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
	2020-07-10	3.29	3.29	3.20	3.21	-2.73%	-0.77%	2.20%	49,824,600	161,183,000	128%	3.24	-0.86%	3.22	0.44%	3.20	0.79%	3.14	0.61%	0.70%
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
	2020-07-10	5.40	5.52	5.34	5.34	-1.66%	-1.22%	2.10%	27,715,600	149,825,000	141%	5.41	-0.11%	5.37	0.69%	5.32	1.06%	5.23	0.69%	0.49%
中信国安/000839.SZ
	2020-07-10	3.09	3.17	3.02	3.05	-2.24%	-1.42%	2.42%	110,335,300	341,362,000	99%	3.09	-1.18%	3.09	-1.18%	3.07	1.35%	2.98	0.74%	1.87%
新大陆/000997.SZ
	2020-07-10	19.48	19.79	18.69	18.77	-4.72%	-2.16%	1.53%	61,312,800	1,176,232,000	142%	19.18	-3.57%	19.49	0.65%	19.04	1.02%	18.49	1.47%	1.44%
东华软件/002065.SZ
	2020-07-10	14.99	15.00	14.12	14.14	-3.94%	-2.62%	6.77%	164,394,800	2,386,983,000	132%	14.52	0.97%	14.26	3.00%	13.83	2.62%	13.24	2.17%	1.32%
金智科技/002090.SZ
	2020-07-10	9.56	9.63	9.31	9.32	-2.41%	-1.09%	2.10%	8,242,900	77,673,000	114%	9.42	-0.22%	9.43	0.39%	9.35	1.03%	9.13	0.86%	0.79%
生意宝/002095.SZ
	2020-07-10	22.85	23.01	22.06	22.10	-4.33%	-2.10%	2.11%	10,271,700	231,887,000	103%	22.58	-1.17%	22.68	0.81%	22.39	1.18%	21.64	0.77%	1.00%
拓维信息/002261.SZ
	2020-07-10	10.43	10.67	10.29	10.35	-2.54%	-1.08%	7.88%	71,248,300	745,459,000	103%	10.46	1.04%	10.28	2.10%	10.00	2.22%	9.59	1.29%	1.16%
卫士通/002268.SZ
	2020-07-10	25.05	25.47	24.06	24.10	-3.60%	-2.45%	3.94%	30,051,100	742,437,000	143%	24.71	-0.53%	24.52	1.40%	24.08	1.64%	23.19	1.34%	0.90%
*ST联络/002280.SZ
	2020-07-10	1.40	1.43	1.38	1.40	-2.10%	-0.21%	3.32%	74,034,900	103,906,000	90%	1.40	-0.92%	1.40	1.16%	1.37	1.33%	1.36	-1.10%	-2.81%
辉煌科技/002296.SZ
	2020-07-10	7.90	7.90	7.68	7.69	-3.03%	-1.22%	2.59%	14,703,400	114,466,000	118%	7.79	-0.87%	7.78	0.73%	7.69	0.95%	7.50	0.77%	0.67%
皖通科技/002331.SZ
	2020-07-10	12.80	12.82	12.31	12.37	-4.11%	-1.32%	3.08%	10,750,400	134,760,000	124%	12.54	0.36%	12.42	0.69%	12.29	1.07%	12.00	0.83%	-0.39%
汉王科技/002362.SZ
	2020-07-10	20.12	20.49	19.66	19.84	-1.78%	-0.74%	5.26%	8,556,500	171,031,000	116%	19.99	0.65%	19.74	1.23%	19.44	1.56%	18.85	1.06%	0.83%
太极股份/002368.SZ
	2020-07-10	36.69	37.84	35.77	35.94	-3.34%	-1.51%	5.95%	24,029,900	876,911,000	122%	36.49	-2.32%	36.73	2.15%	35.57	2.17%	33.92	1.65%	1.52%
千方科技/002373.SZ
	2020-07-10	27.21	27.95	26.82	26.97	-0.81%	-1.45%	6.04%	51,428,200	1,407,429,000	134%	27.37	1.41%	26.80	1.03%	26.57	1.89%	25.43	1.53%	1.19%
科远智慧/002380.SZ
	2020-07-10	15.30	15.58	15.10	15.26	-0.39%	-0.46%	3.67%	4,852,900	74,401,000	118%	15.33	0.62%	15.19	0.80%	15.07	1.01%	14.72	0.73%	0.70%
中远海科/002401.SZ
	2020-07-10	18.19	18.19	17.58	17.76	-2.31%	-0.55%	5.69%	15,029,500	268,402,000	106%	17.86	-0.19%	17.68	1.35%	17.31	1.61%	16.80	0.95%	0.71%
四维图新/002405.SZ
	2020-07-10	20.52	22.60	20.50	20.94	1.65%	-2.41%	11.21%	164,370,600	3,527,072,000	145%	21.46	5.31%	20.57	2.78%	20.09	3.95%	18.83	2.80%	1.65%
广联达/002410.SZ
	2020-07-10	72.79	77.50	72.50	75.05	1.38%	0.27%	7.58%	13,864,900	1,037,727,000	109%	74.85	2.93%	72.64	2.85%	70.54	1.97%	69.76	0.77%	0.94%
达实智能/002421.SZ
	2020-07-10	4.38	4.55	4.30	4.37	-0.23%	-1.33%	5.02%	92,155,400	408,181,000	173%	4.43	1.86%	4.34	2.12%	4.25	1.75%	4.16	1.74%	0.33%
启明星辰/002439.SZ
	2020-07-10	45.30	46.97	45.10	45.40	0.22%	-1.19%	5.70%	14,287,200	656,453,000	111%	45.95	2.25%	44.78	2.02%	43.95	1.45%	42.95	1.13%	1.03%
榕基软件/002474.SZ
	2020-07-10	8.12	8.27	8.00	8.04	-1.11%	-1.09%	4.32%	19,912,500	161,871,000	165%	8.13	0.61%	8.04	1.34%	7.91	1.66%	7.71	1.22%	0.56%
捷顺科技/002609.SZ
	2020-07-10	15.99	16.43	15.12	15.23	-6.33%	-2.53%	7.33%	27,867,500	435,452,000	164%	15.63	-2.47%	15.61	3.72%	14.91	2.61%	14.19	2.33%	1.39%
荣之联/002642.SZ
	2020-07-10	7.12	7.56	7.01	7.34	3.38%	0.08%	7.55%	44,387,800	325,534,000	163%	7.33	4.12%	7.14	2.42%	7.02	1.92%	6.83	1.61%	0.45%
博彦科技/002649.SZ
	2020-07-10	10.13	10.22	9.80	9.81	-3.82%	-1.75%	1.09%	22,064,900	220,318,000	118%	9.99	-1.31%	10.04	0.39%	9.94	0.86%	9.70	0.71%	0.40%
中科金财/002657.SZ
	2020-07-10	17.40	18.30	17.22	17.74	0.57%	-0.63%	6.41%	26,661,300	475,961,000	133%	17.85	1.20%	17.68	1.35%	17.45	1.90%	16.67	1.33%	1.67%
神州泰岳/300002.SZ
	2020-07-10	7.41	7.78	7.30	7.36	1.10%	-1.63%	7.30%	186,601,500	1,396,154,000	146%	7.48	1.66%	7.35	2.37%	7.16	2.60%	6.86	1.32%	0.02%
立思辰/300010.SZ
	2020-07-10	24.27	25.16	23.51	24.32	1.00%	0.11%	15.53%	26,744,200	649,716,000	103%	24.29	6.25%	22.95	3.85%	22.19	3.20%	21.05	2.29%	1.97%
银江股份/300020.SZ
	2020-07-10	12.25	12.64	12.10	12.23	-0.41%	-1.40%	6.88%	42,642,000	528,922,000	104%	12.40	1.54%	12.22	2.43%	11.84	2.25%	11.44	1.02%	0.43%
同花顺/300033.SZ
	2020-07-10	172.99	176.60	170.66	172.18	-3.00%	-0.48%	9.17%	11,425,600	1,976,733,000	77%	173.01	-3.22%	175.45	1.00%	172.26	2.60%	157.72	1.60%	2.50%
超图软件/300036.SZ
	2020-07-10	29.10	29.38	28.31	28.71	-1.81%	-0.42%	7.18%	16,258,500	468,737,000	117%	28.83	-0.14%	28.41	1.90%	27.70	2.04%	26.79	1.33%	1.01%
赛为智能/300044.SZ
	2020-07-10	7.83	8.07	7.62	7.63	-1.68%	-2.52%	4.32%	58,988,500	461,701,000	140%	7.83	1.29%	7.71	1.45%	7.57	1.87%	7.31	1.15%	0.08%
天源迪科/300047.SZ
	2020-07-10	8.10	8.22	7.96	8.00	-1.84%	-0.88%	3.84%	29,922,500	241,499,000	134%	8.07	-0.64%	8.06	0.88%	7.94	1.25%	7.70	1.05%	0.65%
三五互联/300051.SZ
	2020-07-10	8.96	9.08	8.60	8.71	-4.70%	-1.50%	5.55%	30,339,500	268,292,000	123%	8.84	1.09%	8.65	2.14%	8.48	1.59%	8.25	1.21%	0.55%
华平股份/300074.SZ
	2020-07-10	4.97	5.03	4.85	4.87	-2.01%	-1.28%	2.83%	15,083,200	74,408,000	133%	4.93	0.31%	4.89	0.91%	4.84	1.19%	4.74	0.77%	0.45%
数字政通/300075.SZ
	2020-07-10	14.91	15.22	14.66	14.69	-2.78%	-1.36%	4.62%	17,956,000	267,393,000	99%	14.89	-0.06%	14.80	0.99%	14.58	1.34%	14.04	0.99%	0.79%
数码科技/300079.SZ
	2020-07-10	5.38	5.44	5.26	5.26	-2.59%	-1.35%	3.08%	44,333,600	236,390,000	136%	5.33	-0.32%	5.31	0.80%	5.24	1.24%	5.10	0.93%	0.34%
银之杰/300085.SZ
	2020-07-10	27.18	27.26	26.02	27.26	10.01%	0.58%	40.55%	36,893,500	999,889,000	83%	27.10	10.78%	24.13	8.74%	22.17	8.08%	19.40	3.12%	3.08%
易联众/300096.SZ
	2020-07-10	9.50	9.57	9.19	9.23	-4.15%	-1.41%	5.55%	24,506,800	229,432,000	113%	9.36	-0.64%	9.28	1.89%	9.10	1.57%	8.75	1.15%	1.34%
世纪瑞尔/300150.SZ
	2020-07-10	4.74	4.75	4.61	4.62	-2.94%	-1.45%	1.07%	5,997,700	28,120,000	120%	4.69	-0.72%	4.68	0.24%	4.65	0.85%	4.57	0.62%	0.28%
东方国信/300166.SZ
	2020-07-10	15.35	15.87	15.25	15.71	1.55%	0.42%	12.62%	64,000,600	1,001,195,000	124%	15.64	2.42%	15.21	2.73%	14.78	2.62%	13.95	1.45%	-0.21%
迪威迅/300167.SZ
	2020-07-10	5.32	5.38	5.16	5.18	-3.00%	-1.82%	4.29%	10,217,700	53,905,000	106%	5.28	0.65%	5.20	0.95%	5.13	1.31%	4.97	0.96%	0.40%
万达信息/300168.SZ
	2020-07-10	23.79	26.20	23.78	25.50	7.05%	-0.82%	10.32%	63,549,200	1,633,997,000	226%	25.71	7.61%	24.57	5.29%	23.91	4.40%	23.11	2.68%	0.83%
汉得信息/300170.SZ
	2020-07-10	10.80	11.22	10.63	10.65	-2.11%	-2.34%	4.55%	50,521,900	550,951,000	142%	10.91	1.98%	10.70	1.67%	10.56	1.94%	10.19	1.73%	1.06%
捷成股份/300182.SZ
	2020-07-10	4.78	4.89	4.71	4.75	-2.66%	-0.73%	8.32%	145,529,900	696,416,000	110%	4.79	1.46%	4.67	1.92%	4.57	1.92%	4.39	1.01%	-1.15%
美亚柏科/300188.SZ
	2020-07-10	23.85	24.36	23.66	24.09	0.04%	-0.09%	10.07%	15,692,800	378,391,000	96%	24.11	0.39%	23.79	2.65%	22.94	2.03%	21.89	1.31%	0.72%
天泽信息/300209.SZ
	2020-07-10	20.12	20.16	18.96	19.46	-3.18%	-0.40%	5.74%	20,768,300	405,788,000	75%	19.54	-4.02%	20.06	0.12%	19.62	2.46%	18.40	1.35%	3.38%
易华录/300212.SZ
	2020-07-10	59.27	60.46	58.25	58.50	-1.20%	-1.25%	2.12%	8,503,900	503,783,000	112%	59.24	-1.07%	59.65	0.00%	59.11	0.98%	57.29	1.04%	1.55%
拓尔思/300229.SZ
	2020-07-10	13.90	14.38	13.77	13.82	-1.43%	-1.24%	8.56%	18,333,800	256,564,000	103%	13.99	0.45%	13.80	2.06%	13.36	2.04%	12.73	1.98%	0.81%
银信科技/300231.SZ
	2020-07-10	9.83	10.08	9.70	9.76	-1.61%	-1.42%	3.62%	19,230,100	190,390,000	123%	9.90	0.07%	9.83	1.08%	9.69	1.27%	9.42	0.90%	0.39%
方直科技/300235.SZ
	2020-07-10	19.40	19.66	18.84	19.10	-3.44%	-1.02%	6.50%	13,180,000	254,331,000	121%	19.30	-0.02%	19.06	2.17%	18.55	1.83%	17.94	1.24%	0.62%
天玑科技/300245.SZ
	2020-07-10	11.10	11.26	10.85	10.88	-3.29%	-1.34%	2.37%	11,291,400	124,524,000	124%	11.03	-0.91%	11.07	0.55%	10.93	1.14%	10.63	0.81%	0.69%
新开普/300248.SZ
	2020-07-10	13.62	13.88	13.24	13.30	-2.35%	-2.01%	4.71%	19,897,600	270,070,000	131%	13.57	0.80%	13.34	1.80%	13.09	1.58%	12.70	1.42%	0.82%
卫宁健康/300253.SZ
	2020-07-10	25.20	27.44	25.12	26.31	2.77%	-0.51%	15.58%	55,217,800	1,460,213,000	99%	26.45	5.53%	25.12	4.11%	24.07	3.89%	22.76	2.61%	2.07%
佳创视讯/300264.SZ
	2020-07-10	5.03	5.10	4.90	4.90	-3.16%	-1.80%	2.28%	13,010,200	64,924,000	132%	4.99	-0.26%	4.97	0.69%	4.91	1.15%	4.79	0.86%	0.16%
华宇软件/300271.SZ
	2020-07-10	30.30	30.56	29.11	29.39	-3.64%	-1.42%	2.67%	15,098,100	450,126,000	106%	29.81	-1.54%	29.86	0.90%	29.25	1.14%	28.63	0.62%	0.54%
海联讯/300277.SZ
	2020-07-10	13.40	13.56	12.85	12.85	-5.86%	-2.49%	-5.15%	14,976,700	197,356,000	99%	13.18	-2.78%	13.29	-0.38%	13.37	-0.64%	13.55	-0.04%	1.01%
飞利信/300287.SZ
	2020-07-10	4.88	4.99	4.77	4.79	-1.03%	-1.90%	4.77%	77,369,400	377,797,000	159%	4.88	1.14%	4.80	1.96%	4.70	1.89%	4.57	1.62%	0.61%
荣科科技/300290.SZ
	2020-07-10	7.16	7.32	7.03	7.23	0.42%	0.58%	5.73%	15,203,800	109,278,000	137%	7.19	-1.22%	7.24	0.85%	7.11	1.41%	6.84	2.00%	0.84%
蓝盾股份/300297.SZ
	2020-07-10	4.67	4.76	4.50	4.54	-3.81%	-2.13%	3.02%	44,444,800	206,198,000	112%	4.64	-1.24%	4.65	0.11%	4.59	1.35%	4.41	1.36%	1.04%
汉鼎宇佑/300300.SZ
	2020-07-10	6.95	7.04	6.66	6.71	-2.61%	-2.20%	4.88%	43,408,800	297,830,000	121%	6.86	1.00%	6.71	2.15%	6.50	1.34%	6.40	1.01%	0.26%
任子行/300311.SZ
	2020-07-10	8.09	8.09	7.72	7.77	-3.36%	-1.27%	3.13%	39,890,200	313,950,000	145%	7.87	-0.48%	7.84	0.95%	7.72	1.31%	7.53	0.91%	0.39%
旋极信息/300324.SZ
	2020-07-10	7.47	7.73	7.36	7.40	-2.12%	-1.62%	6.02%	63,733,100	479,393,000	128%	7.52	0.19%	7.45	1.87%	7.23	2.38%	6.98	1.15%	0.38%
华虹计通/300330.SZ
	2020-07-10	12.70	12.70	12.01	12.01	-5.88%	-2.21%	3.90%	16,087,600	197,570,000	194%	12.28	-2.92%	12.41	1.79%	12.04	2.06%	11.56	1.91%	1.32%
润和软件/300339.SZ
	2020-07-10	12.10	12.24	11.75	11.76	-4.08%	-1.84%	6.30%	42,170,500	505,254,000	124%	11.98	-0.07%	11.83	1.88%	11.55	2.10%	11.06	1.83%	1.33%
长亮科技/300348.SZ
	2020-07-10	23.20	23.94	22.80	23.22	-1.90%	-0.63%	12.00%	35,361,700	826,323,000	92%	23.37	-1.28%	23.06	2.53%	22.17	2.99%	20.73	1.77%	1.68%
北信源/300352.SZ
	2020-07-10	8.52	8.89	8.26	8.30	-5.25%	-2.46%	4.85%	144,154,400	1,226,658,000	174%	8.51	-1.24%	8.46	2.25%	8.22	2.20%	7.92	1.87%	0.98%
恒华科技/300365.SZ
	2020-07-10	11.95	12.03	11.63	11.66	-2.43%	-1.03%	4.87%	14,517,600	171,038,000	119%	11.78	-0.36%	11.73	1.38%	11.50	1.41%	11.12	0.97%	0.50%
创意信息/300366.SZ
	2020-07-10	11.00	11.04	10.65	10.66	-3.00%	-1.57%	6.12%	21,919,000	237,384,000	157%	10.83	1.01%	10.62	2.35%	10.38	2.07%	10.05	1.71%	0.85%
绿盟科技/300369.SZ
	2020-07-10	25.60	26.99	25.20	25.99	4.21%	-0.71%	10.76%	15,858,500	415,100,000	157%	26.18	6.37%	24.93	4.37%	24.22	3.50%	23.47	2.58%	0.91%
赢时胜/300377.SZ
	2020-07-10	10.78	11.60	10.63	10.96	0.92%	-2.36%	8.46%	46,789,900	525,230,000	127%	11.23	3.22%	10.91	2.57%	10.71	3.09%	10.11	1.79%	1.57%
东方通/300379.SZ
	2020-07-10	58.88	58.88	51.99	52.35	-7.96%	-4.28%	7.61%	40,964,000	2,240,395,000	220%	54.69	-2.60%	53.32	4.83%	50.77	5.05%	48.65	3.46%	1.50%
安硕信息/300380.SZ
	2020-07-10	21.14	21.86	20.92	21.02	-1.31%	-1.50%	4.03%	3,893,100	83,077,000	95%	21.34	-0.01%	21.25	0.83%	21.05	1.11%	20.21	0.82%	1.16%
三联虹普/300384.SZ
	2020-07-10	19.36	19.36	18.70	18.71	-3.56%	-1.33%	1.55%	6,808,600	129,106,000	125%	18.96	-1.73%	19.01	0.39%	18.89	0.96%	18.42	0.69%	0.74%
京天利/300399.SZ
	2020-07-10	20.24	20.83	19.81	19.90	-3.16%	-1.79%	5.73%	8,051,800	163,150,000	82%	20.26	-2.17%	20.27	1.46%	19.82	2.41%	18.82	1.05%	1.43%
*ST信通/600289.SH
	2020-07-10	4.51	4.54	4.45	4.46	-1.98%	-0.49%	-2.36%	4,320,500	19,363,000	74%	4.48	-0.58%	4.49	-0.88%	4.56	-0.78%	4.57	-0.07%	-0.70%
盛和资源/600392.SH
	2020-07-10	8.68	8.97	8.54	8.57	-2.50%	-1.79%	5.14%	86,916,900	758,449,000	147%	8.73	-0.31%	8.64	1.93%	8.42	1.88%	8.15	1.72%	0.97%
国电南瑞/600406.SH
	2020-07-10	22.20	22.20	21.58	22.00	-0.86%	0.71%	3.26%	34,949,900	763,447,000	116%	21.84	-0.41%	21.91	0.18%	21.79	0.74%	21.31	0.45%	0.56%
华胜天成/600410.SH
	2020-07-10	16.05	16.84	15.85	16.49	1.85%	0.43%	9.83%	134,101,100	2,201,799,000	160%	16.42	2.56%	16.00	2.41%	15.65	2.68%	15.01	2.28%	1.16%
博通股份/600455.SH
	2020-07-10	24.83	27.43	24.73	27.43	9.98%	2.75%	10.10%	9,577,600	255,684,000	366%	26.70	7.57%	25.94	5.68%	25.43	4.66%	24.91	4.08%	0.84%
华鑫股份/600621.SH
	2020-07-10	22.76	25.20	22.50	24.10	3.57%	1.57%	9.60%	82,989,100	1,969,048,000	124%	23.73	2.56%	23.46	1.01%	23.35	2.40%	21.99	1.51%	1.32%
信达地产/600657.SH
	2020-07-10	5.60	5.64	5.31	5.32	-7.48%	-3.18%	2.92%	48,134,600	264,507,000	111%	5.50	-2.02%	5.54	-1.05%	5.53	2.43%	5.17	1.10%	2.46%
*ST刚泰/600687.SH
	2020-07-10	1.20	1.20	1.16	1.17	-2.50%	-0.34%	2.18%	12,088,400	14,193,000	126%	1.17	-0.42%	1.17	1.21%	1.15	0.52%	1.15	0.26%	-0.26%
曲江文旅/600706.SH
	2020-07-10	7.87	7.95	7.75	7.77	-1.77%	-0.97%	2.52%	3,889,500	30,518,000	136%	7.85	0.17%	7.78	0.86%	7.70	0.84%	7.58	0.66%	0.36%
大智慧/601519.SH
	2020-07-10	13.08	13.68	12.35	12.47	-7.08%	-3.16%	6.66%	230,347,300	2,966,224,000	184%	12.88	-4.66%	12.92	2.53%	12.64	1.32%	11.69	3.84%	4.62%