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
2019-06-179.119.439.119.22-0.97%-0.65%-0.83%1,518,40014,091,00051%9.28-0.63%9.39-0.82%9.480.31%9.300.27%0.55%
中国天楹/000035.SZ
2019-06-174.714.754.604.61-1.91%-1.26%-1.47%5,044,00023,548,00041%4.67-0.51%4.70-0.91%4.77-0.21%4.680.19%0.78%
中兴通讯/000063.SZ
2019-06-1730.2830.3629.6129.92-1.19%-0.15%-3.00%60,967,9001,826,834,00042%29.96-2.04%30.67-1.70%31.07-0.16%30.850.23%0.69%
宁通信/000468.SZ
航天发展/000547.SZ
2019-06-179.329.339.189.25-1.39%-0.03%-2.54%8,191,00075,794,000102%9.25-2.54%9.40-0.89%9.43-0.19%9.49-0.78%-0.52%
神州信息/000555.SZ
2019-06-1711.5011.9811.4311.813.14%0.12%2.57%14,814,400174,749,000129%11.800.54%11.780.44%11.690.76%11.510.18%-0.28%
汇源通信/000586.SZ
2019-06-1714.2914.9813.8014.872.98%2.05%-3.09%19,729,800287,476,00047%14.57-0.68%15.03-2.45%15.040.13%15.34-0.18%2.21%
金鸿控股/000669.SZ
2019-06-175.065.064.694.74-5.01%-1.23%-0.23%18,809,60090,274,000112%4.80-6.83%4.980.91%4.851.04%4.75-0.19%-0.32%
恒逸石化/000703.SZ
2019-06-1712.4612.6412.4112.580.96%0.22%-1.72%4,582,70057,526,00066%12.550.02%12.57-0.48%12.62-0.14%12.80-0.84%-0.16%
天音控股/000829.SZ
2019-06-175.645.715.565.61-0.88%-0.11%-0.97%4,082,00022,926,00059%5.62-2.02%5.70-0.68%5.720.18%5.67-0.26%-0.61%
欢瑞世纪/000892.SZ
2019-06-173.793.823.753.79-0.26%0.11%-1.20%3,158,20011,958,00087%3.79-2.07%3.86-1.03%3.860.31%3.84-0.39%-0.42%
数源科技/000909.SZ
2019-06-177.527.967.517.801.83%0.80%1.55%3,609,90027,932,000121%7.74-1.01%7.79-0.46%7.790.36%7.68-0.13%-0.48%
同洲电子/002052.SZ
2019-06-174.474.484.304.360.00%-0.57%-1.38%13,107,80057,482,00049%4.39-2.19%4.48-1.00%4.480.49%4.42-0.34%-1.54%
*ST新海/002089.SZ
2019-06-172.002.061.982.01-3.37%0.05%-4.19%39,559,30079,481,00052%2.01-7.97%2.120.00%2.060.19%2.10-1.41%-1.01%
国脉科技/002093.SZ
2019-06-1710.3211.3410.0510.905.72%0.61%5.21%96,390,7001,044,291,000135%10.834.31%10.55-0.12%10.700.45%10.361.11%2.33%
三维通信/002115.SZ
2019-06-1712.5812.8512.4012.722.00%0.51%0.00%15,548,200196,783,00044%12.66-0.64%12.84-2.12%13.14-0.05%12.720.32%1.00%
北纬科技/002148.SZ
2019-06-176.386.426.266.33-0.94%-0.08%-2.31%7,794,80049,383,00042%6.34-1.98%6.50-0.81%6.490.33%6.48-0.03%0.07%
北斗星通/002151.SZ
2019-06-1723.4223.4223.0023.25-1.69%0.13%-3.67%4,968,000115,351,00059%23.22-3.64%23.82-1.19%23.90-0.13%24.14-1.50%-0.51%
远 望 谷/002161.SZ
2019-06-177.567.707.407.40-2.12%-1.67%-7.43%21,452,300161,459,00044%7.53-4.04%7.88-2.63%8.04-0.29%7.99-1.67%-0.02%
*ST凡谷/002194.SZ
2019-06-1715.0015.7714.8015.570.84%1.24%-2.78%9,091,200139,814,00041%15.38-2.21%16.05-0.58%15.68-0.14%16.020.36%1.50%
奥维通信/002231.SZ
2019-06-178.728.808.408.600.12%0.23%-5.13%14,193,700121,789,00043%8.58-2.85%8.91-2.66%9.020.06%9.07-0.37%0.51%
光迅科技/002281.SZ
2019-06-1726.5326.6526.0026.22-1.35%-0.17%-4.66%6,158,200161,737,00041%26.26-2.40%26.89-1.63%27.21-0.38%27.50-0.04%0.33%
日海智能/002313.SZ
2019-06-1719.7019.8419.3219.51-0.81%-0.45%-3.68%2,169,70042,523,00040%19.60-1.94%20.03-1.65%20.30-0.18%20.260.03%0.48%
亚联发展/002316.SZ
2019-06-178.038.187.838.02-0.50%0.28%-3.70%6,291,30050,316,00047%8.00-2.12%8.24-1.66%8.33-0.13%8.33-0.42%-0.88%
星网锐捷/002396.SZ
2019-06-1720.8820.9820.0120.29-2.97%-0.73%-5.05%11,081,800226,505,00091%20.44-4.67%21.11-2.23%21.37-0.80%21.37-0.35%-0.02%
深南股份/002417.SZ
2019-06-176.366.526.366.501.09%0.79%-2.50%6,536,80042,155,00042%6.45-2.13%6.55-1.33%6.64-0.51%6.67-0.42%-1.17%
盛路通信/002446.SZ
2019-06-179.9710.009.729.78-1.51%-0.42%-2.25%13,555,800133,130,00041%9.82-2.15%10.08-1.69%10.160.13%10.010.15%0.15%
海格通信/002465.SZ
2019-06-178.919.098.898.92-1.11%-0.41%-5.21%12,652,600113,327,00053%8.96-2.39%9.17-1.55%9.29-0.45%9.41-0.55%-0.19%
二六三/002467.SZ
2019-06-176.666.696.416.440.16%-1.36%-0.26%122,877,800802,280,00081%6.53-0.96%6.69-2.78%6.750.67%6.460.44%-0.03%
通鼎互联/002491.SZ
2019-06-178.058.107.998.050.37%-0.01%-2.55%6,244,80050,275,00035%8.05-1.29%8.19-1.12%8.27-0.06%8.260.16%0.33%
杰赛科技/002544.SZ
2019-06-1711.7812.0411.6011.900.17%0.22%-2.35%6,204,10073,668,00069%11.87-1.95%12.11-1.40%12.190.20%12.19-0.43%-0.40%
海能达/002583.SZ
2019-06-178.078.158.058.08-0.86%-0.11%-2.29%6,804,20055,036,00059%8.09-0.91%8.19-0.99%8.260.09%8.27-0.90%-0.54%
网宿科技/300017.SZ
2019-06-1710.6410.8510.5510.66-0.28%-0.28%-1.70%41,368,800442,224,00054%10.69-2.28%10.94-1.22%11.060.06%10.840.06%0.13%
华星创业/300025.SZ
2019-06-176.386.406.116.25-6.86%-0.27%-3.53%44,452,300278,578,00081%6.27-8.66%6.66-1.51%6.610.20%6.48-0.12%0.39%
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
2019-06-179.739.749.529.59-2.34%-0.20%-1.65%9,174,10088,153,00082%9.61-4.24%9.88-0.76%9.86-0.05%9.75-0.02%-0.02%
世纪鼎利/300050.SZ
2019-06-176.576.586.236.33-1.86%-0.19%-0.67%13,026,30082,613,00067%6.34-2.54%6.50-1.48%6.520.42%6.370.05%0.01%
恒信东方/300081.SZ
2019-06-1711.1211.3010.0311.261.44%2.41%2.71%4,273,00046,982,000101%11.00-2.68%11.26-0.10%11.150.46%10.960.18%0.16%
高新兴/300098.SZ
2019-06-177.537.667.397.46-1.71%-0.47%-6.18%19,994,500149,866,00066%7.50-3.37%7.78-2.27%7.95-0.87%7.95-0.46%-0.35%
振芯科技/300101.SZ
2019-06-1710.3210.3310.0210.27-0.48%0.76%-6.60%8,404,10085,667,00053%10.19-3.68%10.58-1.67%10.67-0.63%11.00-0.87%-0.54%
大富科技/300134.SZ
2019-06-1715.2315.8914.9915.582.57%0.06%6.73%27,093,100421,877,00097%15.571.08%15.390.79%15.171.51%14.601.00%0.70%
天喻信息/300205.SZ
2019-06-1714.2414.2413.9014.02-0.57%-0.08%-3.30%4,653,40065,290,00035%14.03-0.63%14.22-0.95%14.43-0.86%14.500.33%1.37%
亿通科技/300211.SZ
2019-06-176.226.276.086.22-0.80%1.12%-1.94%3,752,90023,085,00065%6.15-2.72%6.33-2.31%6.43-0.19%6.34-0.33%0.02%
佳讯飞鸿/300213.SZ
2019-06-176.836.906.726.76-1.60%-0.71%-2.30%6,208,90042,270,00060%6.81-2.28%6.96-1.14%6.970.37%6.92-0.17%0.08%
初灵信息/300250.SZ
2019-06-1713.6013.7413.4013.600.00%0.10%-4.62%3,275,80044,504,00048%13.59-2.26%14.00-1.28%14.10-0.28%14.26-0.60%-0.66%
金信诺/300252.SZ
2019-06-1710.8010.9510.7510.86-0.18%0.10%-3.13%3,958,00042,940,00041%10.85-2.76%11.15-1.34%11.23-0.11%11.21-0.01%0.11%
吴通控股/300292.SZ
2019-06-177.017.156.907.01-0.14%-0.23%-8.52%48,280,400339,220,00029%7.03-3.37%7.31-2.48%7.36-0.10%7.660.01%0.14%
富春股份/300299.SZ
2019-06-177.467.497.157.400.82%0.97%-1.57%44,790,400328,249,00049%7.33-2.14%7.56-5.08%7.890.25%7.520.56%1.18%
宜通世纪/300310.SZ
2019-06-177.077.196.887.071.00%0.28%0.90%40,580,200286,110,00055%7.05-1.45%7.19-0.58%7.140.69%7.01-0.10%0.38%
邦讯技术/300312.SZ
2019-06-177.357.487.277.37-0.14%-0.12%-1.01%6,862,40050,637,00036%7.38-0.26%7.51-1.74%7.620.17%7.450.18%0.46%
东土科技/300353.SZ
2019-06-1712.4212.5512.2612.39-0.24%-0.14%-3.95%10,879,300134,984,00043%12.41-2.65%12.80-1.33%12.880.29%12.90-1.10%-1.56%
中国联通/600050.SH
2019-06-176.056.106.036.070.00%0.12%-1.81%62,721,400380,304,00031%6.06-0.59%6.12-0.70%6.17-0.19%6.180.10%0.45%
康欣新材/600076.SH
2019-06-174.314.374.274.320.23%0.00%1.22%5,263,70022,740,00068%4.32-0.53%4.33-0.07%4.310.33%4.270.05%-0.15%
宋都股份/600077.SH
2019-06-172.842.852.762.78-2.46%-0.68%-0.75%7,028,90019,676,000149%2.80-1.55%2.82-0.77%2.830.07%2.80-0.11%-0.03%
永鼎股份/600105.SH
2019-06-175.105.104.904.94-3.70%-0.74%-1.98%18,261,80090,884,00093%4.98-3.86%5.10-0.89%5.080.02%5.04-0.26%-0.32%
宏图高科/600122.SH
2019-06-173.213.253.173.21-1.53%0.12%-0.71%11,187,90035,865,00057%3.21-2.20%3.27-0.34%3.260.62%3.23-0.74%-0.76%
波导股份/600130.SH
2019-06-173.903.953.833.86-1.53%-0.54%-1.25%11,976,50046,480,00055%3.88-2.71%3.98-1.24%3.970.56%3.91-0.41%-0.64%
大唐电信/600198.SH
2019-06-1713.9214.0913.6413.84-0.57%0.10%-9.22%21,554,400298,018,00028%13.83-2.78%14.32-2.48%14.51-0.36%15.25-0.22%0.70%
大恒科技/600288.SH
2019-06-1711.0811.139.8910.97-0.18%0.11%-4.48%7,834,50085,849,00059%10.96-1.32%11.12-1.70%11.24-0.14%11.48-1.81%-0.10%
长江通信/600345.SH
2019-06-1728.0128.2127.7027.84-1.31%-0.12%-3.71%3,218,30089,704,00037%27.87-2.33%28.55-1.65%28.88-0.06%28.910.04%0.09%
*ST信威/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
2019-05-3115.5615.9715.5615.852.39%0.06%0.16%38,150,500604,291,000103%15.842.10%15.76-0.01%15.770.29%15.82-0.51%-0.56%
烽火通信/600498.SH
2019-06-1727.7027.9527.6227.830.29%0.14%-2.09%6,339,100176,164,00028%27.79-0.92%28.16-1.22%28.50-0.18%28.430.18%0.59%
中天科技/600522.SH
2019-06-179.149.239.119.14-0.33%-0.26%-0.61%20,185,400184,988,00039%9.16-1.44%9.34-0.74%9.340.24%9.200.13%0.23%
*ST中安/600654.SH
2019-06-171.731.741.701.72-1.71%0.29%-4.18%5,119,9008,782,00064%1.72-3.65%1.76-0.51%1.75-0.29%1.80-0.55%-0.32%
电子城/600658.SH
2019-06-175.155.165.075.130.20%0.43%-1.84%2,323,30011,868,00048%5.11-0.51%5.16-0.58%5.190.17%5.23-0.46%-0.06%
*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
2019-06-179.879.989.849.880.00%-0.19%-1.31%8,072,80079,910,00043%9.90-1.17%10.03-0.68%10.080.24%10.01-0.28%-0.27%
北汽蓝谷/600733.SH
2019-06-178.668.728.598.59-0.46%-0.49%-2.54%8,072,50069,684,00049%8.63-1.29%8.78-0.71%8.84-0.24%8.81-0.15%-0.13%
中国海防/600764.SH
2019-06-1726.3026.3925.4825.64-3.25%-0.22%-2.19%1,703,40043,770,000150%25.70-4.32%26.27-0.97%26.25-0.30%26.21-0.49%-0.24%
南京熊猫/600775.SH
2019-06-1713.1113.2512.8012.90-1.60%-0.29%-7.06%15,780,000204,161,00039%12.94-2.93%13.33-1.98%13.40-0.15%13.88-0.55%-1.02%
东方通信/600776.SH
2019-06-1722.0522.3021.8121.98-0.32%-0.21%-5.77%11,619,700255,946,00029%22.03-1.90%22.58-1.35%22.740.05%23.33-0.42%-0.82%
鹏博士/600804.SH
2019-06-177.357.747.357.603.97%0.46%1.97%37,894,700286,682,00090%7.571.74%7.54-0.49%7.580.34%7.45-0.33%-1.03%
四创电子/600990.SH
2019-06-1743.5743.9843.2343.36-1.28%-0.45%-4.15%1,035,70045,109,00068%43.55-2.77%44.43-1.06%44.590.07%45.24-0.92%-0.54%