26%	6.05	-0.35%	6.06	-0.62%	6.01	-0.43%	-0.48%
欢瑞世纪/000892.SZ
	2018-12-12	5.42	5.60	5.24	5.29	0.38%	-2.18%	3.95%	16,332,800	88,327,000	268%	5.41	4.83%	5.26	3.57%	5.20	3.28%	5.09	2.23%	-0.04%
数源科技/000909.SZ
	2018-12-12	7.29	7.30	7.07	7.16	-0.97%	0.01%	0.03%	1,997,900	14,303,000	58%	7.16	-0.47%	7.13	0.13%	7.16	-1.06%	7.16	-0.32%	-0.15%
同洲电子/002052.SZ
	2018-12-12	3.88	3.91	3.81	3.84	-1.79%	-0.13%	1.53%	19,340,500	74,365,000	79%	3.85	-0.26%	3.83	0.63%	3.80	0.61%	3.78	0.27%	0.10%
新海宜/002089.SZ
	2018-12-12	4.90	5.00	4.68	4.69	-6.76%	-1.99%	0.17%	93,299,000	446,406,000	81%	4.79	-4.68%	4.90	0.55%	4.80	-1.05%	4.68	1.30%	1.83%
国脉科技/002093.SZ
	2018-12-12	7.35	7.36	7.10	7.17	-4.14%	-0.53%	2.44%	17,868,200	128,786,000	138%	7.21	-0.70%	7.18	1.04%	7.09	0.64%	7.00	0.58%	0.36%
三维通信/002115.SZ
	2018-12-12	9.54	9.58	9.15	9.15	-3.07%	-1.20%	-0.53%	16,981,400	157,259,000	95%	9.26	-0.42%	9.23	0.68%	9.16	-0.29%	9.20	-0.16%	0.11%
北纬科技/002148.SZ
	2018-12-12	6.04	6.05	5.82	5.88	-2.49%	-0.69%	-0.14%	10,729,400	63,533,000	79%	5.92	-1.32%	5.95	0.20%	5.91	0.12%	5.89	-0.20%	-0.61%
北斗星通/002151.SZ
	2018-12-12	21.34	21.45	21.15	21.18	-0.42%	-0.27%	-2.45%	1,945,700	41,321,000	46%	21.24	0.01%	21.23	-0.65%	21.52	-0.26%	21.71	-0.30%	-0.30%
远望谷/002161.SZ
	2018-12-12	6.49	6.54	6.32	6.34	-1.71%	-1.03%	0.99%	14,615,000	93,624,000	82%	6.41	0.49%	6.33	-0.27%	6.35	0.22%	6.28	0.29%	-0.51%
*ST凡谷/002194.SZ
	2018-12-12	6.15	6.26	5.99	6.06	-1.46%	-1.24%	-3.95%	14,372,900	88,199,000	116%	6.14	0.79%	6.02	1.64%	5.99	-1.27%	6.31	-0.88%	-0.36%
奥维通信/002231.SZ
	2018-12-12	6.91	7.16	6.85	6.95	0.00%	-0.84%	2.45%	10,489,300	73,521,000	96%	7.01	1.24%	6.90	1.14%	6.84	-0.71%	6.78	0.21%	0.59%
光迅科技/002281.SZ
	2018-12-12	26.09	26.14	25.51	25.68	-0.58%	-0.05%	-2.51%	6,175,900	158,674,000	51%	25.69	-0.58%	25.73	0.30%	25.59	-0.70%	26.34	-0.35%	-0.39%
日海智能/002313.SZ
	2018-12-12	22.06	22.07	21.29	21.55	-1.60%	-0.20%	3.70%	4,252,700	91,827,000	77%	21.59	-1.81%	21.62	1.13%	21.16	0.56%	20.78	0.64%	0.78%
亚联发展/002316.SZ
	2018-12-12	7.10	7.14	6.77	6.81	-3.40%	-1.26%	-1.19%	9,539,000	65,791,000	113%	6.90	-1.70%	6.94	0.58%	6.87	-0.41%	6.89	0.02%	-0.07%
星网锐捷/002396.SZ
	2018-12-12	18.16	18.28	17.83	18.00	-0.77%	-0.21%	0.11%	4,123,800	74,379,000	55%	18.04	-0.72%	18.07	0.80%	17.83	-0.12%	17.98	-0.04%	0.05%
深南股份/002417.SZ
	2018-12-12	7.79	7.79	7.53	7.56	-2.83%	-0.83%	-1.25%	4,471,200	34,086,000	84%	7.62	-1.93%	7.69	0.34%	7.62	0.17%	7.66	-0.47%	-0.87%
盛路通信/002446.SZ
	2018-12-12	7.13	7.13	6.81	6.85	-3.93%	-0.88%	3.16%	34,982,200	241,751,000	109%	6.91	-1.82%	6.91	1.45%	6.77	0.82%	6.64	0.42%	0.47%
海格通信/002465.SZ
	2018-12-12	7.68	7.70	7.60	7.63	-0.26%	-0.21%	-0.52%	6,948,600	53,129,000	51%	7.65	0.24%	7.61	0.08%	7.61	-0.20%	7.67	-0.07%	-0.36%
二六三/002467.SZ
	2018-12-12	5.30	5.32	5.19	5.23	-1.51%	-0.11%	-1.78%	6,497,400	34,021,000	58%	5.24	-0.66%	5.24	-0.02%	5.25	-0.19%	5.33	-1.10%	0.01%
通鼎互联/002491.SZ
	2018-12-12	8.60	8.60	8.35	8.38	-2.67%	-0.55%	0.40%	20,984,000	176,807,000	82%	8.43	-0.52%	8.41	0.59%	8.33	0.05%	8.35	0.19%	0.33%
杰赛科技/002544.SZ
	2018-12-12	11.15	11.18	10.84	10.93	-1.80%	-0.46%	-1.70%	3,023,100	33,194,000	66%	10.98	-0.37%	10.96	0.12%	10.97	-1.38%	11.12	-0.14%	-0.23%
海能达/002583.SZ
	2018-12-12	8.46	8.48	8.16	8.23	-1.91%	-0.42%	-2.70%	5,538,200	45,773,000	61%	8.27	-1.30%	8.31	-0.18%	8.31	-0.86%	8.46	0.01%	0.01%
网宿科技/300017.SZ
	2018-12-12	7.89	7.94	7.80	7.81	0.00%	-0.61%	-2.00%	11,774,000	92,519,000	53%	7.86	0.69%	7.80	0.13%	7.82	-0.51%	7.97	0.30%	-0.16%
华星创业/300025.SZ
	2018-12-12	5.50	5.50	4.86	4.86	-4.52%	-6.86%	0.21%	67,289,000	351,146,000	279%	5.22	3.57%	5.10	6.15%	4.97	3.74%	4.85	2.78%	0.46%
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
	2018-12-12	9.72	9.72	9.51	9.56	-0.31%	-0.58%	-1.96%	6,502,600	62,529,000	48%	9.62	0.22%	9.57	0.33%	9.56	-0.56%	9.75	0.10%	0.00%
世纪鼎利/300050.SZ
	2018-12-12	6.06	6.11	5.69	5.78	-6.47%	-1.72%	-7.52%	33,444,200	196,698,000	83%	5.88	-3.65%	5.95	-2.97%	6.21	-2.89%	6.25	0.34%	1.99%
恒信东方/300081.SZ
	2018-12-12	9.04	9.13	8.81	8.86	-2.32%	-0.62%	-1.44%	6,691,600	59,654,000	62%	8.92	-0.98%	8.93	-0.16%	8.96	-1.11%	8.99	-0.09%	0.13%
高新兴/300098.SZ
	2018-12-12	6.53	6.55	6.34	6.35	-2.16%	-0.91%	0.86%	11,232,500	71,982,000	74%	6.41	-0.87%	6.47	0.42%	6.40	0.19%	6.30	0.75%	-0.30%
振芯科技/300101.SZ
	2018-12-12	10.89	10.91	10.72	10.75	-0.83%	-0.58%	-2.25%	4,325,600	46,774,000	55%	10.81	0.13%	10.81	-0.41%	10.88	-0.56%	11.00	-0.09%	-0.36%
大富科技/300134.SZ
	2018-12-12	10.04	10.13	9.57	9.67	-2.13%	-0.75%	0.49%	19,753,700	192,465,000	92%	9.74	-0.57%	9.66	0.68%	9.59	0.12%	9.62	0.31%	0.35%
天喻信息/300205.SZ
	2018-12-12	8.64	8.64	8.41	8.47	-1.40%	-0.21%	-0.35%	3,808,100	32,322,000	67%	8.49	-1.07%	8.53	-0.62%	8.55	-0.33%	8.50	0.07%	0.21%
亿通科技/300211.SZ
	2018-12-12	5.07	5.13	5.01	5.04	-0.20%	-0.28%	-5.79%	1,914,900	9,678,000	21%	5.05	-0.04%	5.03	-0.20%	5.05	-0.24%	5.35	-0.37%	0.19%
佳讯飞鸿/300213.SZ
	2018-12-12	6.07	6.13	6.01	6.04	-1.15%	-0.23%	-6.41%	18,934,000	114,625,000	48%	6.05	-0.43%	6.08	-5.67%	6.58	-0.08%	6.45	-0.06%	0.22%
初灵信息/300250.SZ
	2018-12-12	12.25	12.33	11.80	11.90	-3.25%	-0.63%	-2.73%	4,036,900	48,342,000	128%	11.98	-1.90%	12.07	-0.72%	12.10	-1.17%	12.23	-0.56%	0.00%
金信诺/300252.SZ
	2018-12-12	10.38	10.38	10.05	10.10	-3.53%	-0.98%	4.28%	17,279,000	176,246,000	155%	10.20	0.09%	10.04	1.87%	9.85	1.53%	9.69	1.04%	0.48%
吴通控股/300292.SZ
	2018-12-12	3.95	3.99	3.85	3.86	-3.50%	-0.80%	1.23%	42,482,000	165,288,000	83%	3.89	-2.65%	3.93	0.64%	3.87	0.39%	3.81	0.61%	0.62%
富春股份/300299.SZ
	2018-12-12	5.04	5.04	4.71	4.72	-6.72%	-2.28%	-4.53%	32,203,800	155,552,000	75%	4.83	-4.96%	5.03	-1.86%	5.04	-0.42%	4.94	-0.60%	0.34%
宜通世纪/300310.SZ
	2018-12-12	5.27	5.30	5.08	5.10	-4.85%	-0.97%	1.65%	55,479,400	285,746,000	89%	5.15	-2.39%	5.21	0.75%	5.12	0.35%	5.02	0.30%	0.58%
邦讯技术/300312.SZ
	2018-12-12	7.52	7.55	7.31	7.33	-4.06%	-0.88%	1.36%	15,444,200	114,214,000	147%	7.40	-1.45%	7.39	0.78%	7.31	0.66%	7.23	0.32%	-0.37%
东土科技/300353.SZ
	2018-12-12	9.43	9.48	9.17	9.18	-2.13%	-0.89%	-2.57%	5,794,800	53,669,000	56%	9.26	-0.85%	9.29	-0.29%	9.29	-0.71%	9.42	-1.16%	-0.36%
中国联通/600050.SH
	2018-12-12	5.30	5.32	5.25	5.26	-0.19%	-0.21%	-1.22%	36,638,100	193,127,000	53%	5.27	0.21%	5.24	-0.11%	5.25	-0.40%	5.33	-0.11%	-0.28%
康欣新材/600076.SH
	2018-12-12	4.74	4.79	4.67	4.67	-1.68%	-0.89%	2.26%	14,532,500	68,483,000	65%	4.71	0.15%	4.71	1.10%	4.64	0.48%	4.57	0.57%	0.24%
宋都股份/600077.SH
	2018-12-12	2.78	2.97	2.76	2.89	5.09%	-0.17%	-0.21%	22,131,200	64,066,000	154%	2.90	5.23%	2.84	2.13%	2.84	-0.53%	2.90	0.31%	0.17%
永鼎股份/600105.SH
	2018-12-12	4.22	4.22	4.05	4.08	-3.55%	-1.02%	1.19%	21,723,700	89,554,000	75%	4.12	0.17%	4.08	0.99%	4.04	0.22%	4.03	0.80%	0.99%
宏图高科/600122.SH
	2018-12-12	4.31	4.37	4.21	4.25	-1.39%	-0.93%	-3.08%	46,788,100	200,706,000	141%	4.29	1.56%	4.25	0.21%	4.28	-1.81%	4.39	-0.70%	-1.08%
波导股份/600130.SH
	2018-12-12	4.06	4.06	3.88	3.89	-3.47%	-1.12%	-2.09%	33,982,800	133,688,000	61%	3.93	-2.26%	3.97	0.10%	3.94	-0.33%	3.97	0.15%	0.57%
*ST大唐/600198.SH
	2018-12-12	6.89	6.95	6.57	6.60	-4.21%	-1.84%	-2.67%	12,023,500	80,842,000	117%	6.72	-1.81%	6.77	-0.22%	6.76	-0.84%	6.78	-0.32%	0.10%
大恒科技/600288.SH
	2018-12-12	7.25	7.27	7.16	7.17	-0.69%	-0.49%	-6.08%	3,144,100	22,653,000	26%	7.21	0.43%	7.18	-0.38%	7.24	-1.11%	7.63	0.26%	0.59%
长江通信/600345.SH
	2018-12-12	21.70	21.70	21.12	21.15	-1.54%	-0.73%	0.46%	4,840,200	103,121,000	84%	21.31	-0.06%	21.14	0.89%	20.91	0.33%	21.05	-0.37%	0.15%
信威集团/600485.SH
	2017-06-26	0.00	0.00	0.00	0.00	-100.00%	-100.00%	-100.00%	100	1,000	- --	10.00	-33.48%	15.19	-0.82%	15.40	-0.44%	15.71	-0.76%	-0.84%
亨通光电/600487.SH
	2018-12-12	17.59	17.63	17.27	17.31	-0.69%	-0.40%	-2.40%	15,849,200	275,440,000	58%	17.38	-0.11%	17.35	0.22%	17.30	-0.55%	17.74	-0.17%	-0.28%
烽火通信/600498.SH
	2018-12-12	28.39	28.50	27.86	27.95	-1.17%	-0.42%	-1.11%	11,121,300	312,157,000	55%	28.07	-0.05%	27.87	0.48%	27.62	-0.56%	28.26	-0.25%	-0.31%
中天科技/600522.SH
	2018-12-12	8.15	8.17	8.01	8.03	-1.11%	-0.34%	0.69%	24,239,400	195,298,000	71%	8.06	-0.12%	8.03	0.56%	7.96	0.15%	7.98	0.20%	0.17%
ST中安/600654.SH
	2018-12-12	2.21	2.22	2.18	2.19	-0.90%	-0.41%	0.09%	6,081,400	13,372,000	49%	2.20	-1.52%	2.25	-0.13%	2.24	0.54%	2.19	0.28%	-0.15%
电子城/600658.SH
	2018-12-12	5.42	5.72	5.33	5.56	3.35%	0.34%	0.71%	8,709,400	48,260,000	121%	5.54	2.38%	5.47	1.82%	5.44	0.09%	5.52	-0.31%	-1.47%
*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
	2018-12-12	7.40	7.47	7.27	7.42	0.41%	0.79%	-5.66%	20,763,000	152,848,000	51%	7.36	-0.15%	7.42	-1.58%	7.59	-1.56%	7.87	-0.37%	-0.26%
北汽蓝谷/600733.SH
	2018-12-12	9.52	9.69	9.45	9.59	1.48%	0.09%	-3.98%	18,722,100	179,380,000	65%	9.58	1.30%	9.55	-0.72%	9.70	-1.58%	9.99	-0.52%	0.23%
中国海防/600764.SH
	2018-12-12	23.05	23.30	22.80	22.82	-1.55%	-0.71%	-1.43%	657,700	15,116,000	34%	22.98	-1.03%	23.25	-1.56%	24.01	1.22%	23.15	-0.03%	-0.31%
南京熊猫/600775.SH
	2018-12-12	6.44	6.54	6.14	6.24	-6.02%	-1.27%	3.00%	34,865,800	220,341,000	237%	6.32	-2.21%	6.30	1.48%	6.21	1.37%	6.06	1.73%	0.82%
东方通信/600776.SH
	2018-12-12	7.00	7.64	6.98	7.16	-7.01%	-1.08%	10.58%	93,690,800	678,107,000	145%	7.24	-3.51%	7.12	4.92%	6.81	3.94%	6.48	2.26%	2.45%
鹏博士/600804.SH
	2018-12-12	8.09	8.10	7.83	7.89	-1.74%	-0.33%	-3.37%	17,125,600	135,559,000	79%	7.92	-0.53%	7.91	-0.47%	7.97	-0.87%	8.17	-0.85%	0.00%
四创电子/600990.SH
	2018-12-12	36.79	36.80	36.35	36.63	0.33%	0.16%	-1.43%	453,900	16,599,000	50%	36.57	0.57%	36.42	0.15%	36.51	-0.32%	37.16	-0.12%	-0.26%