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
2019-07-199.519.619.429.602.13%0.87%-1.65%1,730,00016,464,00066%9.520.57%9.53-0.77%9.59-0.10%9.76-1.61%-0.29%
中国天楹/000035.SZ
2019-07-195.705.845.675.743.05%-0.47%-2.65%27,867,300160,697,00079%5.771.96%5.700.26%5.720.11%5.90-1.17%-0.33%
中兴通讯/000063.SZ
2019-07-1931.2731.7531.0131.22-0.45%-0.43%-3.21%64,388,6002,018,920,00099%31.36-0.81%31.81-1.65%32.22-0.52%32.26-0.56%-0.14%
宁通信/000468.SZ
航天发展/000547.SZ
2019-07-199.579.699.469.570.10%0.01%1.69%8,918,10085,340,000105%9.570.18%9.600.16%9.520.57%9.41-0.15%-0.14%
神州信息/000555.SZ
2019-07-1910.5810.7510.5310.530.10%-0.93%-1.31%3,355,20035,661,00056%10.630.26%10.70-0.11%10.680.33%10.67-0.55%-0.90%
汇源通信/000586.SZ
2019-07-1912.9813.3512.8013.03-1.51%-0.07%1.46%17,932,400233,827,00098%13.040.02%13.24-0.83%13.180.63%12.840.37%0.09%
金鸿控股/000669.SZ
2019-07-194.624.624.624.6210.00%0.00%5.87%4,459,70020,604,00058%4.629.32%4.361.61%4.280.59%4.36-0.62%-1.01%
恒逸石化/000703.SZ
2019-07-1912.9813.1912.9813.080.31%0.02%-1.94%3,903,60051,051,00055%13.08-0.29%13.130.06%13.09-0.48%13.34-0.53%-0.25%
天音控股/000829.SZ
2019-07-195.425.475.365.400.00%-0.39%-2.61%3,222,90017,470,00059%5.420.24%5.45-0.69%5.47-0.33%5.55-0.52%-0.65%
欢瑞世纪/000892.SZ
2019-07-194.034.104.034.03-0.74%-0.71%-2.59%8,635,20035,047,00047%4.06-1.27%4.15-0.05%4.13-0.39%4.140.05%0.71%
数源科技/000909.SZ
2019-07-197.447.547.447.460.40%-0.33%-0.92%986,4007,383,00072%7.490.16%7.52-0.32%7.510.05%7.53-0.42%-0.40%
同洲电子/002052.SZ
2019-07-194.214.474.214.312.62%-0.55%1.39%15,379,70066,654,000167%4.332.29%4.310.58%4.290.82%4.250.07%-0.43%
*ST新海/002089.SZ
2019-07-192.052.062.012.010.50%-0.84%-2.43%14,156,70028,689,00060%2.031.76%2.02-0.84%2.03-0.44%2.06-1.15%-0.56%
国脉科技/002093.SZ
2019-07-198.688.838.648.730.69%-0.08%-1.41%10,098,10088,227,00067%8.74-0.31%8.86-1.63%8.940.11%8.86-0.42%-0.76%
三维通信/002115.SZ
2019-07-198.198.348.198.210.24%-0.50%-2.78%6,389,60052,722,00060%8.25-0.15%8.36-1.39%8.44-0.14%8.45-0.60%-0.90%
北纬科技/002148.SZ
2019-07-195.885.965.835.870.34%-0.49%-2.83%4,142,40024,434,00066%5.900.00%5.96-0.75%5.98-0.27%6.04-0.72%-0.75%
北斗星通/002151.SZ
2019-07-1923.0423.4523.0423.311.17%0.13%-0.64%2,854,90066,459,00069%23.280.37%23.47-0.73%23.61-0.17%23.46-0.34%-0.22%
远 望 谷/002161.SZ
2019-07-197.137.227.097.120.00%-0.39%0.15%10,889,70077,841,00086%7.150.51%7.20-0.24%7.190.27%7.11-0.52%-0.22%
*ST凡谷/002194.SZ
2019-07-1915.3516.3515.3516.193.98%0.67%6.22%17,173,500276,200,000227%16.080.82%15.981.93%15.671.76%15.241.68%0.30%
奥维通信/002231.SZ
2019-07-197.477.587.367.38-0.40%-0.98%-1.40%4,010,00029,887,00064%7.450.50%7.50-1.34%7.570.29%7.49-0.36%-0.89%
光迅科技/002281.SZ
2019-07-1925.7526.1025.5025.55-0.62%-0.71%-1.34%5,776,400148,636,00091%25.73-0.48%26.06-1.07%26.150.09%25.90-0.22%-0.37%
日海智能/002313.SZ
2019-07-1917.5017.7817.3417.550.57%0.02%-1.59%3,070,40053,873,00063%17.55-0.04%17.71-0.46%17.52-0.15%17.83-0.72%-1.06%
亚联发展/002316.SZ
2019-07-197.187.337.177.210.42%-0.47%-0.84%3,800,70027,532,00083%7.240.32%7.30-0.53%7.300.51%7.27-0.72%-0.87%
星网锐捷/002396.SZ
2019-07-1925.5525.7825.2325.530.24%0.18%8.19%11,611,300295,905,00069%25.480.03%25.451.60%24.771.82%23.600.77%0.60%
深南股份/002417.SZ
2019-07-195.825.955.805.881.03%-0.20%-2.54%7,621,60044,905,00089%5.890.38%5.96-1.72%6.02-0.05%6.03-0.64%-0.95%
盛路通信/002446.SZ
2019-07-198.408.538.348.35-1.18%-0.74%-4.60%10,303,10086,669,00079%8.41-0.63%8.55-1.76%8.63-0.31%8.75-0.84%-1.13%
海格通信/002465.SZ
2019-07-199.269.339.199.210.00%-0.49%-0.75%7,795,90072,150,00074%9.26-0.23%9.32-0.68%9.340.16%9.28-0.34%-0.28%
二六三/002467.SZ
2019-07-195.956.015.885.941.19%0.00%-0.45%30,825,400183,091,00074%5.940.59%6.00-1.15%6.010.23%5.97-0.38%-0.71%
通鼎互联/002491.SZ
2019-07-196.876.966.856.910.58%-0.01%-4.43%5,822,60040,238,00059%6.91-0.01%6.99-1.08%6.98-0.77%7.23-0.80%-1.21%
杰赛科技/002544.SZ
2019-07-1912.1212.2312.0012.080.42%-0.12%-1.41%3,348,00040,494,00059%12.100.30%12.21-0.74%12.230.03%12.25-0.86%-0.55%
海能达/002583.SZ
2019-07-198.768.858.628.66-0.35%-0.72%1.51%10,861,30094,738,00084%8.72-0.32%8.80-0.23%8.711.16%8.530.14%-0.11%
网宿科技/300017.SZ
2019-07-1910.5510.6410.4410.490.19%-0.48%-0.57%32,933,000347,137,00078%10.540.54%10.60-0.27%10.580.19%10.55-0.56%-0.56%
华星创业/300025.SZ
2019-07-196.146.246.106.130.49%-0.49%-5.79%10,345,20063,728,00053%6.16-0.24%6.28-1.80%6.36-0.55%6.51-1.39%-1.03%
金亚科技/300028.SZ
2018-08-070.680.780.680.776.94%3.91%-14.82%33,276,60024,659,00075%0.740.14%0.76-4.54%0.81-1.95%0.90-1.31%-1.00%
数知科技/300038.SZ
2019-07-199.259.369.249.260.33%-0.42%-0.74%4,883,40045,410,00071%9.300.14%9.37-0.61%9.400.27%9.33-0.31%-0.36%
世纪鼎利/300050.SZ
2019-07-195.605.735.595.640.89%-0.55%-3.11%3,987,10022,611,00058%5.670.50%5.71-0.92%5.72-0.24%5.82-0.85%-1.08%
恒信东方/300081.SZ
2019-07-198.368.478.358.370.12%-0.52%-4.50%4,861,20040,904,00053%8.41-0.07%8.50-1.05%8.59-0.30%8.76-2.71%-2.41%
高新兴/300098.SZ
2019-07-196.997.156.987.061.00%-0.24%-3.74%13,527,10095,732,00064%7.080.83%7.09-0.34%7.08-0.69%7.33-1.23%-1.04%
振芯科技/300101.SZ
2019-07-199.809.929.689.75-0.20%-0.46%-2.57%4,610,80045,162,00075%9.80-0.22%9.90-0.54%9.89-0.15%10.01-1.40%-0.54%
大富科技/300134.SZ
2019-07-1914.1714.4214.0314.090.00%-0.78%-2.27%9,880,800140,315,00078%14.20-0.52%14.42-1.42%14.560.10%14.42-0.60%-0.83%
天喻信息/300205.SZ
2019-07-1913.1213.2512.9012.95-0.69%-0.38%-5.93%5,564,40072,329,00067%13.000.05%13.15-0.96%13.30-0.87%13.77-1.45%-0.84%
亿通科技/300211.SZ
2019-07-196.596.716.516.682.14%0.39%0.80%2,177,90014,491,00059%6.651.29%6.63-0.32%6.67-0.06%6.63-0.17%-0.23%
佳讯飞鸿/300213.SZ
2019-07-196.206.306.176.281.29%0.58%1.45%5,400,20033,720,00094%6.240.73%6.24-0.10%6.220.47%6.19-0.32%-0.88%
初灵信息/300250.SZ
2019-07-1913.5713.6813.3513.440.22%-0.89%-1.34%2,012,40027,291,00064%13.56-0.01%13.70-0.69%13.650.21%13.62-0.37%-0.63%
金信诺/300252.SZ
2019-07-199.409.689.409.45-0.21%-0.62%-2.95%2,663,70025,330,00057%9.51-0.43%9.63-0.59%9.54-0.32%9.74-0.83%-1.03%
吴通控股/300292.SZ
2019-07-195.785.915.675.72-2.05%-0.97%-2.42%67,454,400389,587,000116%5.78-2.02%6.06-0.57%5.98-0.10%5.86-0.20%-0.55%
富春股份/300299.SZ
2019-07-195.865.955.775.78-1.37%-1.40%-5.52%17,098,800100,227,00073%5.86-1.00%5.97-1.88%6.020.05%6.12-1.02%-1.02%
宜通世纪/300310.SZ
2019-07-195.845.925.735.78-0.69%-0.58%-3.75%21,914,800127,405,00061%5.810.19%5.87-1.38%5.900.55%6.01-1.41%-2.13%
邦讯技术/300312.SZ
2019-07-196.076.296.076.171.48%-0.31%-2.71%4,489,20027,783,00062%6.191.01%6.22-0.62%6.19-0.18%6.34-0.88%-1.51%
东土科技/300353.SZ
2019-07-1913.0013.2212.9512.950.39%-1.05%1.35%13,070,800171,073,00088%13.090.78%13.120.03%13.010.65%12.78-0.13%-0.50%
中国联通/600050.SH
2019-07-195.945.995.925.930.17%-0.34%-0.74%50,007,400297,523,00069%5.950.39%5.96-0.29%5.96-0.03%5.97-0.38%-0.41%
康欣新材/600076.SH
2019-07-194.384.424.364.380.00%-0.25%-0.68%4,389,30019,275,00053%4.39-0.61%4.42-0.14%4.410.00%4.41-0.38%-0.55%
宋都股份/600077.SH
2019-07-192.682.732.682.721.87%0.26%0.00%3,886,60010,545,00095%2.710.86%2.71-0.04%2.710.15%2.72-0.77%-0.43%
永鼎股份/600105.SH
2019-07-194.374.504.374.502.51%1.28%-0.71%8,505,40037,790,000115%4.440.41%4.46-0.02%4.44-0.38%4.53-0.70%-0.76%
宏图高科/600122.SH
2019-07-193.083.133.073.080.33%-0.48%-1.79%8,256,00025,553,00071%3.10-0.23%3.12-0.83%3.130.10%3.14-0.73%-0.60%
波导股份/600130.SH
2019-07-193.793.823.763.770.27%-0.34%-1.67%7,413,70028,048,00071%3.780.05%3.81-0.57%3.82-0.08%3.83-0.36%-0.46%
大唐电信/600198.SH
2019-07-1911.8712.1111.8611.900.25%-0.41%-1.10%11,685,600139,626,00052%11.95-0.78%12.22-1.16%12.220.55%12.03-0.57%-0.86%
大恒科技/600288.SH
2019-07-1911.9011.9911.8211.85-0.75%-0.28%-1.97%2,429,70028,871,00042%11.88-0.11%11.97-0.20%11.900.07%12.09-0.38%0.30%
长江通信/600345.SH
2019-07-1929.1729.6229.1529.200.38%-0.46%0.93%3,239,90095,047,00063%29.340.98%29.48-0.01%29.360.22%28.930.19%0.27%
*ST信威/600485.SH
2019-07-1910.7310.7310.7310.73-4.96%-0.05%-29.92%77,500832,000- --10.74-5.61%11.08-7.02%11.99-9.79%15.31-0.57%-0.72%
亨通光电/600487.SH
2019-07-1915.7816.0015.7715.84-0.19%-0.35%-2.27%12,570,100199,803,00076%15.90-0.10%16.00-0.50%16.03-0.31%16.21-0.69%-0.51%
烽火通信/600498.SH
2019-07-1926.5426.7926.4626.520.08%-0.33%-1.45%5,575,200148,348,00071%26.610.01%26.78-0.77%26.88-0.03%26.91-0.40%-0.46%
中天科技/600522.SH
2019-07-198.898.998.888.900.34%-0.31%-1.13%14,899,600133,029,00074%8.930.42%8.94-0.11%8.96-0.09%9.00-0.50%-0.38%
*ST中安/600654.SH
2019-07-191.721.731.701.720.58%0.23%0.76%2,988,1005,128,00068%1.72-0.41%1.72-0.06%1.720.70%1.71-0.41%-0.55%
电子城/600658.SH
2019-07-194.804.864.764.821.26%0.10%-0.58%2,154,20010,373,00074%4.820.84%4.81-0.19%4.810.08%4.85-0.55%-0.59%
*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
2019-07-199.139.439.139.231.32%-0.53%-1.50%20,209,500187,523,00090%9.281.30%9.26-0.22%9.250.64%9.37-0.54%-0.76%
北汽蓝谷/600733.SH
2019-07-198.128.258.108.130.62%-0.54%-2.83%6,077,00049,675,00062%8.170.29%8.22-0.24%8.21-0.18%8.37-1.08%-0.53%
中国海防/600764.SH
2019-07-1927.2527.5827.1227.17-0.55%-0.57%-2.09%972,10026,565,00056%27.33-0.78%27.77-0.98%27.950.13%27.75-1.03%-0.63%
南京熊猫/600775.SH
2019-07-1911.3411.5311.2511.25-0.62%-0.94%-2.84%10,032,900113,948,00058%11.36-0.67%11.61-1.55%11.670.30%11.58-0.53%-1.00%
东方通信/600776.SH
2019-07-1920.1920.4520.0820.10-0.45%-0.69%-4.36%9,786,400198,075,00072%20.24-0.52%20.56-1.82%20.84-0.23%21.02-0.86%-0.92%
鹏博士/600804.SH
2019-07-197.057.207.057.090.28%-0.42%-0.98%11,706,50083,355,00065%7.120.51%7.15-0.79%7.160.18%7.16-0.54%-0.72%
四创电子/600990.SH
2019-07-1946.8147.4046.5546.74-0.23%-0.38%-3.29%1,337,00062,732,00074%46.92-0.97%47.99-1.27%48.35-0.42%48.33-0.39%0.05%