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:计算机应用服务
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
神州高铁/000008.SZ
2020-07-103.293.293.203.21-2.73%-0.77%2.20%49,824,600161,183,000128%3.24-0.86%3.220.44%3.200.79%3.140.61%0.70%
金马集团/000602.SZ
2013-09-250.000.000.000.000.00%-100.00%-100.00%1001,000100%10.000.00%10.000.00%10.000.00%10.000.00%0.00%
东方电子/000682.SZ
2020-07-105.405.525.345.34-1.66%-1.22%2.10%27,715,600149,825,000141%5.41-0.11%5.370.69%5.321.06%5.230.69%0.49%
中信国安/000839.SZ
2020-07-103.093.173.023.05-2.24%-1.42%2.42%110,335,300341,362,00099%3.09-1.18%3.09-1.18%3.071.35%2.980.74%1.87%
新 大 陆/000997.SZ
2020-07-1019.4819.7918.6918.77-4.72%-2.16%1.53%61,312,8001,176,232,000142%19.18-3.57%19.490.65%19.041.02%18.491.47%1.44%
东华软件/002065.SZ
2020-07-1014.9915.0014.1214.14-3.94%-2.62%6.77%164,394,8002,386,983,000132%14.520.97%14.263.00%13.832.62%13.242.17%1.32%
金智科技/002090.SZ
2020-07-109.569.639.319.32-2.41%-1.09%2.10%8,242,90077,673,000114%9.42-0.22%9.430.39%9.351.03%9.130.86%0.79%
生 意 宝/002095.SZ
2020-07-1022.8523.0122.0622.10-4.33%-2.10%2.11%10,271,700231,887,000103%22.58-1.17%22.680.81%22.391.18%21.640.77%1.00%
拓维信息/002261.SZ
2020-07-1010.4310.6710.2910.35-2.54%-1.08%7.88%71,248,300745,459,000103%10.461.04%10.282.10%10.002.22%9.591.29%1.16%
卫 士 通/002268.SZ
2020-07-1025.0525.4724.0624.10-3.60%-2.45%3.94%30,051,100742,437,000143%24.71-0.53%24.521.40%24.081.64%23.191.34%0.90%
*ST联络/002280.SZ
2020-07-101.401.431.381.40-2.10%-0.21%3.32%74,034,900103,906,00090%1.40-0.92%1.401.16%1.371.33%1.36-1.10%-2.81%
辉煌科技/002296.SZ
2020-07-107.907.907.687.69-3.03%-1.22%2.59%14,703,400114,466,000118%7.79-0.87%7.780.73%7.690.95%7.500.77%0.67%
皖通科技/002331.SZ
2020-07-1012.8012.8212.3112.37-4.11%-1.32%3.08%10,750,400134,760,000124%12.540.36%12.420.69%12.291.07%12.000.83%-0.39%
汉王科技/002362.SZ
2020-07-1020.1220.4919.6619.84-1.78%-0.74%5.26%8,556,500171,031,000116%19.990.65%19.741.23%19.441.56%18.851.06%0.83%
太极股份/002368.SZ
2020-07-1036.6937.8435.7735.94-3.34%-1.51%5.95%24,029,900876,911,000122%36.49-2.32%36.732.15%35.572.17%33.921.65%1.52%
千方科技/002373.SZ
2020-07-1027.2127.9526.8226.97-0.81%-1.45%6.04%51,428,2001,407,429,000134%27.371.41%26.801.03%26.571.89%25.431.53%1.19%
科远智慧/002380.SZ
2020-07-1015.3015.5815.1015.26-0.39%-0.46%3.67%4,852,90074,401,000118%15.330.62%15.190.80%15.071.01%14.720.73%0.70%
中远海科/002401.SZ
2020-07-1018.1918.1917.5817.76-2.31%-0.55%5.69%15,029,500268,402,000106%17.86-0.19%17.681.35%17.311.61%16.800.95%0.71%
四维图新/002405.SZ
2020-07-1020.5222.6020.5020.941.65%-2.41%11.21%164,370,6003,527,072,000145%21.465.31%20.572.78%20.093.95%18.832.80%1.65%
广联达/002410.SZ
2020-07-1072.7977.5072.5075.051.38%0.27%7.58%13,864,9001,037,727,000109%74.852.93%72.642.85%70.541.97%69.760.77%0.94%
达实智能/002421.SZ
2020-07-104.384.554.304.37-0.23%-1.33%5.02%92,155,400408,181,000173%4.431.86%4.342.12%4.251.75%4.161.74%0.33%
启明星辰/002439.SZ
2020-07-1045.3046.9745.1045.400.22%-1.19%5.70%14,287,200656,453,000111%45.952.25%44.782.02%43.951.45%42.951.13%1.03%
榕基软件/002474.SZ
2020-07-108.128.278.008.04-1.11%-1.09%4.32%19,912,500161,871,000165%8.130.61%8.041.34%7.911.66%7.711.22%0.56%
捷顺科技/002609.SZ
2020-07-1015.9916.4315.1215.23-6.33%-2.53%7.33%27,867,500435,452,000164%15.63-2.47%15.613.72%14.912.61%14.192.33%1.39%
荣之联/002642.SZ
2020-07-107.127.567.017.343.38%0.08%7.55%44,387,800325,534,000163%7.334.12%7.142.42%7.021.92%6.831.61%0.45%
博彦科技/002649.SZ
2020-07-1010.1310.229.809.81-3.82%-1.75%1.09%22,064,900220,318,000118%9.99-1.31%10.040.39%9.940.86%9.700.71%0.40%
中科金财/002657.SZ
2020-07-1017.4018.3017.2217.740.57%-0.63%6.41%26,661,300475,961,000133%17.851.20%17.681.35%17.451.90%16.671.33%1.67%
神州泰岳/300002.SZ
2020-07-107.417.787.307.361.10%-1.63%7.30%186,601,5001,396,154,000146%7.481.66%7.352.37%7.162.60%6.861.32%0.02%
立思辰/300010.SZ
2020-07-1024.2725.1623.5124.321.00%0.11%15.53%26,744,200649,716,000103%24.296.25%22.953.85%22.193.20%21.052.29%1.97%
银江股份/300020.SZ
2020-07-1012.2512.6412.1012.23-0.41%-1.40%6.88%42,642,000528,922,000104%12.401.54%12.222.43%11.842.25%11.441.02%0.43%
同花顺/300033.SZ
2020-07-10172.99176.60170.66172.18-3.00%-0.48%9.17%11,425,6001,976,733,00077%173.01-3.22%175.451.00%172.262.60%157.721.60%2.50%
超图软件/300036.SZ
2020-07-1029.1029.3828.3128.71-1.81%-0.42%7.18%16,258,500468,737,000117%28.83-0.14%28.411.90%27.702.04%26.791.33%1.01%
赛为智能/300044.SZ
2020-07-107.838.077.627.63-1.68%-2.52%4.32%58,988,500461,701,000140%7.831.29%7.711.45%7.571.87%7.311.15%0.08%
天源迪科/300047.SZ
2020-07-108.108.227.968.00-1.84%-0.88%3.84%29,922,500241,499,000134%8.07-0.64%8.060.88%7.941.25%7.701.05%0.65%
三五互联/300051.SZ
2020-07-108.969.088.608.71-4.70%-1.50%5.55%30,339,500268,292,000123%8.841.09%8.652.14%8.481.59%8.251.21%0.55%
华平股份/300074.SZ
2020-07-104.975.034.854.87-2.01%-1.28%2.83%15,083,20074,408,000133%4.930.31%4.890.91%4.841.19%4.740.77%0.45%
数字政通/300075.SZ
2020-07-1014.9115.2214.6614.69-2.78%-1.36%4.62%17,956,000267,393,00099%14.89-0.06%14.800.99%14.581.34%14.040.99%0.79%
数码科技/300079.SZ
2020-07-105.385.445.265.26-2.59%-1.35%3.08%44,333,600236,390,000136%5.33-0.32%5.310.80%5.241.24%5.100.93%0.34%
银之杰/300085.SZ
2020-07-1027.1827.2626.0227.2610.01%0.58%40.55%36,893,500999,889,00083%27.1010.78%24.138.74%22.178.08%19.403.12%3.08%
易联众/300096.SZ
2020-07-109.509.579.199.23-4.15%-1.41%5.55%24,506,800229,432,000113%9.36-0.64%9.281.89%9.101.57%8.751.15%1.34%
世纪瑞尔/300150.SZ
2020-07-104.744.754.614.62-2.94%-1.45%1.07%5,997,70028,120,000120%4.69-0.72%4.680.24%4.650.85%4.570.62%0.28%
东方国信/300166.SZ
2020-07-1015.3515.8715.2515.711.55%0.42%12.62%64,000,6001,001,195,000124%15.642.42%15.212.73%14.782.62%13.951.45%-0.21%
迪威迅/300167.SZ
2020-07-105.325.385.165.18-3.00%-1.82%4.29%10,217,70053,905,000106%5.280.65%5.200.95%5.131.31%4.970.96%0.40%
万达信息/300168.SZ
2020-07-1023.7926.2023.7825.507.05%-0.82%10.32%63,549,2001,633,997,000226%25.717.61%24.575.29%23.914.40%23.112.68%0.83%
汉得信息/300170.SZ
2020-07-1010.8011.2210.6310.65-2.11%-2.34%4.55%50,521,900550,951,000142%10.911.98%10.701.67%10.561.94%10.191.73%1.06%
捷成股份/300182.SZ
2020-07-104.784.894.714.75-2.66%-0.73%8.32%145,529,900696,416,000110%4.791.46%4.671.92%4.571.92%4.391.01%-1.15%
美亚柏科/300188.SZ
2020-07-1023.8524.3623.6624.090.04%-0.09%10.07%15,692,800378,391,00096%24.110.39%23.792.65%22.942.03%21.891.31%0.72%
天泽信息/300209.SZ
2020-07-1020.1220.1618.9619.46-3.18%-0.40%5.74%20,768,300405,788,00075%19.54-4.02%20.060.12%19.622.46%18.401.35%3.38%
易华录/300212.SZ
2020-07-1059.2760.4658.2558.50-1.20%-1.25%2.12%8,503,900503,783,000112%59.24-1.07%59.650.00%59.110.98%57.291.04%1.55%
拓尔思/300229.SZ
2020-07-1013.9014.3813.7713.82-1.43%-1.24%8.56%18,333,800256,564,000103%13.990.45%13.802.06%13.362.04%12.731.98%0.81%
银信科技/300231.SZ
2020-07-109.8310.089.709.76-1.61%-1.42%3.62%19,230,100190,390,000123%9.900.07%9.831.08%9.691.27%9.420.90%0.39%
方直科技/300235.SZ
2020-07-1019.4019.6618.8419.10-3.44%-1.02%6.50%13,180,000254,331,000121%19.30-0.02%19.062.17%18.551.83%17.941.24%0.62%
天玑科技/300245.SZ
2020-07-1011.1011.2610.8510.88-3.29%-1.34%2.37%11,291,400124,524,000124%11.03-0.91%11.070.55%10.931.14%10.630.81%0.69%
新开普/300248.SZ
2020-07-1013.6213.8813.2413.30-2.35%-2.01%4.71%19,897,600270,070,000131%13.570.80%13.341.80%13.091.58%12.701.42%0.82%
卫宁健康/300253.SZ
2020-07-1025.2027.4425.1226.312.77%-0.51%15.58%55,217,8001,460,213,00099%26.455.53%25.124.11%24.073.89%22.762.61%2.07%
佳创视讯/300264.SZ
2020-07-105.035.104.904.90-3.16%-1.80%2.28%13,010,20064,924,000132%4.99-0.26%4.970.69%4.911.15%4.790.86%0.16%
华宇软件/300271.SZ
2020-07-1030.3030.5629.1129.39-3.64%-1.42%2.67%15,098,100450,126,000106%29.81-1.54%29.860.90%29.251.14%28.630.62%0.54%
海联讯/300277.SZ
2020-07-1013.4013.5612.8512.85-5.86%-2.49%-5.15%14,976,700197,356,00099%13.18-2.78%13.29-0.38%13.37-0.64%13.55-0.04%1.01%
飞利信/300287.SZ
2020-07-104.884.994.774.79-1.03%-1.90%4.77%77,369,400377,797,000159%4.881.14%4.801.96%4.701.89%4.571.62%0.61%
荣科科技/300290.SZ
2020-07-107.167.327.037.230.42%0.58%5.73%15,203,800109,278,000137%7.19-1.22%7.240.85%7.111.41%6.842.00%0.84%
蓝盾股份/300297.SZ
2020-07-104.674.764.504.54-3.81%-2.13%3.02%44,444,800206,198,000112%4.64-1.24%4.650.11%4.591.35%4.411.36%1.04%
汉鼎宇佑/300300.SZ
2020-07-106.957.046.666.71-2.61%-2.20%4.88%43,408,800297,830,000121%6.861.00%6.712.15%6.501.34%6.401.01%0.26%
任子行/300311.SZ
2020-07-108.098.097.727.77-3.36%-1.27%3.13%39,890,200313,950,000145%7.87-0.48%7.840.95%7.721.31%7.530.91%0.39%
旋极信息/300324.SZ
2020-07-107.477.737.367.40-2.12%-1.62%6.02%63,733,100479,393,000128%7.520.19%7.451.87%7.232.38%6.981.15%0.38%
华虹计通/300330.SZ
2020-07-1012.7012.7012.0112.01-5.88%-2.21%3.90%16,087,600197,570,000194%12.28-2.92%12.411.79%12.042.06%11.561.91%1.32%
润和软件/300339.SZ
2020-07-1012.1012.2411.7511.76-4.08%-1.84%6.30%42,170,500505,254,000124%11.98-0.07%11.831.88%11.552.10%11.061.83%1.33%
长亮科技/300348.SZ
2020-07-1023.2023.9422.8023.22-1.90%-0.63%12.00%35,361,700826,323,00092%23.37-1.28%23.062.53%22.172.99%20.731.77%1.68%
北信源/300352.SZ
2020-07-108.528.898.268.30-5.25%-2.46%4.85%144,154,4001,226,658,000174%8.51-1.24%8.462.25%8.222.20%7.921.87%0.98%
恒华科技/300365.SZ
2020-07-1011.9512.0311.6311.66-2.43%-1.03%4.87%14,517,600171,038,000119%11.78-0.36%11.731.38%11.501.41%11.120.97%0.50%
创意信息/300366.SZ
2020-07-1011.0011.0410.6510.66-3.00%-1.57%6.12%21,919,000237,384,000157%10.831.01%10.622.35%10.382.07%10.051.71%0.85%
绿盟科技/300369.SZ
2020-07-1025.6026.9925.2025.994.21%-0.71%10.76%15,858,500415,100,000157%26.186.37%24.934.37%24.223.50%23.472.58%0.91%
赢时胜/300377.SZ
2020-07-1010.7811.6010.6310.960.92%-2.36%8.46%46,789,900525,230,000127%11.233.22%10.912.57%10.713.09%10.111.79%1.57%
东方通/300379.SZ
2020-07-1058.8858.8851.9952.35-7.96%-4.28%7.61%40,964,0002,240,395,000220%54.69-2.60%53.324.83%50.775.05%48.653.46%1.50%
安硕信息/300380.SZ
2020-07-1021.1421.8620.9221.02-1.31%-1.50%4.03%3,893,10083,077,00095%21.34-0.01%21.250.83%21.051.11%20.210.82%1.16%
三联虹普/300384.SZ
2020-07-1019.3619.3618.7018.71-3.56%-1.33%1.55%6,808,600129,106,000125%18.96-1.73%19.010.39%18.890.96%18.420.69%0.74%
京天利/300399.SZ
2020-07-1020.2420.8319.8119.90-3.16%-1.79%5.73%8,051,800163,150,00082%20.26-2.17%20.271.46%19.822.41%18.821.05%1.43%
*ST信通/600289.SH
2020-07-104.514.544.454.46-1.98%-0.49%-2.36%4,320,50019,363,00074%4.48-0.58%4.49-0.88%4.56-0.78%4.57-0.07%-0.70%
盛和资源/600392.SH
2020-07-108.688.978.548.57-2.50%-1.79%5.14%86,916,900758,449,000147%8.73-0.31%8.641.93%8.421.88%8.151.72%0.97%
国电南瑞/600406.SH
2020-07-1022.2022.2021.5822.00-0.86%0.71%3.26%34,949,900763,447,000116%21.84-0.41%21.910.18%21.790.74%21.310.45%0.56%
华胜天成/600410.SH
2020-07-1016.0516.8415.8516.491.85%0.43%9.83%134,101,1002,201,799,000160%16.422.56%16.002.41%15.652.68%15.012.28%1.16%
博通股份/600455.SH
2020-07-1024.8327.4324.7327.439.98%2.75%10.10%9,577,600255,684,000366%26.707.57%25.945.68%25.434.66%24.914.08%0.84%
华鑫股份/600621.SH
2020-07-1022.7625.2022.5024.103.57%1.57%9.60%82,989,1001,969,048,000124%23.732.56%23.461.01%23.352.40%21.991.51%1.32%
信达地产/600657.SH
2020-07-105.605.645.315.32-7.48%-3.18%2.92%48,134,600264,507,000111%5.50-2.02%5.54-1.05%5.532.43%5.171.10%2.46%
*ST刚泰/600687.SH
2020-07-101.201.201.161.17-2.50%-0.34%2.18%12,088,40014,193,000126%1.17-0.42%1.171.21%1.150.52%1.150.26%-0.26%
曲江文旅/600706.SH
2020-07-107.877.957.757.77-1.77%-0.97%2.52%3,889,50030,518,000136%7.850.17%7.780.86%7.700.84%7.580.66%0.36%
大智慧/601519.SH
2020-07-1013.0813.6812.3512.47-7.08%-3.16%6.66%230,347,3002,966,224,000184%12.88-4.66%12.922.53%12.641.32%11.693.84%4.62%