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
2020-02-2118.7519.1818.5218.56-2.32%-1.67%11.85%16,181,000305,432,000127%18.88-1.01%18.542.77%17.833.51%16.593.47%1.47%
中国天楹/000035.SZ
2020-02-215.645.675.565.60-0.36%-0.23%-2.57%17,890,200100,418,00084%5.610.36%5.63-1.04%5.71-0.94%5.750.37%0.61%
中兴通讯/000063.SZ
2020-02-2145.0046.5544.3545.552.15%-0.25%8.01%119,112,6005,439,104,000116%45.662.53%44.952.08%43.692.14%42.171.66%0.95%
宁通信/000468.SZ
航天发展/000547.SZ
2020-02-2115.0115.4514.8615.191.20%0.08%4.35%48,089,600729,902,00099%15.181.64%15.10-1.07%15.111.26%14.561.24%1.16%
神州信息/000555.SZ
2020-02-2119.2519.9918.7218.812.06%-2.52%8.78%57,520,0001,109,931,000156%19.305.91%18.723.49%18.183.32%17.293.02%1.12%
汇源通信/000586.SZ
2020-02-2110.3810.6610.3010.490.87%-0.07%4.16%12,078,700126,794,000107%10.501.75%10.410.75%10.291.78%10.071.32%0.85%
金鸿控股/000669.SZ
2020-02-212.963.032.962.980.00%-0.37%2.83%14,199,00042,475,000131%2.990.91%2.970.47%2.951.31%2.901.05%-0.21%
恒逸石化/000703.SZ
2020-02-2113.3013.4313.2013.21-1.20%-0.55%-0.17%11,096,500147,399,000125%13.28-0.35%13.30-0.24%13.350.05%13.230.36%-0.04%
天音控股/000829.SZ
2020-02-215.875.995.825.921.37%0.20%3.77%14,469,60085,492,000139%5.911.97%5.830.81%5.791.08%5.711.15%-0.06%
欢瑞世纪/000892.SZ
2020-02-216.056.195.936.00-3.07%-0.48%-4.32%32,909,000198,422,00092%6.03-2.36%6.23-2.00%6.29-0.24%6.270.45%1.06%
数源科技/000909.SZ
2020-02-218.368.728.308.592.38%0.76%5.54%13,571,400115,698,000142%8.532.27%8.391.39%8.281.73%8.141.52%0.30%
同洲电子/002052.SZ
2020-02-213.123.273.123.252.85%0.87%8.15%26,154,60084,268,000143%3.223.74%3.151.94%3.102.11%3.011.97%0.07%
*ST新海/002089.SZ
2020-02-212.202.242.132.16-1.37%-0.87%5.06%49,536,400107,950,000110%2.180.55%2.181.58%2.131.48%2.061.78%0.69%
国脉科技/002093.SZ
2020-02-218.158.428.118.281.60%-0.14%2.55%23,626,600195,917,000115%8.292.47%8.22-0.56%8.230.74%8.070.64%0.52%
三维通信/002115.SZ
2020-02-2113.2013.6513.0113.05-1.14%-1.51%6.52%60,749,500804,922,00097%13.251.99%13.111.92%12.772.20%12.251.57%0.82%
北纬科技/002148.SZ
2020-02-215.125.265.105.202.16%0.00%4.86%11,579,40060,213,000138%5.202.97%5.101.53%5.051.51%4.961.18%0.36%
北斗星通/002151.SZ
2020-02-2129.5130.3129.3029.69-0.50%-0.33%6.18%36,787,2001,095,820,000123%29.791.66%29.201.58%28.982.03%27.961.09%0.65%
远 望 谷/002161.SZ
2020-02-2112.2312.6512.1112.18-1.14%-1.50%4.34%74,815,000925,164,000105%12.370.24%12.290.97%12.111.51%11.671.89%1.47%
武汉凡谷/002194.SZ
2020-02-2120.3322.3720.0121.998.11%2.42%13.32%40,189,500862,903,000233%21.477.40%20.654.37%20.103.95%19.413.72%1.01%
奥维通信/002231.SZ
2020-02-217.277.567.147.302.10%-0.26%4.96%16,105,700117,875,000236%7.322.74%7.212.13%7.112.30%6.962.13%0.33%
光迅科技/002281.SZ
2020-02-2130.6632.1730.6331.654.11%-0.11%6.44%26,536,100840,804,000184%31.695.20%30.902.11%30.582.34%29.732.01%0.31%
日海智能/002313.SZ
2020-02-2119.5921.1819.5320.535.12%0.81%8.53%13,059,600265,970,000191%20.375.24%19.842.76%19.502.40%18.922.33%0.53%
亚联发展/002316.SZ
2020-02-218.559.278.398.712.71%-0.60%7.57%38,029,800333,260,000164%8.765.40%8.482.90%8.332.74%8.102.36%-0.23%
星网锐捷/002396.SZ
2020-02-2142.2843.6942.2642.751.71%-0.53%3.83%22,223,900955,094,000109%42.983.51%42.160.20%42.341.33%41.180.94%1.31%
深南股份/002417.SZ
2020-02-217.518.317.508.3110.07%5.27%13.46%29,261,300230,979,000128%7.897.37%7.581.87%7.511.98%7.321.57%0.82%
盛路通信/002446.SZ
2020-02-218.588.838.488.710.58%0.24%7.00%63,727,200553,718,000135%8.692.99%8.541.04%8.451.70%8.141.81%0.14%
海格通信/002465.SZ
2020-02-2112.3812.9112.2512.845.42%1.74%7.52%141,726,4001,788,692,000225%12.624.10%12.342.08%12.222.35%11.941.76%0.29%
二六三/002467.SZ
2020-02-217.888.387.818.143.30%-0.46%-3.20%201,987,7001,651,908,00075%8.183.87%8.08-0.25%8.061.12%8.41-1.44%1.78%
通鼎互联/002491.SZ
2020-02-215.916.135.886.072.53%0.35%6.72%23,171,100140,151,000114%6.053.19%5.941.33%5.861.72%5.691.46%-0.09%
杰赛科技/002544.SZ
2020-02-2118.1218.8017.9018.300.99%0.09%9.44%27,570,900504,117,00091%18.281.61%18.15-0.49%17.911.86%16.721.87%2.18%
海能达/002583.SZ
2020-02-218.038.467.878.191.49%0.56%5.53%99,950,200814,041,000151%8.141.17%7.983.36%7.720.84%7.760.82%-0.27%
网宿科技/300017.SZ
2020-02-2110.0010.789.9510.404.52%-0.44%8.83%189,626,8001,980,858,000139%10.455.55%10.132.21%9.982.64%9.562.49%1.33%
华星创业/300025.SZ
2020-02-214.995.184.985.122.20%0.23%6.91%20,085,100102,587,000152%5.113.05%5.011.73%4.932.01%4.791.94%0.06%
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
2020-02-2110.6510.9610.4610.660.66%-0.78%6.40%61,314,100658,735,000149%10.742.38%10.521.70%10.341.99%10.021.79%0.39%
世纪鼎利/300050.SZ
2020-02-215.385.595.355.573.92%1.48%4.76%24,802,800136,131,000128%5.493.14%5.411.42%5.361.75%5.32-1.24%-0.02%
恒信东方/300081.SZ
2020-02-2113.7614.6013.7614.262.44%0.68%8.66%54,740,100775,264,000134%14.163.09%13.742.16%13.502.20%13.121.36%0.67%
高新兴/300098.SZ
2020-02-215.495.785.465.734.18%0.61%7.14%75,248,200428,569,000158%5.704.59%5.571.55%5.492.03%5.351.04%0.35%
振芯科技/300101.SZ
2020-02-2113.5814.1913.3713.40-2.90%-2.45%10.33%56,456,900775,490,000149%13.743.50%13.223.91%12.803.62%12.152.69%1.13%
大富科技/300134.SZ
2020-02-2115.5816.2515.5816.175.00%0.88%9.07%36,165,200579,697,000185%16.035.40%15.542.85%15.252.87%14.832.03%-0.04%
天喻信息/300205.SZ
2020-02-2113.9614.4713.7714.150.86%0.01%-1.65%31,103,200440,082,00074%14.152.82%14.02-1.02%14.18-0.62%14.390.37%1.25%
亿通科技/300211.SZ
2020-02-217.787.887.617.800.13%0.67%0.76%11,554,40089,518,00077%7.751.15%7.72-1.11%7.771.20%7.74-0.54%0.35%
佳讯飞鸿/300213.SZ
2020-02-217.177.377.107.271.39%0.62%5.95%23,872,900172,480,000161%7.232.01%7.141.26%7.031.62%6.861.40%0.54%
初灵信息/300250.SZ
2020-02-2116.9217.8316.6117.839.99%2.68%16.39%26,396,300458,375,000172%17.3711.32%16.205.61%15.794.53%15.322.43%0.95%
金信诺/300252.SZ
2020-02-2111.3511.3811.1011.12-0.89%-0.78%4.31%21,268,500238,361,00090%11.21-0.34%11.240.50%11.071.39%10.661.19%0.96%
吴通控股/300292.SZ
2020-02-215.155.305.145.201.36%-0.08%6.45%70,259,800365,610,000151%5.202.77%5.131.55%5.052.06%4.891.92%0.09%
富春股份/300299.SZ
2020-02-214.884.994.854.910.00%-0.14%3.87%29,751,500146,303,00094%4.921.49%4.910.45%4.880.93%4.731.03%0.81%
宜通世纪/300310.SZ
2020-02-215.025.285.025.182.78%-0.12%5.69%34,978,600181,396,000170%5.194.12%5.081.52%5.031.97%4.901.81%0.33%
邦讯技术/300312.SZ
2020-02-217.057.146.936.98-2.24%-0.71%1.09%31,727,400223,039,00080%7.03-0.96%7.03-0.24%7.070.76%6.910.98%1.18%
东土科技/300353.SZ
2020-02-2115.1315.8415.0815.502.04%-0.03%7.55%50,178,900778,029,000117%15.512.24%15.201.71%14.872.08%14.411.10%0.63%
中国联通/600050.SH
2020-02-215.585.695.575.630.90%-0.14%2.94%181,120,2001,021,091,000129%5.642.08%5.570.72%5.540.84%5.470.64%-0.02%
康欣新材/600076.SH
2020-02-214.004.033.974.010.00%0.38%1.98%17,249,20068,915,000127%4.000.50%3.980.20%3.970.46%3.930.59%-0.16%
宋都股份/600077.SH
2020-02-212.802.922.802.882.49%0.35%3.30%9,987,60028,661,000159%2.872.65%2.831.14%2.820.97%2.790.83%-0.26%
永鼎股份/600105.SH
2020-02-214.614.644.614.649.95%0.04%14.00%16,781,50077,839,000105%4.6411.25%4.333.82%4.213.04%4.072.03%0.03%
宏图高科/600122.SH
2020-02-212.282.332.262.290.44%-0.04%5.68%22,087,60050,611,000106%2.291.55%2.261.76%2.221.42%2.171.21%-0.02%
波导股份/600130.SH
2020-02-213.904.043.903.980.76%0.10%5.91%32,547,500129,415,000132%3.980.35%3.941.31%3.881.55%3.761.51%0.59%
大唐电信/600198.SH
2020-02-2110.5910.9310.4810.63-0.28%-0.56%8.46%39,183,400418,888,000162%10.690.16%10.582.41%10.282.76%9.802.52%0.82%
大恒科技/600288.SH
2020-02-2113.1513.4513.1413.300.76%0.07%5.11%10,457,200138,985,000126%13.291.37%13.171.21%12.971.23%12.651.04%0.17%
长江通信/600345.SH
2020-02-2120.9021.3520.7721.140.86%0.16%5.80%6,169,900130,227,000127%21.111.72%20.931.19%20.591.59%19.981.38%0.25%
*ST信威/600485.SH
2020-02-211.851.891.801.80-4.76%-1.26%-9.46%87,231,500159,059,00090%1.82-3.29%1.89-4.60%1.96-1.61%1.99-0.40%-1.21%
亨通光电/600487.SH
2020-02-2116.6917.2116.6716.902.92%-0.38%5.50%67,002,7001,136,693,000164%16.974.14%16.611.93%16.381.90%16.021.54%-0.07%
烽火通信/600498.SH
2020-02-2125.8326.6725.7026.311.82%-0.03%4.08%24,845,600653,921,000162%26.322.72%25.980.82%25.761.28%25.281.35%0.14%
中天科技/600522.SH
2020-02-218.368.668.368.542.15%-0.08%5.93%101,417,200866,824,000177%8.552.73%8.411.77%8.281.83%8.061.86%0.19%
*ST中安/600654.SH
2020-02-212.102.132.082.09-0.95%-0.52%2.30%6,482,00013,616,00080%2.100.24%2.100.48%2.081.12%2.040.99%-0.09%
电子城/600658.SH
2020-02-214.995.164.844.920.00%-0.91%5.56%16,376,30081,304,000300%4.974.11%4.833.23%4.763.30%4.663.01%0.38%
*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
2020-02-2110.3011.1310.3010.937.16%0.74%9.86%123,404,3001,338,891,000230%10.856.49%10.523.36%10.293.34%9.953.24%0.64%
北汽蓝谷/600733.SH
2020-02-216.957.086.666.922.52%1.02%4.42%49,634,000340,007,000164%6.851.66%6.780.91%6.731.17%6.631.66%0.11%
中国海防/600764.SH
2020-02-2130.3631.3030.0030.30-0.62%-0.41%4.13%7,720,500234,889,000126%30.42-0.68%30.640.72%30.091.28%29.100.92%0.41%
南京熊猫/600775.SH
2020-02-219.209.549.199.492.48%0.51%6.15%18,650,700176,101,000126%9.443.01%9.310.80%9.241.33%8.941.72%0.30%
东方通信/600776.SH
2020-02-2119.4120.8219.4119.993.04%0.04%5.68%40,138,400802,073,000177%19.984.11%19.591.81%19.331.79%18.921.61%0.30%
鹏博士/600804.SH
2020-02-216.266.526.266.473.35%0.67%0.50%108,412,100696,756,00085%6.432.60%6.38-0.25%6.380.38%6.440.44%1.69%
四创电子/600990.SH
2020-02-2147.6949.1147.2048.191.95%0.20%5.23%4,474,600215,198,000145%48.092.13%47.78-0.21%47.431.22%45.791.62%0.66%