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
2019-04-269.129.509.119.352.07%0.24%-5.11%3,413,50031,842,00085%9.33-1.46%9.46-1.81%9.70-1.14%9.85-0.48%-0.36%
中国天楹/000035.SZ
2019-04-265.305.345.125.17-3.00%-0.88%-3.54%9,683,80050,509,00065%5.22-3.99%5.43-0.46%5.44-0.04%5.360.00%0.16%
中兴通讯/000063.SZ
2019-04-2633.0135.0033.0134.171.55%-0.12%-0.93%125,139,4004,281,164,00070%34.21-0.62%34.54-1.72%35.55-0.33%34.490.34%1.42%
宁通信/000468.SZ
航天发展/000547.SZ
2019-04-2610.8011.2910.6911.163.33%0.11%1.67%38,547,300429,716,000190%11.150.08%11.080.34%11.080.46%10.980.56%-0.16%
神州信息/000555.SZ
2019-04-2612.6713.8412.6013.595.76%1.00%2.54%38,308,500515,447,000183%13.461.35%13.361.51%13.250.78%13.250.47%-0.16%
汇源通信/000586.SZ
2019-04-2610.7511.5610.6211.162.57%-0.58%-7.11%15,558,700174,647,00071%11.23-1.67%11.49-1.28%11.80-3.00%12.010.06%0.72%
金鸿控股/000669.SZ
2019-04-267.287.286.556.56-9.89%-3.40%-12.49%42,742,900290,283,00070%6.79-10.70%7.49-3.22%7.64-1.42%7.50-0.56%0.78%
恒逸石化/000703.SZ
2019-04-2615.0015.2014.9114.99-0.53%-0.22%-3.89%14,143,300212,477,00085%15.02-0.37%15.06-0.82%15.29-0.83%15.60-0.56%-0.59%
天音控股/000829.SZ
2019-04-266.406.626.326.501.72%0.05%-9.22%12,296,40079,885,00043%6.50-1.16%6.61-1.87%6.78-2.12%7.16-0.17%0.51%
欢瑞世纪/000892.SZ
2019-04-264.814.924.754.75-1.86%-1.64%-8.90%8,613,60041,593,00079%4.83-3.40%5.04-1.14%5.08-1.34%5.21-0.95%-0.62%
数源科技/000909.SZ
2019-04-268.439.198.438.731.63%-0.31%-8.34%6,900,40060,426,00067%8.760.83%8.79-1.56%9.02-2.92%9.520.41%0.90%
同洲电子/002052.SZ
2019-04-264.784.924.734.851.25%0.10%-5.79%15,286,50074,063,00053%4.85-1.22%4.92-1.50%5.05-2.13%5.15-0.21%0.29%
新 海 宜/002089.SZ
2019-04-266.306.936.186.50-1.96%-1.74%4.75%244,196,3001,615,459,000172%6.62-1.55%6.582.18%6.452.04%6.211.51%1.47%
国脉科技/002093.SZ
2019-04-269.9910.339.439.61-8.30%-2.53%-9.17%72,674,400716,467,000143%9.86-11.75%10.77-2.35%10.72-1.80%10.58-0.93%0.70%
三维通信/002115.SZ
2019-04-2613.6814.4113.6014.051.44%-0.65%-2.27%33,189,700469,373,00067%14.14-1.62%14.31-0.47%14.51-0.83%14.380.38%1.38%
北纬科技/002148.SZ
2019-04-267.498.297.488.299.95%1.20%7.61%37,465,600306,929,000126%8.195.59%7.882.93%7.841.49%7.701.06%0.43%
北斗星通/002151.SZ
2019-04-2624.9525.3924.7124.85-0.48%-0.76%-6.24%5,724,900143,355,00064%25.04-1.41%25.37-1.21%25.86-1.30%26.50-0.29%-0.24%
远 望 谷/002161.SZ
2019-04-267.137.367.087.210.56%-0.43%-5.87%15,550,900112,609,00051%7.24-2.27%7.51-2.43%7.67-0.45%7.66-0.10%-0.01%
*ST凡谷/002194.SZ
2019-04-2618.1319.5618.1319.564.99%2.02%-4.96%23,242,100445,602,000144%19.171.75%18.970.51%19.32-3.88%20.58-0.45%2.30%
奥维通信/002231.SZ
2019-04-267.848.327.848.091.00%-0.80%-8.21%12,860,200104,870,00049%8.16-1.64%8.29-1.12%8.60-2.38%8.810.07%1.21%
光迅科技/002281.SZ
2019-04-2629.9030.4229.4429.60-1.46%-0.94%-6.20%11,812,900352,988,00064%29.88-3.49%30.82-1.56%31.44-0.91%31.56-0.20%0.08%
日海智能/002313.SZ
2019-04-2622.7723.4922.7023.040.22%-0.31%-10.65%3,379,80078,113,00038%23.11-1.80%23.47-1.73%24.26-1.67%25.79-0.42%-0.32%
亚联发展/002316.SZ
2019-04-269.3110.559.3110.5510.01%3.75%5.73%18,552,400188,655,000157%10.172.49%10.080.88%10.120.50%9.980.61%0.62%
星网锐捷/002396.SZ
2019-04-2625.6026.9725.5326.402.48%0.34%-3.17%17,808,200468,530,00086%26.31-0.47%26.44-0.08%26.53-0.42%27.27-0.30%0.70%
深南股份/002417.SZ
2019-04-268.619.668.619.6610.02%1.40%9.62%11,017,000104,955,000144%9.537.43%9.054.00%8.922.48%8.811.43%-0.55%
盛路通信/002446.SZ
2019-04-2611.6812.3511.5512.113.24%0.13%3.81%66,721,900806,956,000101%12.09-0.95%12.041.35%11.950.71%11.670.86%0.76%
海格通信/002465.SZ
2019-04-269.519.609.419.41-1.67%-0.92%-6.32%21,242,100201,745,00065%9.50-2.34%9.72-1.52%9.92-0.97%10.05-0.33%-0.29%
二六三/002467.SZ
2019-04-2610.9511.7410.8211.7410.03%2.71%20.68%103,968,9001,188,351,000174%11.437.56%10.586.48%10.184.71%9.733.69%0.84%
通鼎互联/002491.SZ
2019-04-269.589.849.589.59-1.34%-1.28%-7.91%16,870,200163,884,00056%9.71-3.07%10.01-2.28%10.30-1.03%10.41-0.28%-0.05%
杰赛科技/002544.SZ
2019-04-2614.6015.2114.0014.952.54%0.44%-3.47%7,995,800119,013,00084%14.88-0.87%15.00-0.92%15.29-1.07%15.49-0.24%-0.17%
海能达/002583.SZ
2019-04-2610.9511.0810.8110.87-0.73%-0.71%-3.47%7,904,40086,536,00058%10.95-2.93%11.15-0.84%11.29-0.37%11.260.10%0.05%
网宿科技/300017.SZ
2019-04-2612.6813.2312.6412.740.08%-1.80%-5.39%109,126,8001,415,802,00074%12.97-2.20%13.21-0.47%13.25-1.01%13.47-0.22%0.09%
华星创业/300025.SZ
2019-04-266.747.606.727.264.46%0.19%6.92%86,479,900626,669,000175%7.252.39%7.083.44%6.971.86%6.791.59%1.24%
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
2019-04-2611.3311.6711.3011.430.26%-0.66%-5.23%11,980,700137,844,00066%11.51-1.76%11.69-0.92%11.91-0.91%12.06-0.34%-0.71%
世纪鼎利/300050.SZ
2019-04-267.148.067.068.069.96%2.19%8.55%59,158,300466,585,000177%7.893.55%7.683.32%7.602.12%7.431.57%0.85%
恒信东方/300081.SZ
2019-04-2611.7011.7011.2111.22-4.10%-1.44%-3.86%9,413,400107,166,00092%11.38-4.47%11.78-1.41%11.80-0.22%11.670.06%-0.24%
高新兴/300098.SZ
2019-04-269.9210.139.709.83-0.61%-0.99%-6.44%34,226,000339,784,00068%9.93-2.45%10.16-1.77%10.39-1.04%10.51-0.16%0.48%
振芯科技/300101.SZ
2019-04-2611.4111.5011.2011.24-2.94%-0.79%-7.16%9,829,700111,363,00093%11.33-4.62%11.68-1.79%11.82-1.46%12.11-0.58%-0.64%
大富科技/300134.SZ
2019-04-2615.3816.3815.3815.820.19%-1.36%-4.13%24,455,100392,217,00070%16.04-2.62%16.51-1.99%17.01-0.18%16.500.15%0.72%
天喻信息/300205.SZ
2019-04-2614.5015.0614.3614.55-2.28%-0.64%-0.52%12,326,400180,504,00091%14.64-2.60%14.95-1.05%14.910.32%14.630.01%0.52%
亿通科技/300211.SZ
2019-04-266.706.856.606.70-0.74%-0.53%-7.23%4,274,40028,793,00060%6.74-3.45%6.94-2.65%7.16-0.91%7.22-0.28%-0.06%
佳讯飞鸿/300213.SZ
2019-04-267.717.887.687.68-1.03%-1.07%-5.74%8,453,60065,625,00059%7.76-2.52%7.97-1.22%8.14-0.50%8.15-0.28%-0.18%
初灵信息/300250.SZ
2019-04-2617.5118.4517.3117.67-1.17%-1.39%-12.03%8,468,800151,749,00050%17.92-3.59%18.54-1.95%18.96-2.96%20.09-0.16%0.69%
金信诺/300252.SZ
2019-04-2612.6513.0912.6512.81-0.54%-0.61%-7.50%8,180,300105,432,00045%12.89-2.81%13.27-1.71%13.70-1.18%13.85-0.11%0.28%
吴通控股/300292.SZ
2019-04-265.956.675.946.6710.07%3.00%10.94%75,059,000486,117,00061%6.484.15%6.251.36%6.261.25%6.011.57%2.99%
富春股份/300299.SZ
2019-04-266.637.296.467.005.42%-0.60%-2.04%83,032,500584,745,00099%7.041.56%7.030.04%7.20-2.08%7.150.14%1.81%
宜通世纪/300310.SZ
2019-04-266.967.926.957.9210.00%4.02%8.69%162,070,7001,233,976,000197%7.613.38%7.433.70%7.400.63%7.291.28%0.92%
邦讯技术/300312.SZ
2019-04-268.008.257.937.95-1.97%-1.85%-10.45%9,679,70078,406,00040%8.10-3.47%8.37-2.23%8.69-1.04%8.88-0.40%0.36%
东土科技/300353.SZ
2019-04-2612.4412.8512.1112.580.72%-0.12%-4.56%16,388,700206,408,00086%12.60-1.36%12.70-0.66%12.87-1.02%13.18-0.24%-0.38%
中国联通/600050.SH
2019-04-266.776.876.696.71-1.61%-0.80%-4.13%184,671,7001,249,086,00054%6.76-2.30%6.94-1.29%7.10-0.17%7.000.00%0.24%
康欣新材/600076.SH
2019-04-265.065.074.904.98-1.58%0.04%-4.10%16,975,70084,511,00077%4.98-4.20%5.11-0.80%5.14-0.71%5.19-0.42%-0.33%
宋都股份/600077.SH
2019-04-263.343.453.343.360.00%-1.12%-7.16%11,048,30037,546,00080%3.40-1.93%3.47-1.81%3.53-1.40%3.62-0.60%-0.42%
永鼎股份/600105.SH
2019-04-266.386.726.386.42-0.16%-1.80%-4.32%29,716,100194,278,00057%6.54-1.57%6.67-1.67%6.83-1.36%6.710.31%1.15%
宏图高科/600122.SH
2019-04-264.164.314.094.19-0.24%-0.24%-11.30%26,333,700110,598,00058%4.20-3.89%4.39-3.31%4.61-2.00%4.72-0.82%-0.21%
波导股份/600130.SH
2019-04-264.354.584.304.482.28%0.11%-4.33%34,360,400153,778,00087%4.48-2.04%4.54-1.15%4.64-1.28%4.68-0.11%0.26%
大唐电信/600198.SH
2019-04-2617.1318.0116.8018.0110.02%1.81%10.16%77,334,4001,368,011,000180%17.6911.15%16.393.66%16.391.57%16.352.41%2.23%
大恒科技/600288.SH
2019-04-269.9910.249.8210.00-2.44%-0.23%-5.48%10,135,900101,597,00064%10.02-4.75%10.38-2.80%10.60-0.41%10.58-0.79%-0.17%
长江通信/600345.SH
2019-04-2630.7531.5230.6730.670.00%-1.48%-6.54%5,899,500183,649,00054%31.13-0.32%31.26-0.62%32.09-0.85%32.82-0.46%-1.08%
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
2019-04-2621.2221.8021.1721.31-0.42%-0.97%-4.70%37,086,100798,054,00051%21.52-1.68%21.92-1.25%22.56-0.56%22.360.21%0.26%
烽火通信/600498.SH
2019-04-2630.4831.2930.2630.30-1.69%-1.07%-5.93%24,558,800752,168,00063%30.63-2.98%31.50-1.76%32.38-0.60%32.21-0.15%0.15%
中天科技/600522.SH
2019-04-2610.3810.6110.2610.27-1.91%-1.84%-5.91%72,011,500753,456,00055%10.46-2.53%10.71-1.67%11.00-1.01%10.920.01%0.64%
ST中安/600654.SH
2019-04-262.292.352.272.27-5.02%-0.57%-11.02%19,037,00043,460,00081%2.28-6.63%2.39-3.51%2.46-3.49%2.55-0.74%0.39%
电子城/600658.SH
2019-04-266.036.075.925.97-0.17%-0.35%-7.98%4,053,40024,283,00050%5.99-2.14%6.14-1.70%6.26-1.39%6.49-0.86%-0.44%
*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
2019-04-2610.6510.9410.5810.680.09%-0.87%-5.20%30,249,400325,909,00078%10.77-1.72%10.98-0.84%11.06-0.64%11.27-0.43%-0.82%
北汽蓝谷/600733.SH
2019-04-2610.2110.479.9110.01-5.03%-1.10%-9.69%36,343,200367,828,00057%10.12-7.72%10.97-2.60%11.13-2.15%11.08-0.25%1.14%
中国海防/600764.SH
2019-04-2629.0629.4728.3328.54-1.59%-1.06%-8.85%1,860,80053,679,00065%28.85-3.33%29.66-2.20%30.58-1.86%31.31-0.34%-0.86%
南京熊猫/600775.SH
2019-04-2615.3316.5015.2115.76-0.88%-1.74%-2.23%60,523,700970,740,00055%16.04-0.89%16.17-0.02%16.68-0.81%16.121.41%2.23%
东方通信/600776.SH
2019-04-2627.4528.3027.1527.17-2.23%-1.66%-6.35%33,428,300923,624,00045%27.63-2.57%28.27-1.87%29.44-0.17%29.01-0.07%-0.23%
鹏博士/600804.SH
2019-04-2611.1112.3411.0211.714.37%-1.58%0.67%136,093,0001,619,283,000151%11.902.17%11.722.13%11.720.21%11.631.11%0.81%
四创电子/600990.SH
2019-04-2651.2552.8151.2051.74-0.12%-0.28%-6.63%1,358,80070,499,00060%51.88-1.68%53.02-1.56%54.13-1.12%55.41-0.64%-0.31%