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
2019-08-209.7510.809.6110.809.98%3.46%10.11%12,687,400132,449,000451%10.446.88%10.125.66%10.025.51%9.815.96%0.55%
中国天楹/000035.SZ
2019-08-205.715.885.675.750.88%-0.14%6.78%30,874,800177,792,000150%5.761.73%5.661.95%5.552.15%5.391.80%0.29%
中兴通讯/000063.SZ
2019-08-2030.0430.3729.7029.85-0.37%-0.62%3.38%97,900,1002,940,579,00095%30.041.91%29.362.44%28.960.96%28.87-0.04%-1.13%
宁通信/000468.SZ
航天发展/000547.SZ
2019-08-209.709.839.639.66-0.41%-0.55%1.94%10,115,70098,255,000138%9.711.16%9.601.37%9.530.87%9.480.16%-0.46%
神州信息/000555.SZ
2019-08-2010.5010.7510.4310.520.19%-0.85%3.98%15,194,600161,211,000221%10.612.07%10.402.46%10.261.93%10.121.62%-0.38%
汇源通信/000586.SZ
2019-08-2012.3312.3511.9012.06-1.23%0.01%0.64%11,654,300140,537,000104%12.06-0.61%12.041.92%11.91-0.17%11.980.47%-0.98%
金鸿控股/000669.SZ
2019-08-204.104.174.084.12-1.44%0.10%1.40%12,078,60049,720,000149%4.12-2.28%4.200.77%4.140.61%4.060.45%-0.66%
恒逸石化/000703.SZ
2019-08-2011.7811.9011.6411.66-0.77%-0.61%-1.39%5,558,30065,209,000107%11.730.50%11.69-0.15%11.78-0.22%11.820.38%-0.10%
天音控股/000829.SZ
2019-08-205.375.615.355.39-1.82%-1.32%1.76%14,275,20077,976,000248%5.461.17%5.401.75%5.351.48%5.300.99%-0.33%
欢瑞世纪/000892.SZ
2019-08-203.603.633.533.55-1.39%-0.84%1.11%4,968,30017,787,000114%3.580.62%3.551.52%3.520.63%3.510.20%-1.20%
数源科技/000909.SZ
2019-08-207.197.197.067.09-0.14%-0.35%3.19%1,504,00010,701,000159%7.121.30%7.021.52%6.961.05%6.870.90%-0.45%
同洲电子/002052.SZ
2019-08-204.574.794.434.7910.11%2.75%11.03%88,770,500413,808,000506%4.6611.00%4.509.91%4.439.17%4.318.07%0.36%
*ST新海/002089.SZ
2019-08-202.042.062.032.050.00%0.24%0.79%13,484,90027,581,000109%2.050.64%2.030.69%2.030.25%2.030.00%-0.39%
国脉科技/002093.SZ
2019-08-209.779.779.479.47-2.17%-1.38%0.43%32,247,400309,660,000100%9.60-0.26%9.541.72%9.440.38%9.430.89%0.44%
三维通信/002115.SZ
2019-08-208.268.398.228.280.12%-0.22%5.12%17,578,200145,857,000145%8.301.73%8.142.25%8.021.51%7.881.18%-0.28%
北纬科技/002148.SZ
2019-08-205.505.635.485.510.55%-0.63%3.94%7,058,20039,138,000141%5.551.82%5.452.10%5.391.28%5.301.07%-0.50%
北斗星通/002151.SZ
2019-08-2022.1022.4022.0022.210.05%0.23%2.85%4,282,00094,881,000156%22.160.79%21.941.11%21.790.78%21.590.67%-0.38%
远 望 谷/002161.SZ
2019-08-207.507.957.387.562.02%-1.59%6.36%74,939,500575,697,000374%7.685.00%7.465.17%7.355.71%7.114.95%0.13%
武汉凡谷/002194.SZ
2019-08-2022.6123.4420.8620.92-5.42%-5.47%4.61%64,779,4001,433,610,000363%22.131.32%21.973.38%21.205.43%20.006.38%2.53%
奥维通信/002231.SZ
2019-08-207.197.357.077.12-0.56%-0.90%0.94%7,323,10052,616,000118%7.191.13%7.111.54%7.050.73%7.050.80%-0.45%
光迅科技/002281.SZ
2019-08-2028.3328.5827.9128.08-1.51%-0.38%2.85%16,010,900451,305,000109%28.190.03%27.971.43%27.650.81%27.300.30%0.00%
日海智能/002313.SZ
2019-08-2019.3119.8019.1819.470.88%-0.25%5.75%9,893,300193,100,000161%19.522.42%19.102.05%18.851.89%18.411.49%0.32%
亚联发展/002316.SZ
2019-08-207.618.217.568.2110.05%1.67%9.77%37,460,800302,513,000476%8.089.49%7.809.32%7.668.22%7.487.32%0.46%
星网锐捷/002396.SZ
2019-08-2027.0027.2526.6426.81-1.40%-0.36%4.96%14,216,600382,542,00074%26.910.81%26.471.62%26.081.28%25.540.51%-0.21%
深南股份/002417.SZ
2019-08-205.826.305.735.963.11%-0.08%6.13%19,504,700116,355,000243%5.974.27%5.814.14%5.722.88%5.621.98%-0.62%
盛路通信/002446.SZ
2019-08-209.559.629.369.570.31%1.00%6.87%37,525,800355,561,000119%9.48-0.57%9.421.86%9.211.67%8.961.37%0.46%
海格通信/002465.SZ
2019-08-209.769.959.769.830.20%-0.20%5.92%32,273,700317,908,000181%9.851.68%9.662.41%9.481.68%9.281.90%0.01%
二六三/002467.SZ
2019-08-205.545.625.485.540.36%-0.09%3.88%60,131,800333,430,000156%5.551.28%5.461.92%5.411.18%5.330.89%-0.65%
通鼎互联/002491.SZ
2019-08-206.937.056.846.88-0.29%-0.95%2.27%11,124,00077,263,000152%6.951.42%6.852.01%6.770.97%6.730.84%-0.18%
杰赛科技/002544.SZ
2019-08-2012.1412.4412.0912.321.82%0.09%6.56%9,047,800111,368,000183%12.313.20%11.983.24%11.782.31%11.561.23%-0.54%
海能达/002583.SZ
2019-08-2010.0310.339.9110.050.90%-0.84%5.99%32,560,500329,992,000116%10.143.46%9.823.18%9.641.98%9.480.86%0.02%
网宿科技/300017.SZ
2019-08-2010.2010.329.9810.03-1.96%-1.00%3.43%85,665,900867,882,000173%10.131.16%9.972.24%9.821.39%9.700.81%-0.76%
华星创业/300025.SZ
2019-08-206.316.376.176.19-1.90%-1.15%3.03%23,153,600144,996,000103%6.260.90%6.191.71%6.121.11%6.011.06%0.02%
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
2019-08-208.989.148.888.88-0.78%-1.17%4.03%19,916,800178,962,000158%8.991.91%8.782.64%8.641.70%8.541.08%-0.47%
世纪鼎利/300050.SZ
2019-08-205.545.665.545.580.72%-0.53%5.12%7,447,70041,783,000147%5.612.30%5.512.53%5.431.63%5.311.55%-0.30%
恒信东方/300081.SZ
2019-08-208.048.367.968.021.52%-1.52%3.10%13,355,400108,760,000195%8.144.24%7.963.89%7.842.55%7.781.42%-0.29%
高新兴/300098.SZ
2019-08-207.367.457.247.29-0.95%-0.64%6.04%37,201,700272,942,000136%7.340.96%7.202.58%7.031.87%6.881.48%-0.31%
振芯科技/300101.SZ
2019-08-209.079.168.929.040.44%-0.06%2.68%14,344,600129,742,000187%9.051.27%8.931.95%8.840.90%8.800.61%-0.60%
大富科技/300134.SZ
2019-08-2016.2516.8315.7915.95-1.24%-2.16%4.90%45,141,200735,887,000165%16.301.50%15.972.83%15.612.09%15.211.54%0.26%
天喻信息/300205.SZ
2019-08-2012.3512.3512.0312.09-1.71%-0.62%2.31%11,409,100138,798,000122%12.170.49%12.061.22%11.970.92%11.821.28%-0.31%
亿通科技/300211.SZ
2019-08-206.586.786.516.56-0.30%-1.13%2.53%3,482,80023,107,000151%6.641.69%6.552.11%6.461.02%6.400.57%-0.88%
佳讯飞鸿/300213.SZ
2019-08-206.636.786.636.680.91%-0.25%4.72%12,539,30083,970,000148%6.702.40%6.562.52%6.471.49%6.381.06%-0.13%
初灵信息/300250.SZ
2019-08-2013.1813.7713.1813.280.68%-1.07%4.79%7,935,700106,526,000197%13.422.98%13.113.16%12.902.08%12.671.43%-0.75%
金信诺/300252.SZ
2019-08-2011.3511.5311.1311.14-0.89%-1.65%5.15%14,168,400160,481,000120%11.331.19%11.162.04%10.931.51%10.591.42%0.80%
吴通控股/300292.SZ
2019-08-205.705.705.525.55-1.94%-0.72%2.93%63,234,600353,481,000123%5.59-0.18%5.561.59%5.480.92%5.390.99%-0.21%
富春股份/300299.SZ
2019-08-205.445.525.335.35-0.74%-1.33%2.75%20,332,300110,237,000117%5.421.99%5.322.31%5.240.96%5.210.83%-0.70%
宜通世纪/300310.SZ
2019-08-205.895.905.745.78-1.03%-0.58%4.46%30,885,700179,559,000124%5.811.22%5.722.05%5.641.19%5.531.00%-0.37%
邦讯技术/300312.SZ
2019-08-206.326.346.166.21-1.43%-0.62%2.04%10,711,20066,930,000123%6.250.06%6.211.24%6.160.51%6.090.71%-0.40%
东土科技/300353.SZ
2019-08-2014.5014.5914.2414.29-2.12%-0.69%4.76%28,876,800415,540,000120%14.39-0.02%14.261.85%13.991.21%13.641.10%-0.03%
中国联通/600050.SH
2019-08-205.896.115.865.983.82%-0.53%5.93%321,915,1001,935,428,000244%6.015.33%5.853.69%5.752.66%5.652.19%-0.25%
康欣新材/600076.SH
2019-08-204.124.144.094.120.24%0.12%1.90%7,121,90029,305,000107%4.120.93%4.070.74%4.060.37%4.040.25%-0.38%
宋都股份/600077.SH
2019-08-202.482.522.462.47-0.40%-0.80%2.75%4,060,00010,108,000126%2.490.89%2.461.57%2.431.08%2.400.54%-0.69%
永鼎股份/600105.SH
2019-08-204.164.254.124.14-0.96%-0.86%0.95%15,841,30066,154,00069%4.180.87%4.131.75%4.090.64%4.100.89%0.25%
宏图高科/600122.SH
2019-08-202.752.932.752.801.45%-1.44%3.40%26,359,60074,890,000232%2.844.45%2.783.70%2.742.66%2.711.73%-0.43%
波导股份/600130.SH
2019-08-203.593.783.593.610.00%-1.45%3.47%16,399,00060,064,000211%3.662.63%3.603.00%3.552.07%3.491.69%-0.29%
大唐电信/600198.SH
2019-08-2011.0011.1510.7510.83-1.46%-1.01%2.14%25,556,800279,629,000111%10.940.04%10.921.27%10.780.81%10.600.73%-0.42%
大恒科技/600288.SH
2019-08-2010.9111.0810.6710.70-1.74%-1.21%1.23%4,477,40048,493,000101%10.830.17%10.771.33%10.660.73%10.570.53%-0.58%
长江通信/600345.SH
2019-08-2023.5624.1223.4923.720.72%-0.34%1.37%5,928,500141,107,000115%23.801.82%23.431.56%23.230.75%23.40-1.40%-1.98%
*ST信威/600485.SH
2019-08-203.483.483.483.48-4.92%-0.03%-21.62%312,8001,089,00083%3.48-4.92%3.65-4.17%3.81-6.34%4.44-4.21%-4.42%
亨通光电/600487.SH
2019-08-2015.3015.7215.1415.280.13%-1.10%3.80%30,602,100472,788,000153%15.452.40%15.112.22%14.931.45%14.720.79%-0.68%
烽火通信/600498.SH
2019-08-2030.2430.2429.4829.61-1.20%-0.47%1.21%16,753,500498,435,00073%29.750.35%29.461.36%29.27-0.03%29.260.18%0.36%
中天科技/600522.SH
2019-08-208.488.588.458.46-0.35%-0.46%2.57%29,298,800249,011,000127%8.500.90%8.401.33%8.320.80%8.250.56%-0.50%
*ST中安/600654.SH
2019-08-201.551.561.531.54-0.65%-0.39%1.12%3,533,8005,462,00062%1.550.39%1.531.59%1.520.33%1.520.20%-0.60%
电子城/600658.SH
2019-08-204.324.424.314.381.39%0.07%3.67%4,409,00019,299,000155%4.382.43%4.291.61%4.261.07%4.230.76%-0.63%
*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
2019-08-209.079.439.059.160.99%-0.54%6.04%50,145,700461,839,000185%9.212.42%8.932.75%8.792.16%8.642.00%-0.36%
北汽蓝谷/600733.SH
2019-08-207.287.377.187.18-0.28%-1.06%-0.57%7,898,80057,318,000133%7.261.34%7.181.30%7.140.35%7.22-0.35%-0.93%
中国海防/600764.SH
2019-08-2030.4030.5030.1330.20-0.33%-0.17%1.89%4,400,000133,106,000132%30.250.60%30.070.01%30.000.59%29.640.57%0.47%
南京熊猫/600775.SH
2019-08-2011.0311.0710.6710.72-1.74%-1.02%1.07%25,499,100276,163,000109%10.830.58%10.751.38%10.640.74%10.610.75%-0.40%
东方通信/600776.SH
2019-08-2019.5519.8619.2019.28-1.23%-0.95%-3.07%29,976,900583,458,00078%19.460.30%19.321.47%19.170.23%19.890.61%0.41%
鹏博士/600804.SH
2019-08-207.197.417.167.19-0.69%-0.94%4.78%29,180,100211,781,000152%7.261.48%7.122.59%6.991.70%6.861.69%-0.34%
四创电子/600990.SH
2019-08-2048.5549.8848.3948.830.58%-0.44%3.13%1,748,40085,756,000111%49.052.18%48.062.20%47.341.20%47.350.35%-0.25%