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
2020-07-0321.5921.6820.8121.00-2.73%-0.19%3.13%6,802,200143,128,000102%21.04-2.41%21.39-0.60%21.111.51%20.360.63%0.77%
中国天楹/000035.SZ
2020-07-035.135.355.115.252.74%-0.17%3.69%18,758,10098,642,000176%5.263.18%5.181.65%5.131.30%5.061.04%0.41%
中兴通讯/000063.SZ
2020-07-0340.5542.8940.0942.414.72%2.24%3.40%180,184,5007,474,246,000129%41.484.47%40.471.56%40.301.27%41.010.39%0.55%
宁通信/000468.SZ
航天发展/000547.SZ
2020-07-0314.3614.4914.0014.370.70%0.20%3.10%28,924,200414,845,000103%14.340.95%14.141.83%13.891.36%13.94-0.21%-0.27%
神州信息/000555.SZ
2020-07-0315.8416.5515.6016.493.84%3.10%7.43%36,641,900586,042,000184%15.991.89%15.732.05%15.481.30%15.351.05%0.48%
汇源通信/000586.SZ
2020-07-039.579.669.559.640.73%0.26%-0.56%2,268,90021,816,00096%9.621.02%9.530.38%9.530.04%9.69-0.22%-0.15%
*ST金鸿/000669.SZ
2020-07-031.651.731.641.734.85%0.82%2.13%11,124,20019,091,000167%1.724.57%1.691.51%1.68-1.17%1.690.53%0.67%
恒逸石化/000703.SZ
2020-07-039.249.499.219.432.72%0.45%3.99%20,430,800191,803,000158%9.392.48%9.231.78%9.121.27%9.070.55%-0.22%
天音控股/000829.SZ
2020-07-036.396.476.326.36-0.63%-0.34%-5.75%32,114,500204,960,00050%6.380.13%6.40-0.88%6.46-1.37%6.750.45%1.34%
欢瑞世纪/000892.SZ
2020-07-034.274.294.174.22-1.17%0.33%-0.24%14,323,90060,244,00099%4.21-0.97%4.220.45%4.180.26%4.23-0.61%0.21%
数源科技/000909.SZ
2020-07-038.999.028.909.00-0.33%0.47%-0.71%7,552,90067,657,00063%8.960.84%8.850.65%8.81-0.18%9.06-2.78%-0.35%
*ST同洲/002052.SZ
2020-07-031.341.411.331.404.48%1.97%1.38%20,625,40028,326,000174%1.372.62%1.360.97%1.350.45%1.38-0.43%-0.39%
*ST新海/002089.SZ
2020-07-032.412.542.352.491.63%2.13%2.43%23,852,30058,158,000137%2.440.04%2.432.10%2.390.25%2.43-0.04%-0.39%
国脉科技/002093.SZ
2020-07-039.089.138.999.100.89%0.31%1.25%25,523,300231,538,000133%9.071.17%8.980.89%8.930.69%8.990.35%0.18%
三维通信/002115.SZ
2020-07-039.639.799.569.741.04%0.42%-0.33%20,673,000200,501,00089%9.701.58%9.570.44%9.570.06%9.77-0.12%0.17%
北纬科技/002148.SZ
2020-07-035.135.325.115.292.92%1.15%3.62%19,467,800101,822,000132%5.232.49%5.151.74%5.090.63%5.110.43%0.21%
北斗星通/002151.SZ
2020-07-0332.5032.5031.9932.29-0.74%0.20%-2.17%15,614,800503,225,00071%32.23-0.19%32.230.30%32.170.06%33.01-0.41%-0.35%
远 望 谷/002161.SZ
2020-07-037.968.117.928.072.02%0.32%2.71%19,773,300159,050,000108%8.042.41%7.910.09%7.950.29%7.860.63%0.32%
武汉凡谷/002194.SZ
2020-07-0320.8021.6520.6621.412.93%1.29%0.93%21,256,700449,325,000154%21.142.23%20.871.11%20.820.40%21.21-0.07%0.00%
奥维通信/002231.SZ
2020-07-036.977.166.867.112.01%1.12%4.60%13,471,90094,726,000199%7.031.05%6.961.52%6.871.24%6.800.95%0.31%
光迅科技/002281.SZ
2020-07-0332.7333.3832.3133.382.02%1.26%2.02%16,647,500548,778,000111%32.970.82%32.64-0.20%32.680.27%32.720.21%0.63%
日海智能/002313.SZ
2020-07-0318.9619.1018.7219.091.27%1.06%0.39%4,389,80082,923,00097%18.891.04%18.730.64%18.670.05%19.02-0.01%-0.09%
亚联发展/002316.SZ
2020-07-035.936.495.916.4910.00%3.10%8.22%19,503,900122,779,000246%6.307.44%6.124.65%6.052.98%6.001.35%0.02%
星网锐捷/002396.SZ
2020-07-0334.7735.4534.7735.451.84%0.84%2.00%15,262,900536,563,000145%35.162.39%34.770.08%34.870.44%34.760.28%0.20%
深南股份/002417.SZ
2020-07-036.516.696.486.681.37%0.74%1.10%12,107,00080,287,000164%6.633.11%6.540.66%6.540.37%6.61-0.36%-0.20%
盛路通信/002446.SZ
2020-07-037.237.327.187.311.25%0.72%2.05%25,054,600181,846,000146%7.261.30%7.180.60%7.170.62%7.160.18%0.08%
海格通信/002465.SZ
2020-07-0313.0313.2012.8513.130.77%0.75%1.18%63,868,800832,350,00099%13.031.24%12.860.27%12.900.36%12.98-0.19%-0.18%
二六三/002467.SZ
2020-07-037.477.547.337.41-0.67%-0.05%1.88%80,570,100597,373,00094%7.41-0.80%7.391.15%7.270.26%7.270.92%0.84%
通鼎互联/002491.SZ
2020-07-035.205.325.195.291.54%0.44%0.72%13,419,90070,688,000104%5.272.01%5.190.95%5.170.43%5.250.15%0.16%
杰赛科技/002544.SZ
2020-07-0313.4613.6413.3713.580.89%0.45%1.78%11,871,300160,492,000153%13.521.39%13.341.21%13.250.83%13.340.14%0.16%
海能达/002583.SZ
2020-07-037.718.147.658.024.43%0.68%6.15%77,797,100619,720,000150%7.974.31%7.732.51%7.622.02%7.560.95%0.28%
网宿科技/300017.SZ
2020-07-039.449.879.339.723.85%1.28%7.86%235,138,6002,256,552,000251%9.603.92%9.333.50%9.182.96%9.012.40%0.70%
华星创业/300025.SZ
2020-07-034.814.874.774.861.04%0.91%0.19%17,197,90082,819,00082%4.821.03%4.780.59%4.760.36%4.85-3.92%-0.52%
金亚退/300028.SZ
2020-07-030.390.390.370.38-2.56%0.53%-3.80%6,844,0002,586,00059%0.38-3.82%0.38-0.26%0.40-0.25%0.40-17.71%-7.74%
数知科技/300038.SZ
2020-07-038.358.518.308.461.32%0.55%0.34%32,548,900273,874,000125%8.411.57%8.310.94%8.280.13%8.43-0.41%-0.10%
世纪鼎利/300050.SZ
2020-07-035.205.255.155.220.97%0.38%1.93%12,155,30063,202,000135%5.201.54%5.141.22%5.080.71%5.120.02%0.03%
恒信东方/300081.SZ
2020-07-039.039.038.778.910.91%0.34%1.78%11,291,400100,264,000147%8.881.72%8.751.49%8.650.63%8.75-0.38%-0.08%
高新兴/300098.SZ
2020-07-036.126.366.036.354.10%2.39%4.72%68,363,200423,980,000157%6.201.99%6.110.86%6.100.79%6.060.63%-0.07%
振芯科技/300101.SZ
2020-07-0311.1711.2811.1111.270.71%0.56%0.96%17,313,500194,030,000104%11.211.24%11.080.62%11.050.38%11.16-0.04%-0.42%
大富科技/300134.SZ
2020-07-0314.3314.5714.1314.552.32%1.21%1.51%13,751,500197,696,000138%14.381.63%14.201.03%14.130.35%14.33-0.13%-0.01%
天喻信息/300205.SZ
2020-07-0310.5010.7610.4210.711.71%0.73%1.99%9,509,700101,108,000153%10.631.79%10.501.01%10.460.82%10.500.11%0.28%
亿通科技/300211.SZ
2020-07-036.596.696.576.691.06%0.63%2.03%4,712,10031,328,000137%6.650.71%6.600.61%6.570.81%6.560.25%-0.06%
佳讯飞鸿/300213.SZ
2020-07-036.346.436.346.410.47%0.33%-0.34%12,526,30080,033,00086%6.390.54%6.36-0.63%6.42-0.47%6.430.06%0.34%
初灵信息/300250.SZ
2020-07-0313.4213.4913.2613.470.90%0.48%2.15%5,067,00067,923,000125%13.411.02%13.310.86%13.190.54%13.190.12%0.09%
金信诺/300252.SZ
2020-07-039.619.879.569.791.77%0.64%2.60%11,870,800115,483,000148%9.731.70%9.610.97%9.560.76%9.540.04%0.17%
吴通控股/300292.SZ
2020-07-035.275.395.245.351.33%0.75%-0.13%53,401,100283,581,00095%5.311.45%5.250.94%5.23-0.08%5.36-0.26%0.06%
富春股份/300299.SZ
2020-07-038.819.448.689.204.90%1.18%1.87%93,137,100846,894,00090%9.093.05%8.950.47%8.99-2.29%9.030.67%2.24%
宜通世纪/300310.SZ
2020-07-035.635.695.605.681.25%0.58%0.39%21,705,300122,575,000115%5.651.27%5.590.32%5.600.30%5.66-0.07%-0.04%
邦讯技术/300312.SZ
2020-07-034.184.374.164.354.32%1.71%1.23%20,920,80089,480,000107%4.282.96%4.211.18%4.201.06%4.30-5.08%-1.81%
东土科技/300353.SZ
2020-07-0311.6211.7711.5011.660.69%0.23%0.02%11,109,700129,243,00093%11.631.46%11.540.87%11.440.09%11.66-0.31%-0.15%
中国联通/600050.SH
2020-07-035.025.125.025.081.40%0.14%2.77%216,328,1001,097,387,000187%5.072.05%4.991.53%4.961.35%4.940.63%-0.03%
康欣新材/600076.SH
2020-07-033.353.433.343.402.10%0.32%2.56%13,500,90045,751,000199%3.392.76%3.331.81%3.301.10%3.320.46%-0.12%
宋都股份/600077.SH
2020-07-033.123.153.073.110.32%0.35%6.22%24,987,00077,441,000181%3.100.95%3.032.12%2.981.85%2.931.32%0.34%
永鼎股份/600105.SH
2020-07-034.574.764.534.764.62%2.23%8.23%45,581,200212,232,000268%4.664.89%4.513.25%4.452.84%4.402.14%0.44%
*ST宏图/600122.SH
2020-07-031.131.141.121.130.00%0.00%-0.53%14,288,60016,147,000111%1.130.27%1.130.27%1.130.00%1.140.00%-0.22%
波导股份/600130.SH
2020-07-034.074.154.034.090.49%0.44%2.20%33,604,900136,848,000113%4.070.72%4.060.35%4.030.83%4.000.43%-0.11%
大唐电信/600198.SH
2020-07-0316.6217.0016.3016.66-1.59%0.06%6.08%79,543,2001,324,371,00080%16.650.83%16.320.66%16.091.19%15.712.26%2.52%
大恒科技/600288.SH
2020-07-0311.5312.0411.4811.913.03%1.31%3.19%6,854,00080,573,000205%11.761.86%11.661.12%11.580.71%11.540.43%-0.19%
长江通信/600345.SH
2020-07-0320.9721.1520.8921.120.52%0.27%1.09%3,840,40080,889,000104%21.060.58%20.870.91%20.680.24%20.890.09%-0.04%
*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
2020-07-0316.9217.1616.8117.061.07%0.38%2.20%45,964,600781,154,000155%17.001.73%16.751.20%16.660.84%16.690.40%0.06%
烽火通信/600498.SH
2020-07-0329.9930.3029.6430.141.11%0.56%2.01%44,622,6001,337,464,000151%29.972.36%29.471.24%29.290.91%29.550.29%0.05%
中天科技/600522.SH
2020-07-0311.4711.6311.4011.460.35%-0.30%0.18%67,167,700772,073,000117%11.501.70%11.350.41%11.330.43%11.440.14%-0.13%
ST中安/600654.SH
2020-07-031.561.571.551.560.65%-0.13%0.19%4,778,4007,462,000124%1.561.36%1.540.33%1.540.33%1.56-0.32%-0.67%
电子城/600658.SH
2020-07-035.965.985.815.84-4.11%-0.65%1.18%20,926,300123,004,000103%5.88-0.42%5.980.61%5.890.48%5.770.42%0.35%
*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
2020-07-039.319.459.269.401.40%0.36%2.02%37,849,100354,488,000157%9.372.03%9.210.96%9.180.63%9.210.26%-0.10%
北汽蓝谷/600733.SH
2020-07-036.546.766.526.703.72%0.43%0.39%24,914,700166,208,000148%6.672.76%6.561.56%6.520.73%6.67-0.30%0.33%
中国海防/600764.SH
2020-07-0325.8426.1025.7325.971.17%0.09%1.81%2,402,60062,340,000140%25.951.69%25.651.02%25.530.67%25.51-0.01%-0.08%
南京熊猫/600775.SH
2020-07-038.308.458.268.381.45%0.24%1.31%14,335,700119,852,000156%8.361.51%8.280.82%8.260.55%8.270.21%-0.08%
东方通信/600776.SH
2020-07-0315.4815.6115.3715.580.91%0.54%2.12%16,748,200259,538,000162%15.501.09%15.350.86%15.260.75%15.260.26%-0.04%
鹏博士/600804.SH
2020-07-038.959.778.819.526.73%2.39%7.57%130,578,0001,214,104,000130%9.304.61%9.062.07%8.991.55%8.851.58%1.23%
四创电子/600990.SH
2020-07-0341.0641.6740.7041.300.76%0.19%3.44%2,534,800104,484,000137%41.221.42%40.671.24%40.291.10%39.930.50%0.10%