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
深桑达A/000032.SZ
2021-10-2217.4517.7717.3417.45-0.40%0.02%-2.68%580,10010,121,00068%17.45-1.22%17.57-0.42%17.61-0.05%17.93-1.02%-0.23%
中国天楹/000035.SZ
2021-10-224.724.944.714.853.19%-0.12%-0.86%16,600,60080,609,000117%4.862.32%4.810.71%4.810.80%4.89-1.61%-0.62%
中兴通讯/000063.SZ
2021-10-2233.3933.6033.1833.26-0.45%-0.09%-2.80%37,327,4001,242,617,00080%33.29-0.34%33.54-0.59%33.69-0.93%34.22-0.17%0.01%
宁通信/000468.SZ
航天发展/000547.SZ
2021-10-2215.5815.7415.5015.59-0.51%-0.06%-1.38%14,236,100222,071,00070%15.60-0.69%15.69-0.24%15.76-0.57%15.810.18%0.38%
神州信息/000555.SZ
2021-10-2212.7612.9012.6612.69-0.70%-0.29%-0.32%5,451,70069,386,00079%12.73-1.06%12.970.16%12.850.20%12.730.01%-0.23%
汇源通信/000586.SZ
2021-10-229.419.578.949.14-2.77%-1.02%-6.11%17,936,400165,622,00069%9.23-4.37%9.47-1.00%9.51-0.21%9.740.31%1.90%
ST金鸿/000669.SZ
2021-10-222.272.312.232.311.32%2.21%-2.04%7,524,20017,003,00078%2.26-1.44%2.28-0.79%2.28-0.04%2.36-0.97%-0.54%
恒逸石化/000703.SZ
2021-10-2211.2311.2911.0511.05-1.95%-0.90%-3.16%16,053,800179,003,00096%11.15-0.96%11.23-0.56%11.29-0.38%11.41-0.43%-0.67%
天音控股/000829.SZ
2021-10-2221.3022.8021.0121.953.20%0.26%19.49%66,229,6001,449,900,000152%21.894.47%20.935.45%19.935.00%18.373.66%0.51%
欢瑞世纪/000892.SZ
2021-10-222.842.882.812.83-0.70%-0.49%-4.91%6,933,80019,722,00052%2.84-0.84%2.89-2.23%2.98-0.50%2.98-0.13%0.41%
数源科技/000909.SZ
2021-10-226.556.586.426.47-1.67%-0.40%-2.19%1,593,40010,351,000140%6.50-1.46%6.55-0.67%6.56-0.52%6.62-0.48%-0.37%
ST同洲/002052.SZ
2021-10-222.472.612.452.614.82%1.12%3.41%11,526,20029,752,000108%2.584.12%2.541.60%2.521.00%2.520.76%1.01%
ST新海/002089.SZ
2021-10-222.402.432.362.400.42%0.46%-1.19%6,708,30016,029,00064%2.39-1.49%2.44-1.30%2.45-0.20%2.43-0.12%-0.37%
国脉科技/002093.SZ
2021-10-226.186.215.995.99-3.54%-1.51%-2.11%14,663,10089,175,00071%6.08-1.11%6.12-0.18%6.14-0.42%6.120.10%0.67%
三维通信/002115.SZ
2021-10-225.615.685.545.58-1.06%-0.55%-0.71%8,178,60045,889,00071%5.61-0.66%5.66-1.14%5.700.14%5.620.74%0.64%
北纬科技/002148.SZ
2021-10-224.824.844.674.70-2.29%-0.76%-7.10%9,730,90046,090,00065%4.74-1.97%4.85-1.76%4.92-1.36%5.060.04%0.60%
北斗星通/002151.SZ
2021-10-2240.5840.9540.5140.580.10%-0.29%-1.30%2,567,400104,486,00065%40.70-0.08%40.84-0.33%40.98-0.51%41.110.02%-0.21%
远 望 谷/002161.SZ
2021-10-224.474.514.444.45-0.89%-0.49%-4.38%3,406,90015,237,00079%4.47-1.02%4.52-1.01%4.56-0.87%4.65-0.68%-0.23%
武汉凡谷/002194.SZ
2021-10-2211.6211.7911.6011.740.95%0.20%-0.82%3,382,30039,628,00069%11.720.45%11.74-0.43%11.76-0.20%11.84-0.08%-0.42%
奥维通信/002231.SZ
2021-10-225.155.185.005.01-2.53%-1.07%-3.75%1,927,9009,762,00089%5.06-2.35%5.16-1.32%5.20-0.56%5.21-0.23%-0.24%
光迅科技/002281.SZ
2021-10-2222.4422.5922.3422.530.36%0.12%-2.02%3,009,30067,714,00065%22.50-0.09%22.69-0.63%22.83-0.58%23.00-0.07%-0.02%
日海智能/002313.SZ
2021-10-2210.8810.9810.7610.82-0.82%-0.41%-4.85%1,884,90020,477,00052%10.86-0.96%11.03-1.56%11.22-0.75%11.370.13%-0.52%
亚联发展/002316.SZ
2021-10-224.004.043.883.93-2.72%-0.25%-2.46%7,807,70030,759,000131%3.94-3.48%4.07-0.27%4.03-0.20%4.03-0.54%-0.13%
星网锐捷/002396.SZ
2021-10-2222.7922.8922.2822.35-1.97%-0.86%-6.75%10,824,400244,029,00087%22.54-1.73%22.95-1.50%23.23-0.99%23.97-0.83%-0.31%
深南股份/002417.SZ
2021-10-224.434.474.144.36-1.80%-0.80%-6.18%2,954,60012,984,00078%4.40-1.70%4.48-1.86%4.54-1.33%4.65-0.26%0.03%
盛路通信/002446.SZ
2021-10-225.495.515.365.37-1.83%-1.20%-4.31%5,785,90031,448,00088%5.44-1.11%5.50-0.62%5.52-0.72%5.61-0.41%-0.14%
海格通信/002465.SZ
2021-10-2210.1610.2010.0810.10-0.49%-0.19%-2.40%12,914,800130,689,00065%10.12-0.90%10.23-0.70%10.32-0.76%10.35-0.13%-0.52%
二六三/002467.SZ
2021-10-223.833.873.833.840.00%-0.34%-3.49%3,081,80011,873,00043%3.85-0.52%3.89-0.41%3.90-0.43%3.98-0.23%-0.17%
通鼎互联/002491.SZ
2021-10-224.204.254.134.15-1.66%-0.38%-4.49%12,438,00051,812,00062%4.17-1.65%4.24-1.58%4.30-1.11%4.35-0.09%0.34%
杰赛科技/002544.SZ
2021-10-2219.5021.9919.1221.808.46%4.78%19.80%42,297,900880,039,000195%20.815.39%19.895.27%19.234.30%18.204.39%2.35%
海能达/002583.SZ
2021-10-225.425.495.375.39-1.10%-0.46%-2.09%9,624,60052,113,00061%5.42-1.67%5.540.18%5.500.29%5.51-0.31%0.39%
网宿科技/300017.SZ
2021-10-225.605.635.565.58-0.18%-0.37%-3.84%14,937,80083,661,00074%5.60-1.13%5.71-0.87%5.74-0.49%5.80-0.48%-0.58%
华星创业/300025.SZ
2021-10-223.753.763.683.68-1.87%-1.00%-6.39%4,839,20017,988,00070%3.72-1.01%3.77-1.77%3.84-1.36%3.93-0.53%-0.05%
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%
*ST数知/300038.SZ
2021-10-221.801.811.771.79-1.10%-0.17%-5.14%24,453,00043,842,000101%1.79-1.86%1.82-0.11%1.83-1.40%1.89-0.95%-0.60%
世纪鼎利/300050.SZ
2021-10-224.484.574.474.51-0.22%-0.22%-6.51%5,169,70023,366,00043%4.52-1.12%4.61-2.10%4.71-1.13%4.82-0.35%-0.15%
恒信东方/300081.SZ
2021-10-228.819.088.708.770.34%-1.15%-2.36%10,152,00090,073,000119%8.870.29%8.92-0.51%8.98-0.95%8.98-0.01%-0.19%
高新兴/300098.SZ
2021-10-224.604.684.484.51-2.59%-0.77%-7.09%36,275,200164,869,00057%4.55-1.90%4.68-1.70%4.73-2.50%4.85-0.41%0.16%
振芯科技/300101.SZ
2021-10-2226.5227.0726.3626.360.04%-1.39%0.76%10,034,600268,245,00070%26.730.67%26.730.21%26.74-0.12%26.160.41%0.01%
大富科技/300134.SZ
2021-10-229.179.179.039.04-0.66%-0.52%-3.69%3,261,00029,633,00086%9.09-1.20%9.20-0.79%9.24-0.61%9.39-0.39%-0.18%
天喻信息/300205.SZ
2021-10-2212.6012.8512.3312.55-1.41%0.29%-1.16%5,680,10071,078,000103%12.51-2.98%12.94-0.88%12.86-0.72%12.700.05%-0.58%
亿通科技/300211.SZ
2021-10-2212.6412.9812.4512.69-0.31%-0.51%-2.02%2,334,40029,775,00081%12.760.04%12.86-1.05%12.82-1.01%12.95-0.35%0.49%
佳讯飞鸿/300213.SZ
2021-10-226.006.076.006.00-0.17%-0.37%-2.39%3,519,90021,196,00072%6.02-0.18%6.05-0.62%6.09-0.60%6.15-0.49%-0.32%
初灵信息/300250.SZ
2021-10-2211.4011.4311.0011.00-3.68%-1.84%-3.80%4,098,70045,928,00063%11.21-1.24%11.39-0.39%11.43-0.98%11.440.13%0.53%
金信诺/300252.SZ
2021-10-229.319.408.059.05-2.58%2.19%-4.47%26,135,700231,447,000200%8.86-6.11%9.11-3.47%9.17-2.47%9.47-2.66%-1.27%
吴通控股/300292.SZ
2021-10-223.903.913.803.87-0.26%0.26%-1.85%22,738,20087,765,00063%3.86-1.20%3.91-1.26%3.96-0.80%3.940.23%0.59%
富春股份/300299.SZ
2021-10-224.674.864.664.761.71%-0.58%-2.50%8,674,40041,531,000125%4.791.18%4.78-0.44%4.81-0.52%4.88-0.29%-0.01%
宜通世纪/300310.SZ
2021-10-224.834.924.824.860.62%-0.12%-5.02%9,873,60048,041,00046%4.870.21%4.90-1.23%4.98-1.64%5.12-0.14%-0.02%
*ST邦讯/300312.SZ
2021-10-222.852.902.802.890.70%1.69%-2.10%6,613,80018,798,000109%2.84-1.90%2.89-0.86%2.89-1.26%2.95-0.51%-0.34%
东土科技/300353.SZ
2021-10-229.5110.259.3510.184.95%3.32%7.16%31,686,500312,199,000309%9.852.83%9.682.28%9.621.95%9.501.77%0.33%
中国联通/600050.SH
2021-10-224.164.184.104.11-1.44%-0.32%-1.91%119,501,400492,756,000144%4.12-1.15%4.16-1.07%4.18-0.59%4.19-0.12%0.10%
康欣新材/600076.SH
2021-10-223.763.833.683.69-1.34%-1.10%-4.70%12,637,30047,156,000116%3.73-0.32%3.76-1.13%3.79-0.79%3.87-1.25%-0.73%
宋都股份/600077.SH
2021-10-222.352.392.342.350.00%-0.72%-2.12%3,532,3008,360,00078%2.370.21%2.37-0.34%2.37-0.13%2.40-0.29%-0.21%
永鼎股份/600105.SH
2021-10-224.104.113.833.85-4.47%-1.94%-8.42%60,992,900239,460,00062%3.93-3.68%4.07-3.07%4.15-1.36%4.200.26%0.95%
ST宏图/600122.SH
2021-10-221.451.461.431.450.00%0.14%-1.43%7,215,60010,446,00070%1.45-0.34%1.45-0.07%1.45-0.28%1.47-0.20%-0.29%
波导股份/600130.SH
2021-10-223.723.723.583.58-3.24%-1.49%-5.62%8,355,90030,369,000128%3.63-2.63%3.71-2.21%3.75-1.29%3.79-0.79%-0.24%
*ST大唐/600198.SH
2021-10-227.487.627.407.530.13%0.08%-4.70%5,938,80044,681,00093%7.52-0.60%7.60-1.03%7.72-1.14%7.90-0.84%-0.52%
大恒科技/600288.SH
2021-10-2212.4812.6611.6311.78-8.82%-0.94%-4.99%13,405,800159,426,000222%11.89-7.86%12.27-4.76%12.55-1.88%12.40-0.91%0.01%
长江通信/600345.SH
2021-10-2216.1616.4216.1516.17-1.04%-0.59%-4.95%1,720,10027,979,00054%16.27-0.65%16.46-1.22%16.68-1.23%17.01-0.12%0.27%
*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
2021-10-2214.2814.4714.1514.370.28%0.34%-1.82%35,150,500503,434,00043%14.32-0.62%14.570.06%14.55-0.23%14.640.25%0.68%
烽火通信/600498.SH
2021-10-2217.8818.0017.7517.990.90%0.64%-2.13%5,393,10096,407,00062%17.88-0.01%17.98-0.56%18.09-0.73%18.38-0.02%0.19%
中天科技/600522.SH
2021-10-228.819.008.728.860.00%0.00%-3.57%32,808,300290,688,00054%8.86-0.03%8.90-0.03%8.90-0.07%9.19-0.09%0.12%
ST中安/600654.SH
2021-10-221.931.931.871.90-0.52%0.21%-2.01%3,745,2007,102,00060%1.90-1.86%1.94-0.82%1.95-0.26%1.940.00%0.16%
电子城/600658.SH
2021-10-224.104.184.004.02-2.43%-1.08%-1.30%8,074,20032,814,000152%4.06-1.29%4.080.39%4.060.17%4.07-0.42%-0.77%
*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
2021-10-227.737.867.707.71-0.26%-0.64%-4.73%9,547,10074,083,00062%7.76-0.18%7.86-1.00%7.93-0.61%8.09-1.53%-0.38%
北汽蓝谷/600733.SH
2021-10-2213.6213.8413.4013.41-0.59%-1.30%-1.10%69,631,300946,009,00073%13.59-0.51%13.710.29%13.560.74%13.56-1.39%-0.22%
中国海防/600764.SH
2021-10-2226.3426.6326.1526.450.49%0.04%-1.47%1,914,70050,623,00072%26.44-0.61%26.69-0.41%26.82-0.22%26.84-0.18%-0.28%
南京熊猫/600775.SH
2021-10-227.317.367.247.26-0.41%-0.60%0.47%2,696,10019,692,00066%7.300.73%7.280.07%7.280.04%7.230.50%0.47%
东方通信/600776.SH
2021-10-2211.1311.1911.0811.10-0.27%-0.24%-1.82%3,722,30041,417,00079%11.13-0.22%11.18-0.19%11.19-0.41%11.31-0.12%-0.01%
鹏博士/600804.SH
2021-10-226.376.476.246.28-2.03%-0.95%-4.75%34,943,600221,526,00065%6.34-2.18%6.48-1.85%6.61-0.62%6.59-0.17%-0.21%
四创电子/600990.SH
2021-10-2243.6944.1742.3043.46-0.46%0.12%1.25%4,612,700200,233,000124%43.41-1.82%44.38-0.96%43.910.14%42.920.61%1.00%