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
2020-05-2218.5918.5917.3517.600.00%-1.80%-4.63%5,793,900103,846,000100%17.921.67%17.86-0.84%18.20-2.65%18.46-0.06%0.20%
中国天楹/000035.SZ
2020-05-224.784.854.734.74-0.84%-0.63%-2.97%6,652,60031,735,00084%4.77-0.38%4.78-0.56%4.81-0.50%4.89-0.45%-0.21%
中兴通讯/000063.SZ
2020-05-2239.0039.2638.1238.38-2.34%-0.71%-5.99%65,442,7002,529,561,00084%38.65-2.51%39.52-1.38%39.85-1.17%40.83-0.99%0.02%
宁通信/000468.SZ
航天发展/000547.SZ
2020-05-2215.0815.3414.8014.92-1.58%-0.82%-5.85%20,693,000311,302,00059%15.04-1.79%15.47-2.10%15.84-0.32%15.85-0.30%0.26%
神州信息/000555.SZ
2020-05-2214.5514.6113.9714.18-3.41%-0.45%-7.42%17,378,800247,537,000100%14.24-3.88%14.61-2.30%14.92-3.07%15.32-0.95%-0.09%
汇源通信/000586.SZ
2020-05-2210.8310.8310.3310.45-2.34%-0.76%0.00%5,702,00060,043,000127%10.53-0.47%10.53-0.19%10.500.24%10.450.17%0.11%
*ST金鸿/000669.SZ
2020-05-221.461.471.441.45-0.68%0.14%-1.76%4,193,4006,071,00025%1.45-0.82%1.45-0.62%1.47-0.88%1.48-0.20%-2.89%
恒逸石化/000703.SZ
2020-05-2212.2212.2311.9311.99-1.72%-0.71%-1.21%5,657,40068,321,00090%12.08-1.56%12.16-0.05%12.130.10%12.14-0.09%0.12%
天音控股/000829.SZ
2020-05-225.675.675.435.46-3.02%-1.18%-2.36%9,476,40052,355,00092%5.53-2.28%5.59-0.27%5.58-0.23%5.59-0.21%0.23%
欢瑞世纪/000892.SZ
2020-05-223.753.793.723.750.00%-0.27%-6.06%6,074,60022,839,00046%3.76-0.50%3.78-0.63%3.81-1.19%3.99-0.80%-0.07%
数源科技/000909.SZ
2020-05-228.158.248.018.090.87%-0.39%-1.02%3,900,80031,683,000107%8.12-0.06%8.120.09%8.10-0.15%8.17-0.13%0.09%
*ST同洲/002052.SZ
2020-05-221.201.261.191.265.00%1.45%-5.41%20,938,50026,002,00083%1.243.85%1.22-0.98%1.25-1.81%1.33-0.89%-4.39%
*ST新海/002089.SZ
2020-05-221.892.061.881.97-0.51%1.08%-10.82%39,185,80076,385,000151%1.95-2.21%2.00-4.49%2.06-4.32%2.21-3.58%-2.03%
国脉科技/002093.SZ
2020-05-228.899.048.658.77-1.24%-1.18%-3.68%14,994,000133,074,00073%8.88-0.90%8.99-1.85%9.08-0.36%9.11-0.24%0.03%
三维通信/002115.SZ
2020-05-228.708.828.628.730.23%0.01%-4.75%7,383,80064,451,00065%8.73-0.80%8.83-1.14%8.98-1.31%9.17-0.62%-0.09%
北纬科技/002148.SZ
2020-05-224.644.694.574.650.22%0.17%-3.10%5,324,30024,718,00070%4.64-0.77%4.66-0.70%4.70-0.95%4.80-0.27%0.24%
北斗星通/002151.SZ
2020-05-2231.8033.9231.6632.532.36%-1.40%3.25%42,998,5001,418,661,000193%32.996.89%32.012.39%31.991.69%31.511.26%0.55%
远 望 谷/002161.SZ
2020-05-227.887.897.537.55-5.27%-1.09%-5.00%20,231,100154,421,000135%7.63-4.70%7.82-0.94%7.84-1.05%7.95-1.06%-0.42%
武汉凡谷/002194.SZ
2020-05-2224.3025.3924.2924.540.04%-1.33%-5.19%12,456,500309,805,00081%24.87-1.56%25.34-0.39%25.28-0.80%25.88-1.08%0.12%
奥维通信/002231.SZ
2020-05-226.406.506.366.481.57%0.65%-2.54%3,968,30025,548,00097%6.44-0.26%6.46-0.71%6.52-0.88%6.65-1.00%-0.20%
光迅科技/002281.SZ
2020-05-2229.2829.7028.6128.72-1.85%-1.14%-6.16%8,693,500252,557,00078%29.05-2.25%29.75-0.93%29.91-1.10%30.60-0.75%0.22%
日海智能/002313.SZ
2020-05-2217.7117.9717.3517.60-0.34%-0.68%-2.54%2,371,60042,028,00071%17.72-0.81%17.92-1.09%18.06-0.13%18.06-0.81%0.22%
亚联发展/002316.SZ
2020-05-225.785.815.655.69-1.56%-0.77%-7.97%3,898,70022,354,00063%5.73-1.83%5.88-1.51%5.98-1.61%6.18-1.14%-0.93%
星网锐捷/002396.SZ
2020-05-2234.6034.7032.8732.93-4.66%-1.58%-9.86%16,668,700557,707,000137%33.46-4.87%34.66-3.02%35.23-2.60%36.53-2.46%-0.37%
深南股份/002417.SZ
2020-05-226.756.886.686.72-0.74%-0.75%-8.62%6,436,80043,581,00050%6.77-0.21%6.83-1.33%6.97-1.87%7.35-0.74%0.01%
盛路通信/002446.SZ
2020-05-227.117.207.007.12-0.56%0.14%-2.48%11,204,50079,664,00084%7.11-1.48%7.22-0.58%7.23-0.44%7.30-0.56%-0.18%
海格通信/002465.SZ
2020-05-2212.2312.6712.0312.12-0.41%-1.62%-4.72%46,029,700567,098,000121%12.320.17%12.42-1.04%12.57-0.92%12.72-0.61%0.41%
二六三/002467.SZ
2020-05-226.446.526.336.460.16%0.53%-5.49%24,498,000157,416,00056%6.43-1.41%6.53-1.37%6.64-1.63%6.84-0.70%-0.21%
通鼎互联/002491.SZ
2020-05-225.285.375.225.25-0.19%-0.92%-1.20%11,484,30060,850,000139%5.301.65%5.240.61%5.240.08%5.31-0.56%-0.42%
杰赛科技/002544.SZ
2020-05-2213.5913.6813.1613.24-1.34%-1.11%-5.85%5,916,70079,212,00093%13.39-1.34%13.62-1.03%13.73-1.26%14.06-1.05%-0.15%
海能达/002583.SZ
2020-05-226.656.826.586.58-1.20%-1.50%-4.76%25,751,100172,020,00070%6.68-0.73%6.74-0.30%6.74-1.48%6.91-0.69%0.42%
网宿科技/300017.SZ
2020-05-227.807.927.707.76-1.02%-0.56%-5.10%28,265,600220,577,00066%7.80-1.15%7.92-0.59%7.94-0.86%8.18-0.77%-0.27%
华星创业/300025.SZ
2020-05-224.394.534.364.502.51%0.78%-4.78%10,461,40046,708,00067%4.470.88%4.45-0.91%4.51-1.01%4.73-4.22%-0.47%
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
2020-05-227.717.737.517.55-2.08%-0.81%-5.31%12,899,30098,186,00080%7.61-2.06%7.75-1.22%7.83-1.32%7.97-0.82%-0.35%
世纪鼎利/300050.SZ
2020-05-224.784.984.784.962.69%1.27%-4.04%12,402,60060,745,00098%4.90-0.14%4.94-1.26%5.03-2.03%5.17-1.03%-0.72%
恒信东方/300081.SZ
2020-05-228.528.618.208.32-1.89%-0.51%-6.73%6,816,30057,005,00087%8.36-3.22%8.65-1.97%8.74-1.04%8.92-1.05%-0.30%
高新兴/300098.SZ
2020-05-225.185.315.135.16-0.77%-0.98%-7.84%23,650,000123,250,00057%5.21-1.18%5.31-1.23%5.39-1.82%5.60-0.90%-0.02%
振芯科技/300101.SZ
2020-05-2210.3210.7510.1210.340.19%-1.12%-5.98%18,259,700190,944,000102%10.460.81%10.56-1.94%10.83-1.39%11.00-0.85%0.35%
大富科技/300134.SZ
2020-05-2213.8714.1113.4513.65-1.66%-0.80%-6.78%8,646,700118,976,00091%13.76-1.89%14.05-1.58%14.25-1.66%14.64-1.06%-0.08%
天喻信息/300205.SZ
2020-05-229.839.949.609.66-1.43%-1.08%-2.88%5,607,20054,754,00081%9.770.16%9.78-0.02%9.77-0.74%9.95-0.27%-0.23%
亿通科技/300211.SZ
2020-05-227.357.417.097.19-2.18%-0.62%-2.73%3,597,50026,029,00075%7.24-3.52%7.48-0.49%7.46-0.25%7.39-0.03%0.43%
佳讯飞鸿/300213.SZ
2020-05-226.056.125.986.01-0.83%-0.51%-3.45%5,548,60033,520,00065%6.04-0.82%6.10-1.04%6.15-0.65%6.23-0.54%-0.42%
初灵信息/300250.SZ
2020-05-2212.8012.9712.5612.70-1.17%-0.38%-8.27%3,293,60041,990,00047%12.75-1.83%13.08-2.65%13.42-1.32%13.85-0.32%0.18%
金信诺/300252.SZ
2020-05-228.738.878.638.71-0.91%-0.37%-4.77%3,957,00034,591,00076%8.74-1.59%8.90-1.18%9.01-1.15%9.15-0.66%-0.08%
吴通控股/300292.SZ
2020-05-225.045.105.005.040.20%-0.22%-4.09%29,242,400147,710,00052%5.05-0.47%5.08-0.96%5.14-0.98%5.26-0.42%-0.41%
富春股份/300299.SZ
2020-05-224.584.964.534.805.49%0.44%-1.70%39,086,100186,795,000193%4.783.51%4.74-0.04%4.78-0.93%4.88-0.71%-0.01%
宜通世纪/300310.SZ
2020-05-225.725.935.685.791.58%-0.40%-3.92%29,674,800172,486,000106%5.810.99%5.81-0.53%5.85-1.00%6.03-1.23%-0.10%
邦讯技术/300312.SZ
2020-05-224.614.724.544.690.43%0.95%-5.79%7,353,90034,169,00084%4.65-1.53%4.72-1.77%4.81-1.56%4.98-1.41%-0.16%
东土科技/300353.SZ
2020-05-2211.8411.9811.0611.19-3.62%-2.90%4.10%38,489,100443,541,000238%11.522.22%11.283.67%10.983.05%10.752.31%0.39%
中国联通/600050.SH
2020-05-225.105.115.035.06-1.17%-0.10%-1.80%74,964,900379,726,000113%5.07-1.13%5.10-0.72%5.13-0.31%5.15-0.39%-0.10%
康欣新材/600076.SH
2020-05-223.473.483.383.39-2.87%-0.76%-4.53%5,955,00020,340,000122%3.42-2.12%3.45-1.26%3.48-1.05%3.55-0.81%-0.28%
宋都股份/600077.SH
2020-05-222.942.962.872.940.00%0.75%-0.88%4,889,70014,269,000107%2.92-0.31%2.92-0.44%2.93-0.51%2.97-0.70%-0.14%
永鼎股份/600105.SH
2020-05-223.994.043.943.98-0.75%-0.18%-4.49%9,100,00036,278,00080%3.99-1.24%4.03-1.49%4.12-0.53%4.17-0.62%-0.34%
*ST宏图/600122.SH
2020-05-221.051.071.041.050.00%-0.47%-4.72%13,805,00014,571,00048%1.06-0.66%1.07-2.46%1.09-1.98%1.10-0.63%-1.99%
波导股份/600130.SH
2020-05-223.523.683.523.602.27%-0.25%-2.01%17,349,50062,608,000149%3.610.98%3.60-0.44%3.62-0.66%3.67-0.54%-0.05%
大唐电信/600198.SH
2020-05-229.9110.219.819.950.20%-0.68%-1.30%16,947,900169,777,00068%10.02-0.07%10.15-1.69%10.250.22%10.080.01%0.54%
大恒科技/600288.SH
2020-05-2210.8411.3510.8411.031.19%-0.79%2.29%6,309,60070,149,000256%11.122.76%10.952.04%10.841.63%10.780.83%0.00%
长江通信/600345.SH
2020-05-2220.1320.2819.5719.83-1.54%-0.42%-3.94%2,369,40047,183,00090%19.91-1.62%20.19-0.70%20.24-0.70%20.64-0.68%0.03%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
亨通光电/600487.SH
2020-05-2217.3017.6817.0517.240.12%-1.08%-0.58%57,888,3001,008,900,000143%17.431.51%17.211.36%17.090.36%17.340.05%0.21%
烽火通信/600498.SH
2020-05-2232.1133.0831.6532.17-0.28%-0.97%-7.41%23,778,500772,469,00060%32.49-0.80%33.01-0.49%33.11-1.26%34.75-0.28%0.67%
中天科技/600522.SH
2020-05-2211.7411.9711.5111.750.09%-0.19%-4.35%70,515,200830,092,00049%11.77-1.37%12.00-0.58%12.04-0.94%12.280.36%1.04%
ST中安/600654.SH
2020-05-221.761.791.711.73-2.26%-0.75%-8.66%4,282,1007,463,00052%1.74-2.95%1.76-0.56%1.79-1.11%1.89-0.42%-0.05%
电子城/600658.SH
2020-05-225.876.095.605.66-4.55%-3.77%-1.84%63,442,900373,153,000117%5.881.14%5.772.41%5.660.84%5.77-0.50%0.11%
*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
2020-05-229.459.779.319.450.75%-1.11%-0.55%58,972,100563,561,000147%9.562.65%9.421.23%9.390.12%9.500.17%-0.02%
北汽蓝谷/600733.SH
2020-05-225.595.705.515.54-1.25%-1.00%-0.04%13,996,60078,327,000113%5.600.25%5.580.65%5.530.47%5.540.05%-0.11%
中国海防/600764.SH
2020-05-2226.8327.1726.6126.950.45%0.16%-3.70%1,488,00040,036,00055%26.91-0.61%27.30-1.38%27.80-0.44%27.99-0.34%0.10%
南京熊猫/600775.SH
2020-05-228.398.968.308.754.42%1.33%5.08%31,056,700268,181,000335%8.643.82%8.463.18%8.382.75%8.331.72%0.24%
东方通信/600776.SH
2020-05-2215.9716.2215.8515.980.13%-0.36%-3.72%8,077,100129,535,00099%16.04-0.40%16.14-0.80%16.28-0.91%16.60-0.69%-0.27%
鹏博士/600804.SH
2020-05-227.127.457.087.271.96%-0.59%0.59%96,649,200706,794,000138%7.312.34%7.221.49%7.120.52%7.230.06%0.06%
四创电子/600990.SH
2020-05-2237.8038.3737.4037.700.00%-0.56%-3.83%1,096,20041,561,00073%37.91-0.25%38.44-1.16%39.05-0.52%39.20-0.30%0.16%