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
2022-05-202.312.472.302.403.90%0.54%3.85%69,606,300166,168,000243%2.393.96%2.352.54%2.331.93%2.311.27%-0.25%
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
2022-05-206.377.016.316.847.38%1.15%10.59%46,027,900311,222,000151%6.767.35%6.564.76%6.423.02%6.192.47%1.71%
中信国安/000839.SZ
2022-05-202.052.112.022.061.98%-0.39%0.29%138,532,900286,447,000189%2.071.08%2.050.25%2.050.15%2.050.10%-2.86%
新 大 陆/000997.SZ
2022-05-2012.2512.4212.2112.401.72%0.67%0.78%9,220,500113,572,00088%12.321.34%12.330.12%12.32-0.02%12.300.31%0.12%
东华软件/002065.SZ
2022-05-205.815.875.795.871.21%0.57%1.29%20,158,100117,662,00098%5.841.65%5.800.54%5.790.09%5.800.04%-0.19%
金智科技/002090.SZ
2022-05-207.417.607.337.522.17%0.75%5.95%3,631,00027,100,000129%7.462.04%7.331.74%7.251.40%7.101.33%0.17%
生 意 宝/002095.SZ
2022-05-2013.4813.6913.3013.400.60%-0.18%0.22%3,866,40051,902,00051%13.420.83%13.52-0.46%13.530.34%13.370.48%0.92%
拓维信息/002261.SZ
2022-05-205.885.925.805.890.68%0.41%2.06%10,470,00061,417,00075%5.870.83%5.880.74%5.830.22%5.770.63%0.72%
卫 士 通/002268.SZ
2022-05-2035.2536.5035.2536.022.27%0.06%5.86%13,060,700470,170,00087%36.003.41%35.500.59%35.351.08%34.030.99%0.59%
联络互动/002280.SZ
2022-05-203.583.743.583.683.08%0.71%-1.34%60,068,400219,512,00058%3.652.58%3.64-0.76%3.73-0.82%3.730.22%0.72%
辉煌科技/002296.SZ
2022-05-206.176.196.126.150.00%0.02%2.09%2,354,50014,478,00079%6.150.61%6.120.41%6.090.30%6.020.75%0.19%
皖通科技/002331.SZ
2022-05-206.426.716.396.511.40%-0.76%3.70%5,945,80039,003,000133%6.563.31%6.392.04%6.331.26%6.280.93%0.03%
汉王科技/002362.SZ
2022-05-2012.5612.5612.2512.421.64%0.29%1.06%1,841,80022,808,00093%12.381.72%12.340.58%12.280.21%12.290.47%-0.16%
太极股份/002368.SZ
2022-05-2018.2518.5718.1818.401.10%0.25%2.20%4,702,50086,313,00092%18.362.08%18.200.63%18.150.33%18.000.40%-0.05%
千方科技/002373.SZ
2022-05-208.678.788.578.731.39%0.63%1.91%10,719,40092,991,000125%8.681.59%8.590.82%8.560.33%8.570.27%-0.22%
科远智慧/002380.SZ
2022-05-209.499.599.419.560.95%0.35%2.20%868,3008,272,00078%9.531.32%9.480.55%9.450.16%9.350.70%0.05%
中远海科/002401.SZ
2022-05-208.108.288.108.231.60%0.48%2.63%3,817,80031,270,000135%8.191.79%8.131.04%8.090.57%8.020.89%0.12%
四维图新/002405.SZ
2022-05-2012.9913.1812.8412.970.00%-0.12%1.89%28,878,600374,979,00095%12.990.89%12.950.45%12.880.13%12.730.73%0.62%
广联达/002410.SZ
2022-05-2046.4347.6146.1047.422.86%1.24%0.42%3,263,500152,853,00089%46.841.84%46.80-0.27%47.01-0.02%47.22-0.39%0.45%
达实智能/002421.SZ
2022-05-202.882.922.872.890.35%0.10%-0.72%19,561,80056,469,00068%2.890.98%2.890.21%2.89-1.03%2.910.52%0.32%
启明星辰/002439.SZ
2022-05-2017.1017.5017.0717.432.29%0.54%-0.05%9,531,000165,241,00085%17.342.21%17.290.52%17.27-0.33%17.440.03%0.03%
榕基软件/002474.SZ
2022-05-205.545.635.515.601.08%0.45%1.47%8,354,10046,570,00090%5.581.53%5.560.65%5.530.33%5.520.49%-0.57%
捷顺科技/002609.SZ
2022-05-207.297.407.217.30-0.14%0.10%-1.30%6,042,50044,066,00058%7.291.03%7.350.31%7.35-1.53%7.400.12%0.46%
荣联科技/002642.SZ
2022-05-205.605.665.415.47-6.34%-1.07%3.38%63,607,300351,660,000242%5.53-1.62%5.570.71%5.481.31%5.292.40%0.76%
博彦科技/002649.SZ
2022-05-209.609.859.609.802.30%0.76%0.72%8,976,70087,305,000110%9.732.88%9.620.79%9.600.21%9.730.10%0.23%
中科金财/002657.SZ
2022-05-2013.5113.7613.4313.630.29%0.41%-0.38%23,297,200316,251,00069%13.58-0.16%13.920.83%13.75-0.03%13.680.40%0.14%
神州泰岳/300002.SZ
2022-05-203.893.943.873.911.03%0.21%1.88%21,646,10084,454,00085%3.901.99%3.880.81%3.850.34%3.840.42%0.28%
豆神教育/300010.SZ
2022-05-202.822.902.782.81-1.06%-0.35%3.23%30,014,30084,653,000115%2.820.68%2.791.01%2.760.88%2.720.70%0.05%
银江股份/300020.SZ
2022-05-206.987.096.957.071.14%0.58%1.25%13,791,00096,933,00078%7.031.39%7.020.78%6.980.09%6.980.55%0.44%
同花顺/300033.SZ
2022-05-2081.8885.5481.8084.193.31%0.30%2.93%6,224,800522,503,000158%83.943.54%82.711.46%82.300.88%81.790.86%0.23%
超图软件/300036.SZ
2022-05-2017.1417.4417.1017.402.23%0.64%0.57%7,645,800132,188,00087%17.292.41%17.230.54%17.19-0.06%17.300.07%0.17%
*ST赛为/300044.SZ
2022-05-203.293.793.293.6812.88%3.84%13.55%51,996,800184,266,000190%3.5410.47%3.401.86%3.402.66%3.243.15%3.04%
天源迪科/300047.SZ
2022-05-206.486.576.446.530.93%0.40%1.86%16,832,800109,488,00071%6.501.50%6.500.85%6.460.33%6.410.61%0.17%
ST三五/300051.SZ
2022-05-206.006.325.826.3219.92%1.84%26.27%12,981,10080,560,000250%6.2117.14%5.8711.45%5.648.74%5.016.26%-0.09%
华平股份/300074.SZ
2022-05-203.543.573.513.550.28%0.37%2.75%9,485,50033,554,00073%3.540.77%3.520.77%3.500.49%3.460.67%0.03%
数字政通/300075.SZ
2022-05-2016.9217.1316.7216.91-0.70%0.05%-0.75%26,239,600443,499,00071%16.90-0.53%17.510.72%17.230.23%17.040.42%-0.24%
数码视讯/300079.SZ
2022-05-204.764.854.754.852.11%0.85%2.43%23,862,100114,756,000103%4.812.28%4.770.93%4.750.42%4.740.40%0.05%
银之杰/300085.SZ
2022-05-209.319.459.309.401.08%0.15%2.02%4,786,50044,924,00088%9.391.31%9.370.82%9.300.41%9.210.51%0.09%
易联众/300096.SZ
2022-05-206.286.346.246.300.16%0.08%0.54%3,308,10020,826,00082%6.300.93%6.280.56%6.260.14%6.270.27%0.22%
世纪瑞尔/300150.SZ
2022-05-203.913.953.863.88-0.51%-0.26%1.33%3,700,80014,395,00083%3.890.60%3.880.55%3.870.18%3.830.63%0.19%
东方国信/300166.SZ
2022-05-208.618.748.558.701.52%0.64%1.32%33,414,000288,848,00098%8.652.16%8.650.65%8.590.22%8.590.33%-0.01%
迪威迅/300167.SZ
2022-05-204.804.804.624.710.21%0.47%1.71%10,696,00050,148,00070%4.690.15%4.730.70%4.730.34%4.630.67%0.35%
万达信息/300168.SZ
2022-05-208.438.588.388.571.90%0.91%1.91%12,964,000110,104,000101%8.491.80%8.490.30%8.470.02%8.410.41%0.22%
汉得信息/300170.SZ
2022-05-208.378.508.258.47-0.47%1.01%0.39%23,760,400199,234,00087%8.39-0.73%8.42-0.07%8.42-0.10%8.440.33%1.29%
捷成股份/300182.SZ
2022-05-204.935.034.914.961.22%0.02%-1.18%62,341,600309,180,00083%4.962.06%4.98-0.04%4.99-0.12%5.020.22%0.80%
美亚柏科/300188.SZ
2022-05-2012.7012.9312.6812.881.10%0.48%0.60%5,693,10072,981,00064%12.820.99%12.880.24%12.89-1.11%12.800.54%0.19%
天泽信息/300209.SZ
2022-05-205.605.815.475.681.07%0.73%2.64%18,853,100106,310,00083%5.641.88%5.610.61%5.600.70%5.530.40%1.66%
易华录/300212.SZ
2022-05-2015.4815.8415.3715.661.89%0.53%2.16%11,110,200173,071,000105%15.582.06%15.510.84%15.420.38%15.330.66%0.18%
拓尔思/300229.SZ
2022-05-2010.8611.0510.7911.000.92%0.58%2.86%11,789,600128,939,000100%10.941.78%10.860.36%10.800.61%10.690.54%0.39%
银信科技/300231.SZ
2022-05-207.387.387.267.360.68%0.59%1.92%6,970,00051,000,00093%7.321.16%7.300.73%7.250.33%7.220.43%0.16%
方直科技/300235.SZ
2022-05-209.729.859.639.800.72%0.59%2.21%2,299,50022,405,00078%9.740.69%9.740.59%9.720.29%9.590.82%0.50%
天玑科技/300245.SZ
2022-05-207.697.777.587.710.78%0.34%0.94%7,483,90057,504,00090%7.681.43%7.650.79%7.650.05%7.640.45%0.01%
新开普/300248.SZ
2022-05-209.459.519.149.281.64%-0.14%1.03%16,981,000157,801,000130%9.292.69%9.221.07%9.170.45%9.190.42%-0.11%
卫宁健康/300253.SZ
2022-05-208.298.758.248.725.44%2.28%4.42%33,134,500282,504,000143%8.534.15%8.401.88%8.350.25%8.350.70%0.69%
佳创视讯/300264.SZ
2022-05-205.695.945.635.720.18%-0.52%1.47%13,189,10075,840,00072%5.751.97%5.700.96%5.680.30%5.640.63%0.44%
华宇软件/300271.SZ
2022-05-206.866.986.856.961.90%0.55%0.84%13,839,40095,797,000108%6.922.14%6.870.85%6.860.06%6.900.28%-0.65%
海联讯/300277.SZ
2022-05-206.476.556.426.510.62%0.46%3.53%2,367,90015,344,00085%6.480.90%6.450.92%6.380.60%6.290.83%0.20%
飞利信/300287.SZ
2022-05-203.883.923.843.890.52%0.36%1.59%31,534,500122,213,00091%3.881.25%3.880.62%3.850.34%3.830.58%0.01%
荣科科技/300290.SZ
2022-05-204.144.194.104.140.24%-0.02%2.15%7,736,00032,036,00081%4.141.32%4.120.86%4.080.64%4.050.60%-0.28%
蓝盾股份/300297.SZ
2022-05-201.491.601.471.541.32%0.46%11.11%67,006,500102,714,000150%1.533.58%1.473.60%1.433.47%1.392.59%-2.63%
海峡创新/300300.SZ
2022-05-203.913.943.833.86-1.53%-0.54%2.91%21,964,00085,250,000137%3.88-0.18%3.861.45%3.810.85%3.750.94%-0.06%
任子行/300311.SZ
2022-05-206.166.246.136.180.49%0.00%0.72%19,902,800123,001,00074%6.181.06%6.200.78%6.150.21%6.140.49%0.16%
旋极信息/300324.SZ
2022-05-202.872.902.822.86-0.69%0.42%1.78%28,988,80082,551,000120%2.851.17%2.830.96%2.810.39%2.810.36%-0.45%
华虹计通/300330.SZ
2022-05-208.558.798.418.702.47%1.21%3.26%6,440,10055,357,000123%8.601.57%8.521.21%8.50-0.61%8.430.72%0.01%
润和软件/300339.SZ
2022-05-2015.2215.4915.1115.341.59%0.36%1.31%26,346,400402,704,00075%15.292.21%15.250.57%15.18-0.41%15.14-0.29%0.57%
长亮科技/300348.SZ
2022-05-209.289.459.239.330.65%0.06%-0.60%7,054,40065,776,00078%9.321.30%9.340.06%9.34-0.20%9.390.32%0.18%
北信源/300352.SZ
2022-05-204.234.294.224.271.18%0.33%-0.33%16,339,00069,542,00086%4.261.21%4.250.71%4.24-0.24%4.28-0.05%0.27%
恒华科技/300365.SZ
2022-05-206.406.496.346.492.04%1.00%3.15%6,902,90044,355,000111%6.432.08%6.370.98%6.340.56%6.290.62%-0.02%
创意信息/300366.SZ
2022-05-207.868.007.867.991.78%0.53%2.82%13,250,300105,316,00074%7.951.96%7.901.01%7.840.42%7.770.56%0.49%
绿盟科技/300369.SZ
2022-05-209.599.739.529.681.68%0.37%2.22%10,672,800102,928,00088%9.641.47%9.610.76%9.560.13%9.470.82%0.14%
赢时胜/300377.SZ
2022-05-208.178.318.138.230.98%0.13%-0.17%14,854,500122,086,00092%8.221.43%8.210.60%8.19-0.01%8.240.06%-0.44%
东方通/300379.SZ
2022-05-2016.5916.7816.4216.711.33%0.58%-0.36%5,318,50088,356,00064%16.611.62%16.630.27%16.63-0.31%16.77-0.97%0.41%
安硕信息/300380.SZ
2022-05-2013.6513.8213.5413.771.47%0.55%2.57%1,151,40015,767,00080%13.691.94%13.580.96%13.510.40%13.430.45%-0.02%
三联虹普/300384.SZ
2022-05-2016.9517.0916.5216.66-0.83%-0.39%-0.77%2,736,50045,768,000107%16.730.69%16.670.36%16.660.05%16.790.07%0.96%
天利科技/300399.SZ
2022-05-2010.0510.2510.0110.211.29%0.86%3.75%2,781,40028,156,000101%10.121.40%10.060.91%9.990.69%9.840.95%0.59%
ST信通/600289.SH
2022-05-203.043.093.013.082.33%0.79%5.16%1,624,6004,964,000112%3.061.77%3.031.07%3.001.32%2.931.31%-0.40%
盛和资源/600392.SH
2022-05-2018.1018.1917.6117.970.84%0.28%3.00%36,986,600662,786,00095%17.922.48%17.690.35%17.680.54%17.451.00%1.65%
国电南瑞/600406.SH
2022-05-2034.1434.8033.2534.702.51%2.11%5.07%30,431,0001,034,148,000158%33.980.86%33.840.48%33.730.88%33.030.95%1.41%
华胜天成/600410.SH
2022-05-205.585.675.575.640.89%0.25%1.02%12,501,60070,340,00089%5.630.99%5.640.18%5.640.14%5.580.56%-0.14%
博通股份/600455.SH
2022-05-2018.2718.5018.2618.481.20%0.51%3.60%665,00012,227,00071%18.390.96%18.240.67%18.160.60%17.840.58%-0.18%
华鑫股份/600621.SH
2022-05-2010.6010.7510.5410.651.14%0.22%1.79%10,533,400111,941,000101%10.631.40%10.600.64%10.560.30%10.460.51%0.13%
信达地产/600657.SH
2022-05-206.816.906.396.47-4.99%-2.37%-4.82%100,472,000665,874,00070%6.63-3.96%6.710.55%6.730.30%6.800.47%0.65%
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
2022-05-2010.6110.8510.4810.630.38%-0.10%-0.23%17,762,200189,016,00074%10.640.12%10.73-0.03%10.800.40%10.650.52%0.21%
大智慧/601519.SH
2022-05-205.195.325.185.291.54%0.46%1.36%9,063,40047,732,000123%5.271.60%5.240.73%5.220.31%5.220.33%-0.20%