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
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
2022-09-302.192.212.162.200.46%0.55%-3.04%11,470,00025,092,00072%2.19-1.00%2.22-1.16%2.24-0.67%2.27-0.79%-0.73%
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
2022-09-307.267.387.237.25-0.28%-0.51%-0.64%5,315,70038,733,00082%7.290.19%7.260.06%7.25-0.01%7.30-0.37%-0.67%
中信国安/000839.SZ
2022-09-302.572.652.562.621.16%0.08%-1.32%14,218,80037,228,00079%2.621.24%2.61-0.04%2.61-0.19%2.66-0.79%-0.15%
新 大 陆/000997.SZ
2022-09-3012.0412.3212.0412.110.50%-0.71%-2.79%6,598,10080,474,00082%12.200.26%12.14-0.15%12.18-0.56%12.46-1.39%-0.82%
东华软件/002065.SZ
2022-09-305.325.425.325.33-0.37%-0.63%-2.67%10,645,30057,106,00079%5.36-0.11%5.37-0.19%5.38-0.57%5.48-0.96%-0.73%
金智科技/002090.SZ
2022-09-3011.1911.3110.8010.83-3.48%-1.47%-8.84%14,029,100154,213,00062%10.99-3.25%11.38-2.84%11.70-2.13%11.88-0.28%-0.85%
生 意 宝/002095.SZ
2022-09-3011.7711.7711.4811.59-0.17%-0.09%-3.56%630,4007,313,00046%11.60-0.96%11.73-0.63%11.78-0.72%12.02-0.68%-0.84%
拓维信息/002261.SZ
2022-09-305.765.825.695.70-0.87%-0.99%-5.33%10,140,00058,377,00067%5.76-1.01%5.83-0.83%5.86-1.16%6.02-1.28%-1.38%
卫 士 通/002268.SZ
2022-09-3028.3528.4327.5027.50-2.72%-1.30%-7.11%9,484,100264,260,00067%27.86-2.56%28.57-1.96%28.91-1.10%29.61-1.35%-1.09%
联络互动/002280.SZ
2022-09-302.852.892.802.84-0.35%0.07%-6.98%14,417,40040,920,00068%2.84-2.64%2.92-1.52%2.95-1.50%3.05-1.17%-0.66%
辉煌科技/002296.SZ
2022-09-306.666.726.586.61-0.60%-0.65%-6.90%3,818,90025,406,00043%6.65-0.88%6.76-1.46%6.87-2.86%7.10-0.64%-0.60%
皖通科技/002331.SZ
2022-09-306.126.226.106.14-0.49%-0.08%-4.14%1,626,6009,996,00050%6.15-1.17%6.24-0.72%6.27-0.87%6.41-0.79%-1.01%
汉王科技/002362.SZ
2022-09-3012.3512.4912.3112.350.00%-0.35%-5.45%1,366,50016,935,00051%12.39-0.94%12.59-1.17%12.72-1.20%13.06-0.88%-0.56%
太极股份/002368.SZ
2022-09-3017.1117.3816.8516.86-2.20%-1.06%-5.36%3,903,30066,513,00075%17.04-1.78%17.27-1.08%17.39-1.31%17.81-1.83%-0.56%
千方科技/002373.SZ
2022-09-308.368.488.318.31-0.72%-0.91%-3.85%3,834,70032,156,00079%8.39-0.43%8.47-0.81%8.52-0.80%8.64-0.96%-0.91%
科远智慧/002380.SZ
2022-09-3013.8313.9812.9113.02-4.69%-1.97%-10.48%8,819,200117,133,00068%13.28-4.39%13.78-3.34%14.24-1.18%14.55-0.70%0.45%
中远海科/002401.SZ
2022-09-308.398.398.138.16-1.57%-1.01%-4.90%2,241,20018,475,00086%8.24-1.09%8.31-0.76%8.36-1.22%8.58-0.97%-1.04%
四维图新/002405.SZ
2022-09-3011.4711.7311.4411.541.05%-0.63%-5.18%24,868,300288,793,000102%11.610.77%11.69-1.15%11.85-1.50%12.17-0.92%-0.72%
广联达/002410.SZ
2022-09-3046.4647.0945.6345.63-2.48%-1.52%-0.57%3,182,200147,447,00082%46.34-0.87%46.441.23%45.510.25%45.89-0.73%-0.55%
达实智能/002421.SZ
2022-09-302.932.972.912.930.00%-0.37%-3.14%8,641,70025,417,00068%2.94-0.74%2.97-0.60%2.98-0.57%3.03-0.49%-0.65%
启明星辰/002439.SZ
2022-09-3020.5920.7920.1020.21-1.99%-0.96%-1.15%8,495,600173,355,00067%20.41-0.48%20.370.42%20.21-0.54%20.45-1.22%0.18%
榕基软件/002474.SZ
2022-09-305.475.635.425.501.66%-0.05%-2.26%8,791,20048,380,000107%5.500.94%5.470.07%5.48-1.12%5.63-0.69%-0.81%
捷顺科技/002609.SZ
2022-09-306.566.636.476.540.62%-0.18%-2.79%2,376,60015,571,00098%6.55-0.91%6.62-1.08%6.68-0.70%6.73-0.34%-0.55%
荣联科技/002642.SZ
2022-09-305.185.275.165.18-0.77%-0.54%-6.28%7,925,40041,276,00050%5.21-0.93%5.23-0.46%5.28-1.73%5.53-1.25%-1.34%
博彦科技/002649.SZ
2022-09-309.559.689.519.51-0.52%-0.77%-5.49%4,327,00041,471,00046%9.58-0.89%9.68-0.95%9.82-1.47%10.06-0.66%-0.52%
中科金财/002657.SZ
2022-09-3012.7913.4312.7213.072.19%0.27%-6.24%11,494,300149,823,00083%13.040.84%13.03-0.56%13.17-1.95%13.94-3.37%-0.79%
神州泰岳/300002.SZ
2022-09-303.723.773.693.70-1.07%-0.80%-4.76%13,245,00049,399,00071%3.73-1.19%3.78-0.87%3.80-0.99%3.89-0.84%-0.93%
豆神教育/300010.SZ
2022-09-302.943.012.922.94-0.34%-0.91%-5.34%20,997,80062,309,00079%2.97-1.63%3.01-1.02%3.03-0.89%3.11-0.99%-1.13%
银江股份/300020.SZ
2022-09-306.046.116.016.02-0.17%-0.53%-4.00%5,415,60032,774,00078%6.05-0.72%6.10-0.77%6.14-1.11%6.27-0.79%-0.91%
同花顺/300033.SZ
2022-09-3076.7978.2876.7777.480.92%-0.13%-1.57%1,852,000143,677,00094%77.58-0.39%77.86-0.20%77.83-0.27%78.72-1.11%-0.67%
超图软件/300036.SZ
2022-09-3015.7215.9015.5415.57-1.02%-0.79%-2.50%3,047,00047,819,00081%15.69-1.30%15.87-0.63%15.92-0.88%15.97-0.35%-0.47%
*ST赛为/300044.SZ
2022-09-303.493.603.453.45-1.15%-2.02%-8.22%18,171,10063,976,00069%3.52-0.90%3.57-1.71%3.63-1.57%3.76-0.71%-1.06%
天源迪科/300047.SZ
2022-09-305.625.675.565.56-1.07%-1.00%-5.79%8,068,60045,310,00077%5.62-1.20%5.69-1.08%5.74-1.26%5.90-1.19%-0.87%
ST三五/300051.SZ
2022-09-305.535.585.425.51-0.36%0.11%-4.14%2,261,80012,450,00072%5.50-0.11%5.56-0.84%5.59-1.01%5.75-0.97%-1.02%
华平股份/300074.SZ
2022-09-303.223.293.213.23-0.31%-0.55%-4.07%5,096,00016,554,00077%3.25-0.37%3.28-0.55%3.29-0.93%3.37-0.71%-0.90%
数字政通/300075.SZ
2022-09-3014.4614.6514.3314.35-0.21%-0.85%-1.27%6,182,70089,483,00069%14.47-0.80%14.60-0.21%14.66-0.15%14.53-0.10%-0.41%
数码视讯/300079.SZ
2022-09-304.424.504.374.39-1.13%-1.08%-6.46%9,925,70044,047,00084%4.44-1.16%4.50-1.25%4.54-1.45%4.69-1.39%-1.13%
银之杰/300085.SZ
2022-09-308.618.798.618.660.12%-0.63%-4.76%2,898,50025,261,00075%8.72-1.28%8.83-0.71%8.88-1.11%9.09-1.28%-0.85%
易联众/300096.SZ
2022-09-305.495.545.425.460.55%-0.22%-2.93%1,209,3006,617,00042%5.47-0.29%5.52-0.54%5.52-0.61%5.63-0.67%-0.63%
世纪瑞尔/300150.SZ
2022-09-303.583.643.553.58-0.28%-0.50%-4.38%2,912,70010,481,00071%3.60-0.44%3.63-0.88%3.65-1.33%3.74-0.95%-1.00%
东方国信/300166.SZ
2022-09-307.267.357.207.22-0.55%-0.84%-4.82%9,319,50067,852,00076%7.28-0.91%7.36-0.81%7.41-1.08%7.59-1.16%-0.83%
迪威迅/300167.SZ
2022-09-304.905.154.905.052.23%0.04%-3.20%4,975,60025,119,00083%5.051.39%5.03-0.79%5.10-1.03%5.22-0.80%-0.92%
万达信息/300168.SZ
2022-09-307.497.697.497.531.21%-0.76%-2.90%6,184,80046,929,00091%7.591.09%7.58-0.39%7.61-0.72%7.76-1.00%-0.81%
汉得信息/300170.SZ
2022-09-307.067.177.027.06-0.28%-0.56%-2.18%8,850,90062,842,00074%7.10-0.41%7.15-0.17%7.12-0.29%7.22-0.65%-0.72%
捷成股份/300182.SZ
2022-09-304.584.614.434.44-2.63%-1.49%-5.71%33,815,400152,415,00098%4.51-2.38%4.59-1.44%4.62-1.05%4.71-0.99%-1.08%
美亚柏科/300188.SZ
2022-09-3011.6111.7911.4311.44-1.46%-1.07%-5.19%2,011,30023,259,00069%11.56-1.39%11.70-0.80%11.80-1.10%12.07-1.12%-0.52%
天泽信息/300209.SZ
2022-09-306.066.325.965.97-1.32%-2.05%-11.03%8,806,50053,680,00090%6.10-1.98%6.32-2.95%6.48-2.47%6.71-1.51%-0.67%
易华录/300212.SZ
2022-09-3012.5612.8012.5112.53-0.24%-0.77%-5.05%5,213,60065,834,00072%12.63-1.20%12.82-1.13%12.91-1.13%13.20-0.92%-0.82%
拓尔思/300229.SZ
2022-09-3010.1310.199.879.90-1.79%-0.88%-8.77%8,176,10081,659,00070%9.99-1.74%10.18-1.93%10.37-1.75%10.85-1.43%-1.41%
银信科技/300231.SZ
2022-09-306.466.556.436.480.00%-0.34%-3.47%2,658,10017,284,00072%6.50-0.29%6.52-0.29%6.54-0.98%6.71-0.97%-1.00%
方直科技/300235.SZ
2022-09-308.888.958.758.880.00%0.05%-3.91%941,9008,360,00054%8.88-0.82%8.97-0.73%9.00-0.93%9.24-0.72%-0.86%
天玑科技/300245.SZ
2022-09-307.117.157.057.070.14%-0.35%-1.98%1,543,00010,948,00053%7.10-0.23%7.13-0.06%7.10-0.53%7.21-0.46%-0.55%
新开普/300248.SZ
2022-09-307.477.707.457.460.00%-1.24%-4.14%4,799,20036,255,00091%7.55-0.53%7.61-0.60%7.62-0.87%7.78-1.03%-0.60%
卫宁健康/300253.SZ
2022-09-306.807.366.807.048.14%-1.43%5.07%74,225,600530,086,000344%7.149.42%6.937.01%6.785.26%6.702.86%-0.24%
佳创视讯/300264.SZ
2022-09-304.985.044.904.90-1.61%-1.45%-7.91%6,212,70030,892,00065%4.97-1.47%5.07-1.65%5.12-1.23%5.32-1.97%-1.29%
华宇软件/300271.SZ
2022-09-305.855.925.805.83-0.17%-0.43%-4.91%6,070,90035,546,00070%5.86-0.98%5.93-0.94%5.98-0.99%6.13-1.18%-0.84%
海联讯/300277.SZ
2022-09-306.266.266.096.10-1.61%-0.85%-6.81%1,383,7008,513,00051%6.15-1.32%6.24-1.19%6.29-1.29%6.55-1.58%-1.14%
飞利信/300287.SZ
2022-09-303.283.353.263.280.00%-0.64%-4.68%11,612,70038,330,00077%3.30-0.60%3.33-0.83%3.36-1.09%3.44-0.89%-0.96%
荣科科技/300290.SZ
2022-09-304.004.033.923.96-0.25%-0.13%-5.24%6,818,20027,036,000107%3.97-1.88%4.03-1.59%4.06-1.55%4.18-1.37%-0.98%
蓝盾股份/300297.SZ
2022-09-301.721.821.711.784.71%0.34%-6.41%25,633,00045,461,00096%1.772.90%1.760.34%1.77-2.48%1.90-2.06%-2.03%
海峡创新/300300.SZ
2022-09-303.413.503.413.44-0.29%-0.81%-8.10%5,360,00018,591,00069%3.47-1.42%3.53-1.64%3.59-2.29%3.74-0.82%-0.77%
任子行/300311.SZ
2022-09-305.435.565.435.44-0.18%-0.75%-6.30%7,466,40040,922,00071%5.48-1.07%5.57-1.38%5.61-1.42%5.81-1.53%-1.02%
旋极信息/300324.SZ
2022-09-302.933.002.922.94-0.34%-0.44%-6.49%13,801,70040,754,00058%2.95-1.17%3.00-1.64%3.04-1.17%3.14-1.35%-1.31%
华虹计通/300330.SZ
2022-09-305.175.275.095.200.39%0.60%-7.62%2,110,30010,908,00041%5.17-0.42%5.20-0.63%5.27-2.57%5.63-3.05%-1.10%
润和软件/300339.SZ
2022-09-3016.5116.7016.0916.09-2.07%-1.91%-7.86%17,014,100279,092,00063%16.40-2.14%16.80-2.01%17.16-2.12%17.46-1.00%-0.68%
长亮科技/300348.SZ
2022-09-3011.1611.6511.0711.483.89%0.68%1.77%32,239,800367,634,000136%11.401.70%11.221.15%11.150.30%11.28-1.02%-0.17%
北信源/300352.SZ
2022-09-303.733.753.693.69-0.27%-0.83%-6.01%6,899,80025,676,00055%3.72-1.06%3.77-1.02%3.81-1.32%3.93-0.81%-0.63%
恒华科技/300365.SZ
2022-09-308.799.038.558.58-1.49%-1.83%-3.74%7,021,10061,362,00063%8.74-0.73%8.86-1.73%9.08-1.05%8.910.43%0.32%
创意信息/300366.SZ
2022-09-306.806.906.716.74-1.03%-0.84%-5.24%6,060,60041,195,00074%6.80-1.36%6.91-1.29%6.96-1.15%7.11-1.24%-0.86%
绿盟科技/300369.SZ
2022-09-308.338.388.108.15-1.57%-1.20%-6.15%6,766,40055,817,00078%8.25-1.54%8.37-1.32%8.44-1.18%8.68-1.75%-0.69%
赢时胜/300377.SZ
2022-09-307.047.157.007.050.14%-0.48%-5.10%5,987,70042,419,00063%7.08-1.08%7.17-0.83%7.23-1.35%7.43-1.26%-0.83%
东方通/300379.SZ
2022-09-3019.0719.3918.4118.41-3.91%-2.42%-9.79%9,794,800184,798,00060%18.87-3.15%19.25-1.08%19.52-2.33%20.41-0.62%0.37%
安硕信息/300380.SZ
2022-09-3013.1313.1912.9213.01-0.31%-0.34%-4.58%917,30011,974,00079%13.05-1.50%13.23-1.20%13.34-1.04%13.63-1.55%-0.76%
三联虹普/300384.SZ
2022-09-3016.6716.8016.1716.27-2.40%-0.79%-3.89%1,476,30024,212,00078%16.40-2.04%16.65-1.08%16.74-0.88%16.93-0.52%-0.73%
天利科技/300399.SZ
2022-09-309.219.339.099.190.33%-0.30%-4.28%963,9008,885,00076%9.22-0.76%9.33-1.12%9.38-1.00%9.60-0.81%-0.78%
ST信通/600289.SH
2022-09-302.812.852.802.820.36%-0.11%-4.57%836,6002,362,00050%2.82-0.07%2.84-0.60%2.86-1.00%2.96-2.31%-0.54%
盛和资源/600392.SH
2022-09-3015.3015.5715.1215.14-1.11%-0.96%-5.18%17,911,400273,799,00064%15.29-0.72%15.36-0.87%15.54-1.13%15.97-0.23%-0.57%
国电南瑞/600406.SH
2022-09-3024.4925.0624.4924.870.97%-0.01%0.90%15,991,700397,758,000109%24.871.53%24.490.32%24.54-0.05%24.650.04%-0.48%
华胜天成/600410.SH
2022-09-304.704.774.704.70-0.21%-0.61%-5.11%5,603,30026,498,00054%4.73-0.76%4.78-0.87%4.82-1.09%4.95-0.90%-0.83%
博通股份/600455.SH
2022-09-3019.0319.2018.7218.80-1.83%-0.88%-3.96%658,40012,487,000101%18.97-1.47%19.21-0.51%19.18-0.77%19.58-0.98%-0.83%
华鑫股份/600621.SH
2022-09-3010.7610.8910.6110.62-1.48%-1.26%-5.32%6,318,30067,954,00078%10.76-0.97%10.88-0.87%10.97-1.14%11.22-1.22%-1.19%
信达地产/600657.SH
2022-09-304.934.964.744.810.21%-0.95%-8.68%26,186,900127,151,00074%4.86-0.33%4.92-1.52%5.02-2.41%5.27-2.43%-0.91%
退市刚泰/600687.SH
2021-02-240.310.310.290.30-3.23%-0.66%1.01%17,928,1005,412,000196%0.30-1.63%0.31-0.65%0.310.00%0.301.37%0.08%
曲江文旅/600706.SH
2022-09-309.219.268.748.74-5.10%-1.96%-10.00%11,143,10099,336,00086%8.92-4.27%9.35-3.63%9.52-1.12%9.71-1.12%-0.26%
大智慧/601519.SH
2022-09-305.435.485.335.35-0.93%-0.83%-4.38%5,025,10027,110,00070%5.40-1.32%5.49-0.76%5.52-0.85%5.60-1.29%-0.80%