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
2018-10-186.486.766.336.41-1.54%-1.31%-6.22%1,533,7009,962,00090%6.500.81%6.46-0.78%6.48-1.55%6.84-1.56%-1.17%
中国天楹/000035.SZ
2018-10-184.374.374.064.09-6.62%-2.18%-7.38%6,148,60025,708,00084%4.18-3.75%4.30-1.47%4.29-0.97%4.42-1.82%-0.45%
中兴通讯/000063.SZ
2018-10-1816.0016.0515.5915.70-2.97%-0.65%-3.55%70,810,7001,118,966,00066%15.80-1.62%15.91-0.47%15.730.31%16.2831.68%8.21%
宁通信/000468.SZ
航天发展/000547.SZ
2018-10-186.926.926.606.64-5.41%-1.98%-11.42%9,818,70066,515,00077%6.77-3.06%6.96-2.05%7.06-2.00%7.50-2.23%-1.34%
神州信息/000555.SZ
2018-10-189.9010.009.739.79-2.30%-0.42%-4.54%5,018,20049,334,00088%9.83-1.00%9.87-0.54%9.84-1.17%10.26-1.65%-1.08%
汇源通信/000586.SZ
2018-10-187.227.226.576.57-10.00%-3.28%-17.77%7,560,50051,357,000103%6.79-6.60%7.02-4.94%7.18-3.77%7.99-6.11%-2.55%
金鸿控股/000669.SZ
2018-10-187.127.486.927.03-1.95%-2.40%-0.65%48,876,600352,069,00083%7.20-3.21%7.51-0.40%7.421.27%7.080.96%0.97%
恒逸石化/000703.SZ
2018-10-1814.4814.4913.1913.19-10.03%-4.59%-14.62%18,338,300253,528,00079%13.83-3.97%14.32-2.92%14.70-2.55%15.45-1.61%-0.51%
天音控股/000829.SZ
2018-10-185.365.425.255.28-2.58%-0.94%-6.08%6,250,40033,315,00089%5.33-1.79%5.350.62%5.31-1.28%5.62-2.26%-1.94%
欢瑞世纪/000892.SZ
2018-10-183.573.593.443.51-2.50%-0.34%-7.90%2,465,4008,684,00074%3.52-1.73%3.55-1.55%3.59-1.89%3.81-1.70%-1.23%
数源科技/000909.SZ
2018-10-186.036.075.935.99-0.83%-0.05%-6.86%672,8004,032,00064%5.99-0.68%6.03-1.15%6.10-1.60%6.43-1.67%-1.15%
同洲电子/002052.SZ
2018-10-183.003.022.922.95-1.99%-0.27%-7.75%5,136,10015,195,00090%2.96-0.81%2.97-1.10%2.99-2.22%3.20-2.44%-1.54%
新 海 宜/002089.SZ
2018-10-182.942.952.652.65-9.86%-4.26%-17.98%24,356,20067,412,000161%2.77-6.55%2.90-4.48%2.97-5.45%3.23-5.28%-2.58%
国脉科技/002093.SZ
2018-10-185.956.045.855.86-1.18%-1.46%-10.98%5,237,50031,150,00093%5.95-0.67%6.00-1.72%6.14-3.45%6.58-2.34%-1.24%
三维通信/002115.SZ
2018-10-187.607.637.427.58-1.43%0.41%-4.21%4,033,60030,448,00061%7.550.00%7.54-0.73%7.56-0.30%7.91-1.78%-1.47%
北纬科技/002148.SZ
2018-10-184.644.654.454.48-4.07%-1.62%-9.28%4,423,10020,144,00080%4.55-1.56%4.60-1.46%4.63-2.69%4.94-2.24%-1.41%
北斗星通/002151.SZ
2018-10-1820.1420.2219.8019.83-2.41%-0.73%-8.73%2,889,20057,713,00071%19.98-0.91%20.23-0.90%20.40-2.83%21.73-1.86%-1.34%
远 望 谷/002161.SZ
2018-10-185.565.625.435.44-3.72%-1.29%-12.31%9,894,00054,530,00070%5.51-1.77%5.57-1.80%5.69-2.92%6.20-2.79%-1.38%
*ST凡谷/002194.SZ
2018-10-183.713.743.623.65-2.93%-0.87%-5.71%2,324,4008,558,00054%3.68-1.45%3.71-0.51%3.69-0.73%3.87-0.57%0.02%
奥维通信/002231.SZ
2018-10-184.864.944.694.75-3.26%-0.98%-10.04%2,164,00010,381,00084%4.80-2.10%4.87-1.87%4.94-2.12%5.28-2.80%-1.47%
光迅科技/002281.SZ
2018-10-1822.9923.5722.6022.80-2.15%-1.03%-4.92%10,863,400250,261,00087%23.04-0.70%23.04-0.88%23.120.25%23.98-1.83%-1.01%
日海智能/002313.SZ
2018-10-1816.6716.6715.9615.99-4.37%-1.68%-10.69%2,314,40037,638,00069%16.26-2.54%16.59-2.04%16.95-2.74%17.90-1.72%-1.28%
亚联发展/002316.SZ
2018-10-185.515.515.205.27-4.53%-2.21%-10.45%5,872,80031,650,000104%5.39-2.66%5.52-2.08%5.65-1.89%5.89-2.23%-2.68%
星网锐捷/002396.SZ
2018-10-1814.5515.2014.5114.70-0.34%-0.94%-5.45%7,235,800107,381,00098%14.841.92%14.64-0.14%14.71-1.45%15.55-1.50%-1.19%
深南股份/002417.SZ
2018-10-185.745.745.525.58-2.79%-0.84%-10.62%1,205,8006,785,00091%5.63-2.61%5.72-2.22%5.82-2.40%6.24-4.07%-1.26%
盛路通信/002446.SZ
2018-10-185.355.455.305.30-10.02%-0.41%-15.65%3,724,00019,818,00066%5.32-9.55%5.71-4.59%5.86-3.27%6.28-3.75%-1.22%
海格通信/002465.SZ
2018-10-187.727.747.507.55-3.82%-1.04%-4.03%13,083,30099,806,00070%7.63-0.48%7.69-0.36%7.630.32%7.87-1.19%-1.18%
二六三/002467.SZ
2018-10-184.464.464.294.29-3.81%-1.42%-10.27%3,642,10015,852,00055%4.35-1.94%4.40-0.99%4.44-3.35%4.78-1.87%-1.24%
通鼎互联/002491.SZ
2018-10-186.856.856.636.69-2.76%-0.76%-8.56%6,938,40046,772,00071%6.74-1.13%6.78-0.89%6.83-2.00%7.32-2.08%-1.67%
杰赛科技/002544.SZ
2018-10-189.929.969.649.74-2.50%-0.65%-9.12%2,164,60021,222,00060%9.80-0.86%9.88-1.37%10.06-2.10%10.72-2.12%-1.44%
海能达/002583.SZ
2018-10-186.646.646.276.39-3.77%-0.11%-9.03%6,051,30038,713,00088%6.40-3.18%6.54-1.91%6.60-2.25%7.02-2.35%-1.45%
网宿科技/300017.SZ
2018-10-187.127.427.057.260.97%-0.47%-6.38%42,821,200312,324,000114%7.292.09%7.190.17%7.27-2.15%7.76-2.59%-1.95%
华星创业/300025.SZ
2018-10-183.483.563.413.41-2.01%-2.35%-16.11%4,960,00017,319,00031%3.490.23%3.51-1.49%3.57-3.10%4.07-0.47%0.04%
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
2018-10-188.408.828.318.601.18%-0.60%-2.85%15,909,100137,651,000138%8.652.25%8.53-0.14%8.60-0.24%8.85-0.86%-0.72%
世纪鼎利/300050.SZ
2018-10-184.154.164.014.02-3.83%-1.86%-10.41%2,799,70011,467,00065%4.10-1.59%4.13-0.65%4.14-2.56%4.49-2.86%-1.86%
恒信东方/300081.SZ
2018-10-187.847.957.657.950.13%1.82%-2.47%3,513,70027,434,000113%7.81-1.30%7.84-0.56%7.86-0.78%8.15-1.31%-0.80%
高新兴/300098.SZ
2018-10-185.625.675.505.53-1.95%-0.97%-6.89%9,281,60051,830,00072%5.58-0.20%5.58-0.41%5.56-0.50%5.94-2.19%-1.71%
振芯科技/300101.SZ
2018-10-1810.1610.209.9610.02-2.15%-0.65%-10.43%5,892,30059,432,00077%10.09-0.74%10.18-1.51%10.37-2.88%11.19-2.85%-1.87%
大富科技/300134.SZ
2018-10-189.019.018.418.47-6.51%-2.57%-16.16%9,212,10080,083,00059%8.69-3.06%8.87-2.31%8.99-2.44%10.10-3.28%-0.77%
天喻信息/300205.SZ
2018-10-187.337.397.087.10-4.18%-1.36%-9.67%5,370,20038,656,00077%7.20-1.10%7.22-1.24%7.30-2.30%7.86-1.36%-0.77%
亿通科技/300211.SZ
2018-10-184.154.153.934.00-3.61%-0.02%-12.42%1,206,9004,829,00049%4.00-2.87%4.13-1.74%4.23-1.95%4.57-1.02%-1.09%
佳讯飞鸿/300213.SZ
2018-10-185.125.124.804.88-4.69%-1.69%-9.98%4,025,40019,984,00087%4.96-2.32%5.05-1.52%5.11-2.50%5.42-3.44%-1.43%
初灵信息/300250.SZ
2018-10-1810.8511.1910.6410.97-0.63%0.38%1.28%2,500,90027,329,000124%10.93-0.93%10.940.41%10.770.47%10.83-0.22%-0.64%
金信诺/300252.SZ
2018-10-188.058.167.817.95-1.61%-0.77%-5.50%4,775,80038,265,00080%8.010.16%7.97-0.09%7.92-0.48%8.41-2.86%-1.50%
吴通控股/300292.SZ
2018-10-183.063.062.962.97-3.57%-1.36%-7.76%8,972,60027,020,00069%3.01-0.99%3.02-0.49%3.02-1.37%3.22-2.84%-1.77%
富春股份/300299.SZ
2018-10-183.543.563.423.43-3.11%-1.44%-12.28%4,040,40014,062,00072%3.48-1.81%3.53-1.81%3.60-2.86%3.91-3.19%-1.81%
宜通世纪/300310.SZ
2018-10-183.803.813.483.56-7.53%-3.00%-13.15%17,408,50063,895,00091%3.67-3.83%3.76-1.91%3.80-2.09%4.10-3.87%-2.06%
邦讯技术/300312.SZ
2018-10-187.267.296.746.84-7.69%-3.03%-7.97%10,311,90072,745,00089%7.05-5.47%7.28-0.94%7.18-0.13%7.43-2.82%-1.98%
东土科技/300353.SZ
2018-10-188.188.207.617.79-5.92%-1.12%-11.07%8,952,00070,527,000108%7.88-3.93%8.08-1.72%8.15-2.72%8.76-5.89%-2.36%
中国联通/600050.SH
2018-10-185.075.105.015.01-1.38%-0.75%-3.71%64,646,200326,302,00073%5.05-0.53%5.06-0.24%5.05-0.39%5.20-0.86%-0.52%
康欣新材/600076.SH
2018-10-183.893.933.823.85-2.28%-0.54%-3.87%6,586,70025,499,00057%3.87-0.36%3.850.31%3.82-0.34%4.01-0.94%-1.20%
宋都股份/600077.SH
2018-10-182.352.382.222.26-4.24%-2.38%-12.13%3,726,5008,628,00066%2.32-2.81%2.37-1.86%2.41-2.98%2.57-2.02%-1.58%
永鼎股份/600105.SH
2018-10-183.003.002.902.92-3.31%-1.02%-8.49%2,755,0008,128,00071%2.95-1.93%2.99-1.35%3.01-2.33%3.19-2.39%-1.16%
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
2018-10-182.852.862.702.72-5.23%-1.56%-9.99%14,142,60039,074,00087%2.76-3.49%2.82-1.74%2.84-2.57%3.02-2.52%-1.03%
*ST大唐/600198.SH
2018-10-185.295.305.075.07-5.06%-0.65%-7.89%9,526,10048,607,000175%5.10-3.48%5.21-2.93%5.28-2.38%5.50-2.58%-0.92%
大恒科技/600288.SH
2018-10-186.186.235.996.01-3.53%-1.28%-9.76%2,556,60015,564,00062%6.09-2.42%6.19-1.61%6.26-1.82%6.66-1.01%-0.58%
长江通信/600345.SH
2018-10-1818.1918.2717.6217.71-3.96%-1.37%-9.55%2,820,30050,640,00071%17.96-2.03%18.24-1.57%18.37-2.26%19.58-1.76%-1.15%
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
2018-10-1818.7018.9418.3818.52-2.83%-0.61%-11.86%24,742,600461,061,00073%18.63-2.39%19.23-2.39%19.65-2.27%21.01-2.03%-1.06%
烽火通信/600498.SH
2018-10-1825.3226.1325.1025.68-0.35%-0.28%-2.38%14,447,700372,040,00074%25.750.63%25.51-0.16%25.401.01%26.31-1.66%-0.89%
中天科技/600522.SH
2018-10-187.137.187.027.04-2.36%-0.59%-8.31%14,403,500102,002,00067%7.08-1.19%7.14-1.26%7.22-2.42%7.68-1.70%-1.11%
ST中安/600654.SH
2018-10-181.891.891.811.81-4.74%-0.93%-10.26%9,098,80016,628,000123%1.83-3.18%1.88-2.65%1.92-2.54%2.02-2.84%-1.00%
电子城/600658.SH
2018-10-184.414.474.254.25-4.92%-1.41%-11.13%2,647,00011,412,00065%4.31-3.67%4.47-1.87%4.54-2.99%4.78-1.26%-0.28%
*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
2018-10-186.046.045.795.80-4.13%-1.41%-11.41%8,373,20049,257,00051%5.88-2.42%5.98-1.90%6.05-2.98%6.55-0.73%-0.32%
S蓝谷/600733.SH
2018-10-188.448.547.807.90-8.88%-1.90%-22.84%40,837,500328,880,00065%8.05-7.84%8.74-6.83%9.47-4.33%10.24-2.48%-8.52%
中国海防/600764.SH
2018-10-1825.6925.6925.6925.69-9.99%-0.04%-18.16%93,0002,390,0004%25.70-9.97%31.660.52%31.15-0.14%31.390.56%1.05%
南京熊猫/600775.SH
2018-10-184.564.614.474.47-3.25%-1.06%-10.47%2,667,10012,050,00065%4.52-1.18%4.56-1.96%4.67-3.03%4.99-2.42%-1.59%
东方通信/600776.SH
2018-10-183.933.943.773.79-4.29%-1.64%-9.89%3,219,20012,405,00076%3.85-1.78%3.90-1.37%3.93-2.53%4.21-2.62%-1.51%
鹏博士/600804.SH
2018-10-186.947.156.846.96-1.42%-0.13%-11.99%24,303,900169,368,000105%6.970.55%7.04-3.01%7.43-2.54%7.91-3.03%-2.90%
四创电子/600990.SH
2018-10-1837.4037.4035.9636.44-3.55%-0.22%-9.67%1,497,30054,684,00071%36.52-4.19%38.02-3.00%38.67-1.49%40.34-1.50%-0.97%