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
2021-01-222.632.642.592.60-1.52%-0.27%-0.84%14,330,40037,366,00051%2.61-1.55%2.650.08%2.640.00%2.620.19%0.17%
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
2021-01-224.684.684.614.63-1.07%-0.22%-0.86%4,262,40019,776,00073%4.64-0.24%4.65-0.32%4.68-0.17%4.670.00%-0.67%
中信国安/000839.SZ
2021-01-222.392.402.262.30-4.56%-0.65%2.59%86,232,400199,641,000230%2.32-1.62%2.310.83%2.291.24%2.241.04%-0.22%
新 大 陆/000997.SZ
2021-01-2214.5214.6114.2314.550.14%0.92%0.54%8,478,100122,239,00090%14.42-0.91%14.52-1.04%14.60-0.10%14.47-0.18%-0.35%
东华软件/002065.SZ
2021-01-228.238.238.008.04-2.66%-0.21%-4.09%33,855,000272,775,00093%8.06-2.79%8.20-1.36%8.28-1.06%8.38-0.31%0.25%
金智科技/002090.SZ
2021-01-226.987.076.746.85-2.14%-0.61%-1.38%2,468,20017,010,00084%6.89-1.43%6.96-1.05%7.000.16%6.95-0.70%-1.59%
生 意 宝/002095.SZ
2021-01-2213.7613.7613.2813.33-3.75%-1.23%-2.38%1,925,20025,982,00082%13.50-2.44%13.68-0.83%13.76-0.71%13.660.69%-0.20%
拓维信息/002261.SZ
2021-01-227.257.277.007.00-3.85%-0.89%-4.89%18,316,400129,367,00073%7.06-2.51%7.17-1.31%7.28-1.32%7.36-0.11%0.36%
卫 士 通/002268.SZ
2021-01-2217.0017.0216.4216.58-2.18%-0.19%-2.22%6,191,700102,858,00087%16.61-2.34%16.92-1.41%17.03-0.56%16.96-0.22%0.16%
*ST联络/002280.SZ
2021-01-221.571.581.521.56-1.89%0.91%2.50%44,359,20068,558,000139%1.55-3.13%1.59-1.55%1.60-0.69%1.521.87%0.73%
辉煌科技/002296.SZ
2021-01-226.456.466.336.35-2.01%-0.35%0.08%2,826,10018,008,00081%6.37-1.68%6.45-0.26%6.450.12%6.35-0.11%-0.60%
皖通科技/002331.SZ
2021-01-2211.9612.3411.7112.161.59%0.75%6.73%4,212,20050,836,000125%12.070.73%11.901.62%11.731.31%11.391.20%0.25%
汉王科技/002362.SZ
2021-01-2225.8326.5025.1026.211.00%1.59%4.43%9,253,700238,752,000140%25.801.02%25.630.08%25.520.64%25.100.55%0.24%
太极股份/002368.SZ
2021-01-2227.1427.1425.8426.07-4.01%-0.37%-6.70%7,804,600204,226,000109%26.17-3.42%26.74-2.30%27.16-1.54%27.94-1.24%0.06%
千方科技/002373.SZ
2021-01-2219.5019.5418.6318.96-2.07%0.40%-4.89%18,610,500351,444,00084%18.88-3.00%19.31-1.51%19.55-0.77%19.94-0.09%0.50%
科远智慧/002380.SZ
2021-01-2213.7213.8213.6113.720.07%0.15%0.94%1,060,80014,533,00065%13.70-0.24%13.660.02%13.650.10%13.590.05%-0.38%
中远海科/002401.SZ
2021-01-2212.8312.9212.3712.45-2.81%-0.16%-5.76%6,338,10079,037,00069%12.47-3.00%12.67-1.62%12.89-0.88%13.21-0.49%-0.75%
四维图新/002405.SZ
2021-01-2216.5516.7316.1616.490.12%0.10%3.59%66,391,2001,093,757,00085%16.47-0.01%16.391.07%16.270.77%15.920.70%0.98%
广联达/002410.SZ
2021-01-2290.3591.9888.6091.351.40%1.05%8.70%6,003,600542,734,00078%90.400.37%89.841.32%88.132.17%84.041.08%0.91%
达实智能/002421.SZ
2021-01-223.603.603.523.53-1.94%-0.34%-0.14%10,898,00038,599,00077%3.54-1.80%3.59-0.33%3.580.08%3.54-0.14%-0.18%
启明星辰/002439.SZ
2021-01-2231.8432.3331.2131.60-0.78%0.10%0.39%14,502,100457,820,00080%31.57-0.16%31.56-0.29%31.71-0.08%31.480.44%0.70%
榕基软件/002474.SZ
2021-01-225.705.715.545.58-3.13%-0.21%-2.02%5,106,40028,554,000134%5.59-3.17%5.69-1.61%5.73-0.63%5.70-0.30%-0.56%
捷顺科技/002609.SZ
2021-01-229.809.829.359.54-2.05%0.15%0.30%7,962,70075,852,00083%9.53-2.56%9.66-0.80%9.68-0.14%9.510.97%0.65%
荣联科技/002642.SZ
2021-01-224.704.704.574.60-2.95%-0.15%-0.56%10,458,20048,184,00066%4.61-2.60%4.68-1.18%4.770.85%4.630.17%0.11%
博彦科技/002649.SZ
2021-01-229.509.609.389.49-0.11%0.04%3.61%10,122,30096,022,00085%9.49-0.71%9.54-0.12%9.521.29%9.160.97%0.40%
中科金财/002657.SZ
2021-01-2211.9011.9011.3811.50-3.69%-0.48%-4.91%6,245,00072,165,00056%11.56-3.24%11.81-2.05%12.07-3.10%12.090.32%1.05%
神州泰岳/300002.SZ
2021-01-224.624.634.454.47-3.25%-0.38%-2.68%34,610,400155,304,00081%4.49-3.73%4.60-1.10%4.61-0.20%4.59-0.91%-0.85%
豆神教育/300010.SZ
2021-01-229.059.148.188.21-8.78%-2.92%-7.66%41,546,900351,365,000165%8.46-6.44%8.72-4.03%8.94-2.16%8.89-0.88%-0.66%
银江股份/300020.SZ
2021-01-228.128.157.847.89-2.47%-0.44%1.21%9,832,40077,925,00092%7.93-2.38%8.020.04%7.960.51%7.800.28%-0.21%
同花顺/300033.SZ
2021-01-22130.10132.50127.37129.33-1.35%-0.02%-1.47%7,939,9001,027,072,00086%129.36-0.63%129.220.13%129.450.08%131.260.12%0.55%
超图软件/300036.SZ
2021-01-2218.6918.7518.2018.20-2.15%-0.91%-0.43%6,880,500126,382,00088%18.37-0.30%18.300.04%18.32-0.07%18.280.19%0.05%
赛为智能/300044.SZ
2021-01-226.186.205.995.99-3.54%-0.98%-2.27%14,035,70084,900,000101%6.05-2.04%6.26-0.57%6.23-0.13%6.13-0.15%-0.39%
天源迪科/300047.SZ
2021-01-227.167.196.886.89-4.04%-0.92%-2.83%16,339,700113,630,000131%6.95-3.27%7.12-1.54%7.15-0.60%7.09-0.34%-0.34%
三五互联/300051.SZ
2021-01-224.604.654.424.45-2.20%-0.85%0.75%4,522,70020,296,00076%4.49-1.92%4.54-0.83%4.541.25%4.42-0.14%-1.04%
华平股份/300074.SZ
2021-01-223.994.083.743.78-0.79%-2.33%2.19%12,380,50047,907,000129%3.872.06%3.820.79%3.811.57%3.700.11%-0.92%
数字政通/300075.SZ
2021-01-2210.9711.0210.6910.76-1.91%-0.42%-0.49%4,491,60048,533,00094%10.81-1.96%10.93-1.14%10.970.17%10.81-0.13%-0.58%
数码科技/300079.SZ
2021-01-224.394.394.234.25-2.30%-0.51%-1.51%12,536,10053,552,00092%4.27-2.04%4.33-1.28%4.36-0.11%4.320.00%-0.41%
银之杰/300085.SZ
2021-01-2216.7116.8016.1216.17-4.43%-1.15%-3.48%13,148,100215,078,000106%16.36-3.86%16.68-1.63%16.83-0.67%16.75-0.22%-0.46%
易联众/300096.SZ
2021-01-228.298.618.208.542.52%0.96%9.71%14,800,000125,195,000169%8.462.15%8.252.66%8.092.69%7.782.27%0.03%
世纪瑞尔/300150.SZ
2021-01-224.484.484.304.36-2.24%0.07%0.32%3,138,00013,672,00078%4.36-3.29%4.47-1.30%4.480.25%4.350.25%-0.54%
东方国信/300166.SZ
2021-01-2210.4010.4810.1410.23-1.54%0.17%-2.53%13,409,000136,945,00085%10.21-2.17%10.37-1.37%10.48-1.05%10.50-0.04%-0.11%
迪威迅/300167.SZ
2021-01-224.284.354.144.14-3.27%-1.94%0.05%5,984,00025,266,00087%4.22-2.27%4.28-0.21%4.251.00%4.14-0.55%-1.28%
万达信息/300168.SZ
2021-01-2220.0020.0019.4019.56-2.64%-0.56%-1.46%9,441,000185,708,00094%19.67-1.95%19.86-0.53%19.93-0.82%19.85-0.19%-0.59%
汉得信息/300170.SZ
2021-01-227.657.677.387.43-2.88%-0.75%-1.35%9,707,60072,667,00091%7.49-2.63%7.59-1.65%7.65-0.16%7.530.16%-0.09%
捷成股份/300182.SZ
2021-01-223.303.303.173.20-3.32%-0.78%-0.71%52,128,000168,129,00082%3.23-2.95%3.28-0.88%3.280.15%3.220.06%-1.27%
美亚柏科/300188.SZ
2021-01-2221.0021.4220.7020.92-1.46%-0.51%-1.75%9,472,400199,173,00069%21.030.29%20.870.13%20.72-0.37%21.29-0.23%-0.04%
天泽信息/300209.SZ
2021-01-228.808.938.428.80-4.45%0.74%-2.00%10,340,00090,322,000130%8.74-5.93%9.07-2.89%9.18-0.54%8.98-0.26%-0.72%
易华录/300212.SZ
2021-01-2230.4530.7929.5830.18-1.50%0.06%-4.54%10,881,200328,215,00082%30.16-2.45%30.56-1.67%31.05-1.00%31.610.03%0.93%
拓尔思/300229.SZ
2021-01-229.319.589.219.401.08%-0.18%4.21%18,531,900174,523,000120%9.421.15%9.34-1.11%9.331.00%9.021.27%1.07%
银信科技/300231.SZ
2021-01-228.688.698.518.58-1.94%-0.13%1.80%6,433,80055,275,00088%8.59-0.67%8.700.00%8.640.47%8.430.39%-0.23%
方直科技/300235.SZ
2021-01-2213.2613.2612.7512.91-1.45%0.07%2.30%2,712,90034,999,000101%12.90-1.20%12.930.57%12.820.92%12.62-0.45%-0.15%
天玑科技/300245.SZ
2021-01-228.558.558.308.32-2.92%-0.59%0.47%2,449,90020,502,00071%8.37-2.06%8.48-0.95%8.510.22%8.28-0.18%-0.66%
新开普/300248.SZ
2021-01-228.458.508.188.18-3.20%-0.63%0.50%6,278,80051,687,00091%8.23-2.35%8.34-1.09%8.370.18%8.140.32%-0.46%
卫宁健康/300253.SZ
2021-01-2214.4414.6213.8514.43-0.55%1.70%-2.30%56,402,900800,313,000121%14.19-2.98%14.40-1.60%14.52-0.41%14.77-1.27%-1.05%
佳创视讯/300264.SZ
2021-01-223.223.313.203.26-2.10%0.43%2.48%6,655,80021,608,00069%3.25-2.84%3.31-1.25%3.301.54%3.18-0.63%-1.29%
华宇软件/300271.SZ
2021-01-2222.0022.0020.9621.28-3.10%-0.03%-5.42%11,664,200248,292,000110%21.29-2.60%21.70-1.58%22.02-1.33%22.50-1.12%-0.58%
海联讯/300277.SZ
2021-01-228.438.568.188.22-3.07%-0.50%1.14%3,809,90031,474,000104%8.26-2.43%8.37-1.27%8.390.76%8.130.32%-0.76%
飞利信/300287.SZ
2021-01-223.913.913.733.78-3.82%-0.11%-2.38%34,986,200132,381,000104%3.78-4.15%3.90-2.43%3.93-0.23%3.87-0.46%-0.66%
荣科科技/300290.SZ
2021-01-225.025.154.925.101.39%1.07%7.50%16,633,60083,940,000104%5.050.40%5.020.72%4.941.71%4.740.81%0.11%
蓝盾股份/300297.SZ
2021-01-225.165.274.955.080.20%-0.27%4.94%83,039,800423,030,000122%5.090.32%5.160.60%5.071.56%4.841.04%0.12%
海峡创新/300300.SZ
2021-01-224.674.674.454.46-3.04%-1.24%-0.45%12,747,40057,568,00096%4.52-1.85%4.56-0.31%4.540.69%4.48-0.25%-1.00%
任子行/300311.SZ
2021-01-225.465.505.315.33-2.20%-0.80%-0.49%10,815,90058,116,00080%5.37-1.81%5.44-1.20%5.470.40%5.36-0.28%-0.70%
旋极信息/300324.SZ
2021-01-223.913.933.693.71-4.38%-0.91%-3.18%31,120,100116,509,00095%3.74-3.68%3.84-1.89%3.87-0.44%3.83-0.67%-0.74%
华虹计通/300330.SZ
2021-01-229.369.378.979.00-3.85%-0.90%2.01%2,644,10024,013,00089%9.08-2.16%9.170.16%9.100.70%8.820.02%-0.76%
润和软件/300339.SZ
2021-01-229.679.689.309.34-4.40%-1.04%-1.64%20,704,900195,413,000131%9.44-3.23%9.59-0.72%9.59-0.26%9.500.06%-0.03%
长亮科技/300348.SZ
2021-01-2218.7018.7017.6817.73-5.14%-1.29%-4.96%19,502,200350,276,000146%17.96-4.12%18.28-2.16%18.49-1.69%18.66-1.15%-0.11%
北信源/300352.SZ
2021-01-225.395.445.185.20-2.62%-1.29%-1.76%25,314,800133,352,000100%5.27-1.09%5.30-1.23%5.35-0.13%5.29-0.15%-0.19%
恒华科技/300365.SZ
2021-01-2210.0010.089.679.79-2.10%-0.22%3.29%4,932,10048,395,00098%9.81-2.06%9.94-1.18%9.940.96%9.480.79%-0.10%
创意信息/300366.SZ
2021-01-228.588.588.118.13-4.91%-1.33%-3.82%11,811,70097,333,000103%8.24-3.96%8.44-1.46%8.49-0.31%8.45-0.82%-1.18%
绿盟科技/300369.SZ
2021-01-2213.9214.1713.6214.071.52%0.95%0.83%18,274,400254,715,000139%13.940.85%13.800.85%13.700.28%13.95-0.77%-0.52%
赢时胜/300377.SZ
2021-01-228.698.708.378.45-3.21%-0.25%-1.30%15,416,200130,583,00095%8.47-3.16%8.64-1.25%8.68-0.17%8.56-0.02%-0.05%
东方通/300379.SZ
2021-01-2246.0046.8041.8743.57-7.10%-2.08%-3.67%19,302,500858,869,000123%44.50-5.09%45.47-1.95%45.79-0.50%45.230.24%0.53%
安硕信息/300380.SZ
2021-01-2217.9617.9617.4017.48-2.56%-0.48%0.34%1,945,30034,170,00092%17.57-2.61%17.80-0.87%17.840.20%17.42-0.06%-0.81%
三联虹普/300384.SZ
2021-01-2214.3214.3213.8213.93-2.72%-0.07%1.36%1,916,80026,720,00073%13.94-2.74%14.13-1.34%14.300.93%13.74-0.30%-0.73%
天利科技/300399.SZ
2021-01-2214.4414.4613.9814.10-2.35%0.00%0.92%1,717,90024,223,00083%14.10-1.93%14.24-0.46%14.220.69%13.97-0.48%-1.18%
*ST信通/600289.SH
2021-01-224.064.154.024.110.98%0.81%0.20%1,246,4005,082,00048%4.08-0.78%4.10-0.82%4.13-0.19%4.100.94%-0.89%
盛和资源/600392.SH
2021-01-2214.0015.0013.7014.748.06%2.47%22.30%263,256,0003,786,897,000196%14.398.01%13.438.87%12.957.03%12.054.96%2.86%
国电南瑞/600406.SH
2021-01-2230.2531.8229.7131.104.36%1.25%8.69%36,718,8001,127,805,000124%30.723.08%30.092.36%29.501.94%28.611.19%0.70%
华胜天成/600410.SH
2021-01-228.298.297.977.99-3.50%-0.71%-2.55%19,035,800153,188,000100%8.05-2.56%8.16-1.20%8.21-0.28%8.20-0.70%-0.65%
博通股份/600455.SH
2021-01-2218.2618.2817.7117.95-1.37%0.14%1.05%561,40010,063,00070%17.93-1.83%18.17-0.43%18.130.33%17.76-0.28%-0.99%
华鑫股份/600621.SH
2021-01-2221.6222.0921.1821.34-2.47%-1.08%0.88%55,518,2001,197,677,000169%21.57-1.83%21.670.83%21.420.83%21.150.39%-0.21%
信达地产/600657.SH
2021-01-223.883.893.803.81-2.06%-0.52%-1.58%6,812,70026,094,00069%3.83-1.90%3.90-1.32%3.92-0.03%3.870.13%-0.14%
退市刚泰/600687.SH
2021-01-220.260.290.260.2911.54%5.84%19.83%24,688,6006,764,000180%0.2711.84%0.266.25%0.242.98%0.242.54%-7.60%
曲江文旅/600706.SH
2021-01-226.436.606.336.40-1.39%-0.53%-0.50%1,206,8007,765,00085%6.43-1.08%6.48-0.66%6.490.40%6.43-0.42%-0.93%
大智慧/601519.SH
2021-01-2210.1710.259.719.78-4.21%-1.01%-2.42%56,495,600558,185,000108%9.88-2.76%10.04-0.69%10.050.14%10.02-0.23%-0.21%