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
2021-01-2218.4619.8018.4619.022.98%-0.34%0.51%3,268,40062,377,000156%19.092.87%18.821.15%18.740.24%18.92-0.23%-0.20%
中国天楹/000035.SZ
2021-01-224.044.043.943.99-1.24%0.25%-1.04%7,240,80028,815,00091%3.98-1.41%4.02-0.96%4.05-0.47%4.030.17%-0.08%
中兴通讯/000063.SZ
2021-01-2235.4035.4033.8033.88-4.08%-1.22%-4.70%101,234,5003,472,383,00081%34.30-2.66%34.95-2.11%35.51-0.59%35.550.16%0.63%
宁通信/000468.SZ
航天发展/000547.SZ
2021-01-2225.7926.0725.3525.80-0.39%0.63%-4.88%24,670,500632,507,00050%25.64-1.24%25.740.17%25.83-0.14%27.12-1.27%-0.41%
神州信息/000555.SZ
2021-01-2215.1215.1714.7814.82-2.50%-0.31%-2.76%13,705,600203,746,000120%14.87-2.37%15.08-1.52%15.24-0.98%15.24-0.35%-0.08%
汇源通信/000586.SZ
2021-01-226.996.996.806.93-0.29%0.48%3.09%2,026,10013,973,00097%6.90-0.42%6.890.48%6.850.97%6.72-0.21%-0.64%
*ST金鸿/000669.SZ
2021-01-221.941.971.901.940.00%0.41%0.83%5,088,2009,832,00085%1.93-0.46%1.940.05%1.940.21%1.92-0.31%-1.06%
恒逸石化/000703.SZ
2021-01-2214.8314.8714.3114.64-1.48%0.56%5.07%67,118,900977,206,000137%14.56-1.71%14.590.73%14.331.24%13.931.04%1.02%
天音控股/000829.SZ
2021-01-227.007.336.907.020.72%-1.50%0.43%21,386,900152,427,000126%7.132.06%7.04-1.29%7.110.52%6.990.49%0.29%
欢瑞世纪/000892.SZ
2021-01-222.302.312.202.23-3.46%-0.54%-0.93%7,598,40017,032,00088%2.24-3.03%2.29-1.12%2.310.39%2.250.22%-0.78%
数源科技/000909.SZ
2021-01-227.417.417.197.20-2.96%-0.68%-4.22%3,244,40023,520,000157%7.25-2.70%7.39-1.65%7.46-1.30%7.52-0.90%-0.61%
*ST同洲/002052.SZ
2021-01-221.001.010.980.99-1.98%-0.50%2.91%4,986,3004,962,00040%1.00-1.39%1.01-0.40%1.010.30%0.960.21%-0.76%
ST新海/002089.SZ
2021-01-221.731.771.711.740.00%-0.11%1.87%5,478,5009,546,00061%1.740.64%1.75-0.68%1.751.45%1.71-0.18%-0.97%
国脉科技/002093.SZ
2021-01-227.127.136.987.00-1.82%-0.40%-1.64%5,165,00036,302,00086%7.03-1.51%7.09-0.94%7.14-0.38%7.12-0.27%-0.10%
三维通信/002115.SZ
2021-01-225.935.995.815.88-2.00%0.41%2.15%6,891,90040,361,00071%5.86-2.35%5.95-1.15%5.960.91%5.760.44%-0.71%
北纬科技/002148.SZ
2021-01-223.984.003.883.91-1.76%0.05%-0.23%3,332,30013,023,00086%3.91-1.96%3.96-0.80%3.960.05%3.92-0.38%-0.76%
北斗星通/002151.SZ
2021-01-2252.8052.8051.4351.68-2.12%-0.47%-1.23%10,424,100541,241,00080%51.92-1.22%52.120.00%52.010.23%52.320.00%-0.09%
远 望 谷/002161.SZ
2021-01-225.245.265.085.08-3.61%-1.38%-1.84%6,276,60032,329,000104%5.15-2.50%5.22-1.06%5.25-0.42%5.18-0.06%-0.40%
武汉凡谷/002194.SZ
2021-01-2214.3714.3713.6913.70-4.66%-1.20%-6.15%11,432,100158,513,00076%13.87-3.43%14.22-2.53%14.60-1.34%14.60-0.53%-0.07%
奥维通信/002231.SZ
2021-01-224.514.534.384.38-2.45%-0.84%-1.53%2,790,00012,324,00058%4.42-1.84%4.47-0.80%4.49-0.07%4.450.27%-0.36%
光迅科技/002281.SZ
2021-01-2229.3229.3828.2028.53-2.93%-0.18%-3.37%10,423,700297,931,000106%28.58-2.89%29.07-1.82%29.41-0.91%29.53-0.17%0.27%
日海智能/002313.SZ
2021-01-2211.1711.1810.7810.81-3.22%-0.71%-1.76%2,017,90021,969,00094%10.89-2.33%11.04-1.40%11.14-0.71%11.000.03%-0.29%
亚联发展/002316.SZ
2021-01-223.603.733.453.45-5.22%-2.90%-1.12%8,457,80030,053,000140%3.55-3.77%3.61-0.17%3.580.82%3.490.17%-0.86%
星网锐捷/002396.SZ
2021-01-2223.8123.9522.8322.98-3.89%-0.75%-4.33%15,993,900370,326,00093%23.15-3.26%23.70-2.43%24.19-0.18%24.02-0.22%0.49%
深南股份/002417.SZ
2021-01-226.806.846.686.70-2.33%-0.25%0.62%4,949,60033,246,00085%6.72-1.25%6.76-0.75%6.790.47%6.66-0.02%-0.39%
盛路通信/002446.SZ
2021-01-226.456.456.246.26-2.95%-0.51%-3.23%14,922,50093,887,00084%6.29-2.09%6.38-1.39%6.47-0.65%6.47-0.45%-0.25%
海格通信/002465.SZ
2021-01-2210.7610.7610.4210.45-3.06%-0.63%-4.23%33,387,400351,091,00094%10.52-2.59%10.67-1.54%10.80-0.65%10.91-0.62%-0.16%
二六三/002467.SZ
2021-01-226.066.065.885.92-1.99%-0.10%-0.29%19,783,100117,233,00089%5.93-2.18%5.99-0.37%5.98-0.02%5.94-0.30%0.06%
通鼎互联/002491.SZ
2021-01-224.094.093.994.00-1.72%-0.32%0.88%6,293,00025,253,00074%4.01-1.40%4.04-0.54%4.050.03%3.970.23%-0.15%
杰赛科技/002544.SZ
2021-01-2215.1815.2714.4414.60-4.39%-0.82%-5.48%15,327,500225,642,000120%14.72-3.32%15.06-1.52%15.21-1.09%15.45-1.46%-0.93%
海能达/002583.SZ
2021-01-226.266.286.116.15-2.38%-0.44%-2.26%12,055,60074,473,00072%6.18-2.05%6.25-1.22%6.32-0.72%6.290.21%0.27%
网宿科技/300017.SZ
2021-01-226.806.816.606.64-2.78%-0.24%-1.85%35,018,500233,069,000100%6.66-2.53%6.76-1.07%6.79-0.24%6.77-0.38%0.00%
华星创业/300025.SZ
2021-01-223.974.053.843.942.07%0.08%2.85%14,355,10056,509,000164%3.942.05%3.910.00%3.920.80%3.830.08%-1.07%
金亚退/300028.SZ
2020-07-310.310.310.290.30-3.23%-1.32%-4.15%14,132,7004,302,000189%0.30-1.30%0.310.00%0.31-1.29%0.31-2.49%-1.66%
数知科技/300038.SZ
2021-01-223.503.523.373.37-5.07%-1.78%-17.90%66,548,300228,315,00055%3.43-4.67%3.59-4.04%3.80-4.38%4.110.05%0.91%
世纪鼎利/300050.SZ
2021-01-226.086.276.006.163.53%0.26%12.84%16,565,900101,787,000143%6.144.49%5.952.92%5.753.27%5.462.46%0.23%
恒信东方/300081.SZ
2021-01-227.807.827.617.62-2.06%-0.47%-3.86%2,864,10021,927,00083%7.66-2.11%7.79-1.12%7.86-0.85%7.93-0.55%-1.15%
高新兴/300098.SZ
2021-01-223.773.773.623.66-3.17%-0.49%-1.29%26,123,00096,069,00094%3.68-3.01%3.78-0.58%3.770.13%3.71-0.35%-0.62%
振芯科技/300101.SZ
2021-01-2220.0021.6519.8021.577.05%3.93%11.03%41,341,500858,046,000108%20.762.34%20.242.33%19.842.00%19.431.52%1.33%
大富科技/300134.SZ
2021-01-2210.7810.7810.3110.37-3.71%-0.82%-0.31%8,112,50084,828,00090%10.46-3.72%10.660.18%10.570.20%10.400.49%0.28%
天喻信息/300205.SZ
2021-01-229.699.759.459.59-0.83%0.42%1.97%3,947,70037,702,00088%9.55-1.11%9.58-0.26%9.600.44%9.41-0.10%-0.56%
亿通科技/300211.SZ
2021-01-227.817.857.407.65-2.30%0.41%-3.71%6,899,90052,573,00061%7.62-1.67%7.69-0.31%7.670.38%7.95-3.46%-0.49%
佳讯飞鸿/300213.SZ
2021-01-226.916.946.666.71-2.89%-0.56%-3.16%14,214,60095,921,000108%6.75-2.63%6.87-2.03%6.94-0.76%6.93-0.12%-0.12%
初灵信息/300250.SZ
2021-01-229.9410.029.619.70-2.51%-0.42%1.63%2,528,10024,625,00071%9.74-2.80%9.93-1.01%9.881.35%9.54-0.26%-0.80%
金信诺/300252.SZ
2021-01-228.988.988.578.57-4.88%-1.74%-3.51%8,451,20073,713,000109%8.72-2.58%8.86-1.38%8.93-0.62%8.88-0.35%-0.59%
吴通控股/300292.SZ
2021-01-223.723.773.483.48-6.70%-2.36%-8.28%48,544,400172,998,000171%3.56-5.46%3.72-3.63%3.79-2.27%3.79-1.46%-0.71%
富春股份/300299.SZ
2021-01-227.277.277.017.07-2.75%-0.51%-1.87%15,616,500110,965,00083%7.11-2.24%7.17-0.24%7.170.35%7.21-0.55%-0.31%
宜通世纪/300310.SZ
2021-01-225.215.305.035.03-4.01%-2.16%-5.54%21,346,200109,743,00080%5.14-2.39%5.24-2.00%5.34-0.91%5.33-0.19%0.10%
邦讯技术/300312.SZ
2021-01-224.374.384.184.19-4.12%-1.09%-4.51%11,723,60049,661,00070%4.24-3.73%4.38-2.01%4.42-0.45%4.39-1.02%-2.19%
东土科技/300353.SZ
2021-01-228.138.217.827.85-3.92%-1.18%-2.86%8,063,30064,058,000107%7.94-2.78%8.07-1.39%8.13-0.88%8.08-0.05%-0.65%
中国联通/600050.SH
2021-01-224.414.424.324.34-2.03%-0.16%-4.07%152,491,400662,823,00065%4.35-1.96%4.43-1.54%4.49-1.21%4.520.27%0.35%
康欣新材/600076.SH
2021-01-223.373.373.293.31-2.36%-0.33%-0.90%7,658,20025,431,000110%3.32-2.06%3.37-0.53%3.37-0.41%3.34-0.30%-0.73%
宋都股份/600077.SH
2021-01-222.792.812.702.70-2.88%-1.71%-6.05%10,596,90029,108,00093%2.75-1.12%2.78-2.49%2.84-0.80%2.87-0.66%-0.59%
永鼎股份/600105.SH
2021-01-223.173.173.093.11-2.20%-0.29%-1.80%26,423,70082,425,00096%3.12-1.86%3.15-1.16%3.18-0.59%3.17-0.38%-1.15%
*ST宏图/600122.SH
2021-01-220.990.990.940.97-2.02%0.94%0.21%15,059,80014,470,00099%0.96-4.09%0.99-2.66%1.00-0.40%0.970.21%-0.78%
波导股份/600130.SH
2021-01-223.513.513.383.40-3.13%-1.05%-0.82%7,880,30027,076,000100%3.44-1.86%3.47-0.43%3.470.23%3.43-0.26%-0.76%
大唐电信/600198.SH
2021-01-229.269.329.149.18-1.50%-0.17%-3.55%9,178,20084,401,00058%9.20-1.65%9.27-0.64%9.330.01%9.52-1.02%-0.87%
大恒科技/600288.SH
2021-01-229.909.959.799.84-0.91%-0.08%-1.77%1,424,80014,032,00071%9.85-0.80%9.95-1.58%10.06-0.17%10.02-0.07%0.01%
长江通信/600345.SH
2021-01-2217.0617.1116.5316.63-3.03%-0.86%-2.53%2,081,00034,907,000157%16.77-2.18%16.94-1.31%17.08-0.70%17.06-0.39%-0.30%
*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
2021-01-2213.6413.6413.3613.41-1.90%-0.25%-3.53%20,545,200276,190,000103%13.44-1.65%13.57-1.46%13.76-1.21%13.90-0.20%0.04%
烽火通信/600498.SH
2021-01-2223.8823.8822.7022.79-4.60%-1.09%-6.83%21,649,400498,815,000114%23.04-3.68%23.52-2.56%23.93-1.82%24.46-0.78%0.21%
中天科技/600522.SH
2021-01-2211.1011.1110.8110.87-1.90%-0.49%-4.40%45,911,900501,480,00067%10.92-1.15%11.00-1.18%11.16-0.65%11.370.08%0.41%
ST中安/600654.SH
2021-01-221.641.661.571.61-1.83%-0.25%-1.41%5,571,3008,992,000194%1.61-2.24%1.63-1.27%1.64-0.55%1.63-0.31%-0.39%
电子城/600658.SH
2021-01-225.035.074.904.93-2.38%-0.66%-0.54%5,171,70025,665,00066%4.96-2.11%5.04-1.00%5.05-0.36%4.96-0.18%-0.62%
*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
2021-01-227.467.477.287.32-1.48%-0.11%-1.67%14,190,200103,980,000107%7.33-1.62%7.39-0.63%7.42-0.42%7.44-0.19%-0.17%
北汽蓝谷/600733.SH
2021-01-2210.0511.1210.0510.684.91%0.85%11.30%115,410,2001,222,210,000138%10.593.60%10.353.86%10.033.61%9.601.69%1.00%
中国海防/600764.SH
2021-01-2232.8132.8131.9132.10-2.58%-0.43%-6.51%3,912,000126,114,00067%32.24-1.76%32.47-0.96%32.96-0.97%34.34-1.09%-0.54%
南京熊猫/600775.SH
2021-01-227.367.367.207.22-1.50%-0.43%-2.31%3,305,60023,968,00069%7.25-0.93%7.28-0.89%7.37-0.51%7.39-0.10%-0.13%
东方通信/600776.SH
2021-01-2212.4812.4812.1512.24-2.00%0.04%-4.59%12,427,000152,040,00042%12.24-1.42%12.39-1.73%12.63-0.61%12.830.09%0.96%
鹏博士/600804.SH
2021-01-227.207.236.856.90-4.56%-1.39%-5.04%40,792,900285,426,00083%7.00-3.00%7.20-1.26%7.25-1.23%7.270.19%0.65%
四创电子/600990.SH
2021-01-2247.5747.5745.7246.39-2.71%0.17%-2.06%1,723,60079,823,00091%46.31-2.82%47.34-2.00%47.92-0.42%47.37-0.24%0.00%