工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000008, 000602, 000682, 000839, 000997, 002065, 002090, 002095, 002261, 002268, 002280, 002296, 002331, 002362, 002368, 002373, 002380, 002401, 002405, 002410, 002421, 002439, 002474, 002609, 002642, 002649, 002657, 300002, 300010, 300020, 300033, 300036, 300044, 300047, 300051, 300074, 300075, 300079, 300085, 300096, 300150, 300166, 300167, 300168, 300170, 300182, 300188, 300209, 300212, 300229, 300231, 300235, 300245, 300248, 300253, 300264, 300271, 300277, 300287, 300290, 300297, 300300, 300311, 300324, 300330, 300339, 300348, 300352, 300365, 300366, 300369, 300377, 300379, 300380, 300384, 300399, 600289, 600392, 600406, 600410, 600455, 600621, 600657, 600687, 600706, 601519	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
神州高铁/000008.SZ
	2020-02-27	3.30	3.32	3.22	3.25	-1.81%	-0.37%	-0.37%	38,933,800	127,020,000	100%	3.26	-1.54%	3.27	-0.27%	3.28	-0.06%	3.26	0.22%	0.60%
金马集团/000602.SZ
	2013-09-25	0.00	0.00	0.00	0.00	0.00%	-100.00%	-100.00%	100	1,000	100%	10.00	0.00%	10.00	0.00%	10.00	0.00%	10.00	0.00%	0.00%
东方电子/000682.SZ
	2020-02-27	5.28	5.64	5.25	5.42	3.63%	-0.57%	3.69%	46,299,900	252,395,000	166%	5.45	2.12%	5.37	0.30%	5.36	1.17%	5.23	1.22%	1.21%
中信国安/000839.SZ
	2020-02-27	3.95	3.96	3.70	3.75	-4.58%	-1.08%	-0.66%	117,352,200	444,940,000	100%	3.79	-5.67%	3.99	0.28%	3.91	0.72%	3.78	0.53%	1.79%
新大陆/000997.SZ
	2020-02-27	19.97	20.60	19.61	19.99	0.96%	-0.44%	0.08%	35,053,000	703,810,000	69%	20.08	0.02%	20.31	-2.12%	20.72	0.37%	19.97	0.73%	1.36%
东华软件/002065.SZ
	2020-02-27	15.30	16.60	14.93	16.23	7.48%	1.83%	2.21%	145,952,100	2,326,230,000	129%	15.94	2.99%	15.85	-1.07%	16.05	0.32%	15.88	0.12%	0.94%
金智科技/002090.SZ
	2020-02-27	10.23	10.40	10.10	10.33	0.49%	0.52%	1.85%	6,285,400	64,598,000	75%	10.28	-2.63%	10.38	-0.70%	10.42	0.58%	10.14	0.61%	1.19%
生意宝/002095.SZ
	2020-02-27	23.15	23.63	22.79	23.18	0.43%	-0.26%	0.50%	7,054,200	163,946,000	71%	23.24	-0.75%	23.17	-0.76%	23.43	0.23%	23.07	0.45%	1.09%
拓维信息/002261.SZ
	2020-02-27	12.17	12.36	11.75	12.01	0.25%	-0.74%	-2.57%	66,742,700	807,514,000	56%	12.10	-1.85%	12.34	-2.52%	12.61	0.19%	12.33	0.13%	0.55%
卫士通/002268.SZ
	2020-02-27	28.71	29.08	27.85	28.08	-2.40%	-0.98%	-1.75%	29,467,900	835,627,000	91%	28.36	-3.10%	28.72	-1.18%	28.96	0.27%	28.58	0.14%	1.31%
联络互动/002280.SZ
	2020-02-27	3.39	3.43	3.33	3.33	-2.35%	-1.07%	0.94%	115,524,200	388,845,000	89%	3.37	-1.95%	3.39	-0.47%	3.38	0.68%	3.30	0.58%	0.55%
辉煌科技/002296.SZ
	2020-02-27	8.42	8.47	8.12	8.30	-0.48%	-0.12%	0.28%	16,715,500	138,911,000	72%	8.31	-1.73%	8.43	-1.13%	8.48	0.31%	8.28	0.44%	0.78%
皖通科技/002331.SZ
	2020-02-27	11.32	11.39	11.01	11.22	0.09%	0.42%	3.50%	8,983,300	100,373,000	85%	11.17	-2.52%	11.43	0.17%	11.26	0.85%	10.84	1.02%	1.58%
汉王科技/002362.SZ
	2020-02-27	19.76	20.02	19.16	19.46	-2.01%	-0.77%	-1.19%	9,937,800	194,893,000	67%	19.61	-1.64%	19.98	-1.60%	20.12	0.40%	19.70	0.39%	0.65%
太极股份/002368.SZ
	2020-02-27	48.99	51.30	48.04	49.67	1.78%	-0.42%	2.66%	16,819,500	838,921,000	86%	49.88	0.92%	50.12	-1.39%	50.56	0.57%	48.39	1.32%	1.93%
千方科技/002373.SZ
	2020-02-27	28.60	29.55	26.93	28.45	0.39%	0.00%	6.47%	51,713,900	1,471,338,000	109%	28.45	-1.77%	28.68	1.56%	27.91	1.89%	26.72	1.64%	1.59%
科远智慧/002380.SZ
	2020-02-27	14.47	14.91	14.33	14.70	2.01%	0.07%	3.51%	4,902,000	72,006,000	120%	14.69	1.16%	14.60	-0.14%	14.56	0.98%	14.20	0.90%	1.15%
中远海科/002401.SZ
	2020-02-27	11.72	11.97	11.49	11.76	0.09%	0.17%	2.94%	6,178,800	72,540,000	94%	11.74	-0.22%	11.75	-0.06%	11.69	0.75%	11.42	0.67%	1.07%
四维图新/002405.SZ
	2020-02-27	20.20	20.52	18.91	19.02	-5.42%	-2.35%	2.24%	152,852,800	2,977,053,000	111%	19.48	-2.35%	20.03	0.50%	19.59	1.65%	18.60	1.56%	2.41%
广联达/002410.SZ
	2020-02-27	42.80	46.73	41.28	45.00	5.93%	1.32%	4.82%	18,538,000	823,330,000	170%	44.41	3.51%	43.57	1.40%	43.35	1.41%	42.93	0.87%	0.33%
达实智能/002421.SZ
	2020-02-27	3.73	3.76	3.58	3.69	0.82%	0.00%	3.51%	35,322,500	130,328,000	97%	3.69	-1.13%	3.70	0.38%	3.66	1.05%	3.57	0.79%	0.95%
启明星辰/002439.SZ
	2020-02-27	42.75	45.40	42.22	43.75	2.46%	-0.14%	-0.84%	17,366,200	760,812,000	110%	43.81	1.05%	43.73	-0.79%	44.24	-0.16%	44.12	-0.13%	0.82%
榕基软件/002474.SZ
	2020-02-27	9.23	9.49	8.98	9.21	1.21%	-0.43%	1.22%	22,335,600	206,595,000	81%	9.25	-0.01%	9.32	-1.08%	9.38	0.69%	9.10	0.51%	1.30%
捷顺科技/002609.SZ
	2020-02-27	12.18	12.32	11.69	12.01	-0.58%	-0.77%	-5.02%	11,794,800	142,753,000	90%	12.10	-1.99%	12.37	-2.50%	12.56	-0.46%	12.65	-0.21%	0.95%
*ST荣联/002642.SZ
	2020-02-27	7.42	7.46	7.07	7.36	0.00%	1.45%	3.57%	18,577,700	134,778,000	111%	7.26	-2.71%	7.32	-0.38%	7.31	0.69%	7.11	0.75%	0.47%
博彦科技/002649.SZ
	2020-02-27	12.02	12.29	11.67	12.00	0.67%	-0.12%	2.25%	28,863,600	346,803,000	70%	12.02	-1.60%	12.34	-0.48%	12.27	1.04%	11.74	0.72%	1.43%
中科金财/002657.SZ
	2020-02-27	17.99	18.26	17.64	17.88	0.39%	-0.48%	-0.46%	12,951,000	232,680,000	60%	17.97	-0.43%	18.13	-1.53%	18.45	0.42%	17.96	0.63%	0.97%
神州泰岳/300002.SZ
	2020-02-27	3.68	3.75	3.57	3.64	-3.19%	-0.52%	0.39%	63,979,000	234,091,000	130%	3.66	-2.58%	3.70	-0.38%	3.69	0.30%	3.63	0.47%	1.13%
立思辰/300010.SZ
	2020-02-27	20.39	22.43	20.39	21.98	7.80%	1.25%	19.85%	60,254,300	1,307,980,000	126%	21.71	2.26%	21.19	3.54%	20.28	4.84%	18.34	3.42%	2.07%
银江股份/300020.SZ
	2020-02-27	10.40	11.04	10.38	10.86	3.82%	1.20%	4.94%	39,424,700	423,080,000	94%	10.73	0.22%	10.73	-0.16%	10.69	1.18%	10.35	0.98%	1.31%
同花顺/300033.SZ
	2020-02-27	133.28	139.99	131.06	134.22	2.15%	-0.76%	1.08%	22,123,600	2,992,253,000	106%	135.25	-1.01%	138.05	-2.65%	141.10	0.63%	132.79	1.40%	2.47%
超图软件/300036.SZ
	2020-02-27	28.08	29.70	27.22	28.90	3.70%	0.86%	0.84%	28,942,800	829,337,000	91%	28.65	1.13%	29.01	-2.39%	29.78	0.16%	28.66	0.83%	1.54%
赛为智能/300044.SZ
	2020-02-27	7.84	8.18	7.74	7.89	0.38%	-0.85%	-4.44%	27,362,100	217,736,000	52%	7.96	-1.09%	8.13	-2.40%	8.37	-0.90%	8.26	0.66%	1.66%
天源迪科/300047.SZ
	2020-02-27	8.49	8.64	8.26	8.45	-0.24%	-0.01%	3.74%	34,723,300	293,463,000	89%	8.45	-1.74%	8.49	-0.01%	8.43	0.93%	8.15	0.88%	1.14%
三五互联/300051.SZ
	2020-02-27	10.59	11.73	10.39	11.73	10.04%	4.78%	1.03%	60,105,200	672,902,000	75%	11.20	0.85%	11.31	0.15%	11.18	0.38%	11.61	-4.55%	-1.35%
华平股份/300074.SZ
	2020-02-27	5.86	5.99	5.48	5.73	-2.05%	0.24%	2.28%	51,686,400	295,459,000	68%	5.72	-5.93%	6.09	0.43%	5.91	1.48%	5.60	1.10%	1.50%
数字政通/300075.SZ
	2020-02-27	15.90	16.18	15.43	15.81	-1.19%	-0.11%	3.83%	16,864,900	266,914,000	60%	15.83	-0.03%	15.79	0.77%	15.53	1.35%	15.23	0.58%	1.18%
数码科技/300079.SZ
	2020-02-27	6.51	6.60	6.30	6.37	-2.15%	-0.78%	-2.79%	61,159,800	392,667,000	71%	6.42	-6.37%	6.67	-0.94%	6.66	0.15%	6.55	0.17%	0.73%
银之杰/300085.SZ
	2020-02-27	16.98	17.69	16.92	17.13	1.42%	-0.85%	-0.74%	25,798,000	445,717,000	64%	17.28	0.06%	17.32	-1.29%	17.73	-0.03%	17.26	0.81%	1.58%
易联众/300096.SZ
	2020-02-27	11.74	12.34	11.10	11.80	1.99%	0.34%	2.63%	30,824,000	362,478,000	79%	11.76	-2.20%	12.04	-0.15%	11.92	1.07%	11.50	0.72%	1.37%
世纪瑞尔/300150.SZ
	2020-02-27	5.48	5.54	5.22	5.31	-2.21%	-0.78%	3.61%	11,232,900	60,118,000	95%	5.35	-3.17%	5.42	0.48%	5.34	0.97%	5.13	1.09%	1.42%
东方国信/300166.SZ
	2020-02-27	18.93	20.61	18.67	20.61	9.98%	4.21%	11.61%	58,144,500	1,149,957,000	107%	19.78	4.29%	19.30	0.44%	19.27	1.35%	18.47	2.16%	1.91%
迪威迅/300167.SZ
	2020-02-27	5.77	6.18	5.77	5.93	1.89%	-0.82%	3.27%	20,586,500	123,081,000	144%	5.98	0.50%	5.91	0.49%	5.89	1.13%	5.74	1.22%	1.01%
万达信息/300168.SZ
	2020-02-27	19.90	21.44	19.42	20.82	6.82%	0.31%	2.56%	67,389,400	1,398,692,000	131%	20.76	4.38%	20.42	0.01%	20.53	0.70%	20.30	0.34%	1.47%
汉得信息/300170.SZ
	2020-02-27	11.52	12.38	11.23	11.92	5.02%	0.98%	3.53%	63,832,500	753,490,000	135%	11.80	1.69%	11.75	-1.05%	11.82	1.07%	11.51	1.12%	1.46%
捷成股份/300182.SZ
	2020-02-27	5.18	5.25	4.94	5.07	-2.31%	0.24%	-8.10%	108,299,400	547,729,000	100%	5.06	-6.14%	5.28	-2.44%	5.37	-1.45%	5.52	-1.57%	-0.34%
美亚柏科/300188.SZ
	2020-02-27	22.75	24.28	22.50	23.48	3.16%	0.16%	-1.15%	25,547,600	598,888,000	126%	23.44	1.89%	23.33	-1.06%	23.68	0.03%	23.75	0.03%	0.73%
天泽信息/300209.SZ
	2020-02-27	15.64	16.19	15.22	15.84	2.26%	0.60%	3.21%	14,348,900	225,939,000	97%	15.75	-2.55%	16.05	-0.48%	15.95	0.98%	15.35	0.95%	1.55%
易华录/300212.SZ
	2020-02-27	46.75	48.36	45.55	46.80	0.11%	0.19%	-0.15%	13,680,000	639,024,000	93%	46.71	-2.91%	48.32	-1.47%	48.35	-0.10%	46.87	1.29%	2.20%
拓尔思/300229.SZ
	2020-02-27	16.10	17.45	15.52	16.89	4.97%	1.96%	6.59%	32,172,100	532,960,000	137%	16.57	0.29%	16.50	0.99%	16.30	1.27%	15.85	1.25%	1.47%
银信科技/300231.SZ
	2020-02-27	9.46	9.62	9.21	9.50	1.50%	0.32%	-1.66%	15,540,800	147,167,000	44%	9.47	-0.66%	9.62	-1.62%	9.77	-0.01%	9.66	0.50%	1.13%
方直科技/300235.SZ
	2020-02-27	26.06	27.29	25.00	27.29	10.00%	2.33%	12.35%	31,031,400	827,549,000	97%	26.67	5.09%	25.20	4.85%	24.29	3.91%	24.29	1.02%	1.32%
天玑科技/300245.SZ
	2020-02-27	11.10	11.49	10.66	11.40	2.89%	1.75%	6.69%	22,147,000	248,135,000	144%	11.20	0.48%	11.27	1.02%	11.05	1.17%	10.69	1.42%	1.97%
新开普/300248.SZ
	2020-02-27	14.00	14.50	13.40	14.46	9.71%	2.13%	11.10%	37,183,900	526,469,000	131%	14.16	0.58%	13.89	1.75%	13.75	2.13%	13.02	2.18%	1.69%
卫宁健康/300253.SZ
	2020-02-27	23.87	26.28	23.87	26.28	10.00%	3.50%	12.94%	65,121,900	1,653,505,000	108%	25.39	4.90%	24.71	1.40%	24.48	2.56%	23.27	1.45%	2.11%
佳创视讯/300264.SZ
	2020-02-27	7.00	7.11	6.63	6.69	-9.23%	-2.12%	0.22%	62,625,300	428,049,000	153%	6.84	-6.80%	6.96	-0.24%	6.91	0.89%	6.68	0.92%	0.69%
华宇软件/300271.SZ
	2020-02-27	29.32	32.00	29.30	31.05	6.15%	0.99%	-1.47%	20,401,700	627,300,000	117%	30.75	1.38%	30.91	-2.61%	31.78	-0.90%	31.51	0.05%	0.73%
海联讯/300277.SZ
	2020-02-27	8.55	8.75	8.46	8.64	1.53%	0.07%	0.03%	5,304,300	45,799,000	73%	8.63	-0.01%	8.67	-1.24%	8.77	0.15%	8.64	0.45%	0.79%
飞利信/300287.SZ
	2020-02-27	5.67	5.79	5.19	5.30	-8.15%	-1.85%	-2.36%	157,150,100	848,627,000	89%	5.40	-7.47%	5.66	-0.79%	5.60	0.41%	5.43	0.82%	1.65%
荣科科技/300290.SZ
	2020-02-27	6.92	7.54	6.92	7.54	10.07%	1.56%	7.24%	44,316,500	328,999,000	192%	7.42	5.67%	7.24	1.27%	7.17	2.06%	7.03	1.37%	0.84%
蓝盾股份/300297.SZ
	2020-02-27	6.21	6.60	5.97	6.48	5.37%	2.96%	8.05%	114,135,300	718,383,000	166%	6.29	2.23%	6.17	0.90%	6.16	1.35%	6.00	1.37%	1.65%
汉鼎宇佑/300300.SZ
	2020-02-27	9.93	10.04	9.68	9.71	-2.02%	-1.30%	-2.74%	28,515,200	280,545,000	92%	9.84	-2.86%	10.15	-1.79%	10.21	-0.01%	9.98	0.29%	0.67%
任子行/300311.SZ
	2020-02-27	9.31	9.48	9.06	9.30	0.32%	-0.13%	-0.20%	29,553,600	275,208,000	57%	9.31	-1.85%	9.55	-1.54%	9.62	0.51%	9.32	0.61%	1.12%
旋极信息/300324.SZ
	2020-02-27	10.02	10.16	9.51	9.82	-4.47%	0.04%	0.06%	109,940,700	1,079,146,000	93%	9.82	-4.04%	9.94	-1.03%	9.99	0.40%	9.81	0.93%	2.03%
华虹计通/300330.SZ
	2020-02-27	10.15	10.15	9.67	9.97	-0.40%	0.29%	1.47%	6,494,100	64,560,000	105%	9.94	-1.44%	10.00	-0.56%	10.02	0.29%	9.83	0.69%	1.03%
润和软件/300339.SZ
	2020-02-27	13.63	14.14	13.36	13.74	1.93%	-0.42%	1.18%	40,966,500	565,241,000	88%	13.80	-1.61%	14.17	0.28%	13.98	1.09%	13.58	0.78%	1.88%
长亮科技/300348.SZ
	2020-02-27	27.16	28.33	26.03	27.45	0.77%	0.64%	-4.19%	27,813,300	758,637,000	80%	27.28	-2.02%	28.34	-2.98%	28.86	-0.64%	28.65	-0.42%	1.17%
北信源/300352.SZ
	2020-02-27	9.66	10.10	9.20	9.81	1.55%	1.01%	3.63%	119,743,800	1,163,001,000	71%	9.71	-3.30%	10.02	-2.55%	10.14	1.28%	9.47	0.91%	1.92%
恒华科技/300365.SZ
	2020-02-27	13.30	13.98	13.13	13.87	5.24%	1.75%	3.86%	22,260,400	303,433,000	144%	13.63	1.79%	13.54	-0.69%	13.61	0.70%	13.36	0.66%	0.91%
创意信息/300366.SZ
	2020-02-27	11.85	12.82	11.70	12.82	10.04%	3.74%	12.69%	43,599,000	538,789,000	120%	12.36	2.59%	12.01	0.39%	11.90	1.84%	11.38	1.84%	2.07%
绿盟科技/300369.SZ
	2020-02-27	25.14	26.00	24.80	24.97	0.32%	-1.01%	-4.01%	13,358,500	336,979,000	98%	25.23	-2.04%	25.80	-1.38%	26.12	-0.37%	26.01	-0.59%	1.88%
赢时胜/300377.SZ
	2020-02-27	12.88	13.58	12.63	13.06	3.73%	-0.43%	3.19%	69,786,400	915,361,000	135%	13.12	2.06%	12.88	0.56%	12.93	0.88%	12.66	1.05%	1.50%
东方通/300379.SZ
	2020-02-27	50.81	53.10	49.30	51.57	2.77%	0.15%	-2.71%	17,203,400	885,873,000	66%	51.49	-0.92%	52.87	-4.34%	55.00	-0.19%	53.01	0.69%	1.54%
安硕信息/300380.SZ
	2020-02-27	21.94	23.22	21.86	22.52	1.90%	-0.09%	2.65%	6,470,000	145,837,000	121%	22.54	-1.27%	22.53	0.05%	22.47	0.86%	21.94	0.76%	1.30%
三联虹普/300384.SZ
	2020-02-27	20.83	21.30	19.76	20.34	-2.68%	-1.12%	0.53%	8,489,400	174,626,000	93%	20.57	-5.04%	21.40	-0.08%	21.05	0.61%	20.23	0.78%	1.52%
京天利/300399.SZ
	2020-02-27	13.59	14.85	13.55	14.85	10.00%	2.58%	8.27%	10,804,000	156,406,000	165%	14.48	5.13%	14.10	0.56%	14.13	1.63%	13.72	1.50%	1.21%
*ST信通/600289.SH
	2020-02-26	3.50	3.65	3.44	3.65	4.89%	1.16%	8.37%	9,616,600	34,700,000	162%	3.61	3.89%	3.51	4.24%	3.41	2.25%	3.37	0.39%	0.15%
盛和资源/600392.SH
	2020-02-27	7.77	7.85	7.64	7.64	-1.80%	-0.93%	-4.40%	23,204,100	178,950,000	63%	7.71	-2.00%	7.82	-1.19%	7.94	-0.33%	7.99	0.19%	0.88%
国电南瑞/600406.SH
	2020-02-27	19.24	20.60	19.07	20.28	6.57%	0.41%	3.33%	51,070,100	1,031,464,000	172%	20.20	5.73%	19.67	0.97%	19.85	0.94%	19.63	0.78%	0.99%
华胜天成/600410.SH
	2020-02-27	11.37	11.85	11.04	11.62	3.20%	0.83%	3.52%	89,678,600	1,033,432,000	90%	11.52	-0.01%	11.61	-1.11%	11.63	0.82%	11.23	0.76%	1.51%
博通股份/600455.SH
	2020-02-27	28.43	28.75	27.91	28.20	0.36%	-0.33%	-1.98%	2,795,800	79,101,000	51%	28.29	-0.79%	28.62	-1.46%	29.12	-0.48%	28.77	0.39%	0.74%
华鑫股份/600621.SH
	2020-02-27	15.29	15.79	15.02	15.31	0.72%	-0.69%	0.56%	44,643,500	688,236,000	78%	15.42	-0.19%	15.55	-2.73%	15.93	1.17%	15.23	0.70%	1.94%
信达地产/600657.SH
	2020-02-27	3.52	3.57	3.50	3.54	0.85%	0.06%	0.97%	10,865,200	38,437,000	115%	3.54	1.00%	3.49	0.49%	3.50	0.17%	3.51	0.17%	0.34%
*ST刚泰/600687.SH
	2020-02-27	1.35	1.35	1.32	1.33	-1.48%	-0.23%	-1.92%	7,625,800	10,169,000	56%	1.33	0.23%	1.33	-1.70%	1.36	-0.44%	1.36	0.15%	0.09%
曲江文旅/600706.SH
	2020-02-27	7.60	7.76	7.56	7.65	1.86%	-0.14%	-0.10%	2,815,600	21,570,000	103%	7.66	1.59%	7.56	0.15%	7.64	-1.00%	7.66	0.33%	0.65%
大智慧/601519.SH
	2020-02-27	8.82	9.15	8.80	8.94	2.29%	-0.48%	0.33%	92,652,800	832,311,000	55%	8.98	0.23%	9.01	-1.86%	9.39	0.45%	8.91	0.60%	2.43%