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
2022-09-3012.2312.3212.0412.13-0.82%-0.41%-5.90%946,60011,530,00051%12.18-2.00%12.38-1.19%12.53-1.25%12.89-1.33%-0.64%
中国天楹/000035.SZ
2022-09-304.764.834.664.69-1.68%-0.57%-7.18%25,119,700118,493,00071%4.72-1.48%4.80-1.62%4.88-1.97%5.05-1.23%-1.84%
中兴通讯/000063.SZ
2022-09-3021.2021.5521.0821.400.75%0.17%-4.69%23,410,300500,128,00081%21.36-0.18%21.49-0.71%21.66-0.99%22.45-2.03%-0.94%
宁通信/000468.SZ
航天发展/000547.SZ
2022-09-3010.1010.159.929.95-1.49%-0.64%-6.28%17,366,800173,906,00065%10.01-2.00%10.19-1.34%10.31-1.98%10.62-1.09%-0.54%
神州信息/000555.SZ
2022-09-309.469.749.419.651.90%0.12%-2.75%4,906,70047,292,00069%9.641.11%9.570.21%9.59-1.08%9.92-2.02%-0.68%
汇源通信/000586.SZ
2022-09-307.557.687.437.44-2.49%-0.68%-6.76%1,907,30014,287,00063%7.49-2.36%7.69-1.98%7.83-2.07%7.98-0.57%-1.06%
ST金鸿/000669.SZ
2022-09-301.691.721.661.710.59%1.06%-2.56%5,546,8009,387,00073%1.69-1.17%1.71-0.12%1.71-1.16%1.76-1.29%-0.72%
恒逸石化/000703.SZ
2022-09-307.747.817.687.71-0.13%-0.53%-5.12%13,532,800104,894,00088%7.75-0.30%7.80-0.75%7.90-1.59%8.13-1.06%-1.08%
天音控股/000829.SZ
2022-09-309.269.388.868.89-7.11%-1.51%-7.55%32,464,900293,029,000159%9.03-8.03%9.47-1.96%9.44-1.65%9.62-1.75%-1.57%
欢瑞世纪/000892.SZ
2022-09-303.563.633.553.560.28%-0.70%-6.90%22,997,20082,449,00046%3.59-0.97%3.64-1.30%3.68-1.00%3.82-0.78%-2.07%
数源科技/000909.SZ
2022-09-307.958.087.707.72-2.89%-1.69%-16.15%17,825,800139,986,00043%7.85-2.60%8.12-3.26%8.50-4.36%9.21-1.60%-1.45%
ST同洲/002052.SZ
2022-09-302.352.422.352.391.70%-0.04%-1.69%1,659,8003,968,00054%2.391.31%2.370.30%2.38-0.92%2.430.00%0.09%
ST新海/002089.SZ
2022-09-302.192.242.192.19-4.78%-0.59%-11.52%41,917,70092,334,000147%2.20-6.38%2.32-4.88%2.41-4.29%2.48-2.29%-0.90%
国脉科技/002093.SZ
2022-09-304.764.854.764.810.21%0.12%-5.26%4,868,90023,391,00057%4.80-1.32%4.91-1.86%5.03-0.63%5.08-0.72%-1.00%
三维通信/002115.SZ
2022-09-304.374.414.304.30-1.15%-1.15%-11.41%21,112,30091,837,00038%4.35-1.83%4.45-1.55%4.53-2.14%4.85-0.92%-1.90%
北纬科技/002148.SZ
2022-09-305.075.205.035.05-0.79%-0.96%-10.14%23,438,600119,513,00047%5.10-1.30%5.20-2.05%5.38-3.72%5.62-1.11%-2.82%
北斗星通/002151.SZ
2022-09-3026.7026.8026.3726.43-0.68%-0.36%-7.59%3,078,00081,647,00080%26.53-1.54%26.99-1.34%27.38-2.29%28.60-1.08%-0.87%
远 望 谷/002161.SZ
2022-09-304.574.654.554.55-0.87%-1.15%-7.46%6,624,00030,488,00061%4.60-1.01%4.68-1.64%4.75-1.33%4.92-1.03%-1.19%
武汉凡谷/002194.SZ
2022-09-308.718.768.568.680.00%0.03%-4.17%4,617,50040,067,00068%8.68-1.18%8.81-1.07%8.88-0.95%9.06-0.72%-1.14%
奥维通信/002231.SZ
2022-09-307.907.987.537.53-4.92%-2.06%-4.92%30,524,100234,682,00061%7.69-2.54%7.911.33%7.77-1.32%7.920.22%1.07%
光迅科技/002281.SZ
2022-09-3015.2615.3515.0815.16-0.33%-0.49%-3.79%3,810,20058,043,000107%15.23-0.81%15.38-1.12%15.50-0.79%15.76-1.02%-1.08%
日海智能/002313.SZ
2022-09-305.215.275.105.170.39%-0.23%-5.14%2,214,50011,476,00068%5.18-1.13%5.26-0.68%5.29-1.09%5.45-2.00%-1.16%
亚联发展/002316.SZ
2022-09-303.043.102.973.020.67%-0.49%-1.56%8,520,30025,860,00070%3.04-0.56%3.090.20%3.05-0.03%3.07-1.16%-1.76%
星网锐捷/002396.SZ
2022-09-3018.2918.4018.0918.13-0.38%-0.65%-3.68%4,153,70075,800,00087%18.25-0.94%18.40-0.59%18.48-0.79%18.82-1.21%-0.72%
深南股份/002417.SZ
2022-09-306.606.866.506.700.75%-0.43%-0.13%3,782,80025,455,00053%6.73-1.55%6.83-0.03%6.652.18%6.71-2.26%-0.49%
盛路通信/002446.SZ
2022-09-308.018.107.887.97-0.99%-0.15%2.01%21,921,700174,969,00048%7.98-0.40%8.08-0.27%8.030.24%7.810.63%0.30%
海格通信/002465.SZ
2022-09-307.797.867.767.77-0.13%-0.47%-4.60%9,885,30077,170,00084%7.81-1.08%7.90-0.93%7.97-1.14%8.15-1.01%-0.82%
二六三/002467.SZ
2022-09-303.743.793.743.760.53%-0.11%-5.19%6,494,60024,446,00052%3.76-0.61%3.80-0.78%3.84-1.41%3.97-0.92%-1.41%
通鼎互联/002491.SZ
2022-09-304.734.744.614.63-0.86%-0.96%-6.01%8,811,80041,196,00089%4.68-1.00%4.74-1.41%4.80-1.24%4.93-1.38%-1.44%
杰赛科技/002544.SZ
2022-09-3019.5319.6818.8018.84-3.43%-1.80%-6.38%4,111,60078,884,000106%19.19-2.04%19.50-1.84%19.76-1.90%20.12-0.80%-0.63%
海能达/002583.SZ
2022-09-304.454.524.414.480.90%0.29%-3.34%7,935,50035,449,00052%4.470.13%4.48-0.53%4.50-0.62%4.64-2.73%-1.53%
网宿科技/300017.SZ
2022-09-304.574.624.544.54-0.66%-0.94%-3.63%9,200,70042,170,00069%4.58-0.52%4.61-0.56%4.64-0.69%4.71-0.76%-0.67%
华星创业/300025.SZ
2022-09-304.554.664.394.41-4.13%-1.47%-7.88%7,069,00031,641,000117%4.48-3.03%4.60-2.67%4.66-2.00%4.79-1.10%-0.84%
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
2022-06-290.340.350.290.30-11.76%-4.46%-14.04%84,367,20026,478,000231%0.31-7.65%0.33-4.11%0.34-4.56%0.35-4.38%-5.07%
世纪鼎利/300050.SZ
2022-09-303.323.383.303.340.00%0.06%-3.66%4,064,00013,567,000102%3.34-1.10%3.38-1.00%3.39-0.85%3.47-0.94%-1.14%
恒信东方/300081.SZ
2022-09-306.036.145.835.85-2.34%-1.91%-21.20%28,275,200168,627,00075%5.96-5.72%6.38-4.04%6.62-4.70%7.42-2.73%-0.63%
高新兴/300098.SZ
2022-09-303.163.253.143.15-0.63%-0.69%-4.98%10,150,70032,197,00077%3.17-0.88%3.22-1.17%3.24-0.95%3.32-0.84%-1.16%
振芯科技/300101.SZ
2022-09-3028.1028.3625.6025.90-8.51%-1.51%-8.42%19,735,300518,993,000144%26.30-7.58%27.34-4.26%27.79-2.21%28.28-1.59%0.25%
大富科技/300134.SZ
2022-09-307.247.337.127.18-0.83%-0.54%-5.18%5,050,00036,455,00069%7.22-2.22%7.41-2.35%7.52-0.67%7.57-0.96%-1.64%
天喻信息/300205.SZ
2022-09-309.729.879.589.59-0.72%-1.13%-6.99%5,121,60049,680,00063%9.70-1.18%9.78-0.52%9.82-1.45%10.31-2.66%-1.13%
亿通科技/300211.SZ
2022-09-307.097.197.057.09-0.28%-0.37%-5.40%1,517,90010,802,00071%7.12-0.89%7.21-1.33%7.30-1.14%7.50-1.00%-1.35%
佳讯飞鸿/300213.SZ
2022-09-304.724.754.674.68-0.85%-0.62%-4.51%3,310,20015,589,00068%4.71-1.24%4.77-0.91%4.80-0.95%4.90-0.67%-0.98%
初灵信息/300250.SZ
2022-09-3010.9310.9310.5610.56-1.03%-0.98%-5.25%2,228,00023,762,00075%10.67-0.75%10.80-1.05%10.88-1.08%11.15-0.92%-0.93%
金信诺/300252.SZ
2022-09-307.127.177.017.02-1.54%-0.89%-6.85%3,698,30026,194,00058%7.08-1.16%7.20-1.36%7.31-1.38%7.54-1.34%-1.63%
吴通控股/300292.SZ
2022-09-303.033.073.023.02-0.33%-0.76%-5.00%10,530,00032,039,00062%3.04-0.72%3.07-0.78%3.09-0.99%3.18-1.03%-1.22%
富春股份/300299.SZ
2022-09-305.035.174.954.98-1.39%-0.90%-7.30%10,538,40052,954,000100%5.03-1.74%5.12-1.65%5.19-1.78%5.37-1.43%-1.45%
宜通世纪/300310.SZ
2022-09-303.553.603.523.52-1.40%-1.12%-6.01%5,730,90020,403,00067%3.56-1.11%3.61-1.10%3.64-1.06%3.75-1.14%-1.11%
*ST邦讯/300312.SZ
2022-07-010.320.330.280.30-9.09%-1.32%-11.76%35,795,40010,877,000245%0.30-8.43%0.32-5.94%0.32-5.00%0.34-4.23%-8.97%
东土科技/300353.SZ
2022-09-307.908.057.797.79-1.64%-0.97%-14.67%5,143,70040,460,00030%7.87-2.40%8.10-2.09%8.28-2.94%9.13-1.40%-0.41%
中国联通/600050.SH
2022-09-303.333.373.323.350.30%-0.09%-1.93%44,348,700148,696,00068%3.35-0.27%3.37-0.24%3.38-0.88%3.42-0.50%-0.42%
康欣新材/600076.SH
2022-09-302.872.912.852.880.00%-0.14%-4.35%3,272,3009,436,00059%2.88-0.55%2.91-0.41%2.93-0.98%3.01-1.08%-0.79%
宋都股份/600077.SH
2022-09-302.902.942.852.870.70%-0.69%-8.28%23,749,10068,634,00073%2.89-0.17%2.93-1.28%2.98-1.75%3.13-2.92%-1.27%
永鼎股份/600105.SH
2022-09-303.293.323.233.25-0.91%-0.67%-4.69%12,232,90040,031,00076%3.27-0.97%3.32-1.48%3.36-1.09%3.41-0.61%-1.00%
ST宏图/600122.SH
2022-09-301.741.771.731.761.15%0.40%-3.14%4,306,9007,549,00065%1.75-0.62%1.770.17%1.77-1.01%1.82-1.30%-0.67%
波导股份/600130.SH
2022-09-303.513.633.483.551.14%-0.22%-7.43%24,008,60085,430,00083%3.560.00%3.60-1.61%3.66-2.25%3.84-1.24%-2.05%
大唐电信/600198.SH
2022-09-305.635.745.585.64-0.18%-0.44%-5.54%3,725,60021,105,00068%5.67-1.22%5.75-1.17%5.82-1.14%5.97-1.08%-0.95%
大恒科技/600288.SH
2022-09-3012.9013.2012.8413.071.24%0.02%-1.77%3,702,20048,382,000208%13.070.84%13.04-0.23%13.07-0.59%13.31-0.98%-0.86%
长江通信/600345.SH
2022-09-3014.5814.7014.2914.30-1.92%-1.22%-5.04%1,018,60014,746,00068%14.48-1.76%14.78-1.49%14.90-0.60%15.06-0.71%-1.45%
*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
2022-09-3019.0319.3118.1518.20-4.46%-2.06%-2.16%37,773,000701,922,00083%18.58-2.42%19.06-2.53%19.190.48%18.600.64%-0.03%
烽火通信/600498.SH
2022-09-3012.6712.7812.4112.42-1.97%-1.00%-5.23%5,340,50067,003,00089%12.55-1.70%12.71-1.19%12.81-0.96%13.11-1.24%-1.19%
中天科技/600522.SH
2022-09-3023.1723.5422.4622.47-3.35%-1.34%-4.00%36,845,000839,192,00094%22.78-1.21%23.15-3.32%23.63-0.06%23.41-0.04%-0.38%
*ST中安/600654.SH
2022-09-302.392.482.392.440.00%0.33%-10.69%7,721,00018,779,00059%2.43-2.84%2.49-0.32%2.49-1.31%2.73-2.53%-1.29%
电子城/600658.SH
2022-09-304.574.584.414.44-0.22%-0.54%-5.83%4,569,80020,400,00049%4.46-0.93%4.51-0.70%4.57-1.72%4.72-0.63%-0.51%
*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
2022-09-305.565.625.555.56-0.18%-0.36%-2.42%5,723,30031,936,00062%5.58-0.16%5.59-0.41%5.62-0.62%5.70-1.13%-0.73%
北汽蓝谷/600733.SH
2022-09-306.446.496.236.36-1.24%-0.44%-5.53%25,695,100164,141,00065%6.39-2.93%6.60-1.23%6.64-0.69%6.73-0.56%-0.89%
中国海防/600764.SH
2022-09-3021.5021.5421.0921.18-1.94%-0.28%-5.51%1,808,20038,406,00055%21.24-1.71%21.60-1.22%21.93-1.97%22.42-1.05%-0.69%
南京熊猫/600775.SH
2022-09-309.6410.359.4510.095.88%0.66%0.00%13,720,200137,528,000172%10.023.74%9.890.61%9.95-0.59%10.09-0.42%-0.35%
东方通信/600776.SH
2022-09-308.778.818.608.60-1.60%-0.98%-5.45%2,853,00024,779,00082%8.69-1.56%8.85-1.34%8.94-1.07%9.10-0.95%-0.73%
ST鹏博士/600804.SH
2022-09-302.832.982.832.984.93%1.22%-0.30%16,834,60049,554,00073%2.942.33%2.940.41%2.91-0.27%2.99-1.09%-1.26%
四创电子/600990.SH
2022-09-3026.9027.0026.3126.38-1.93%-0.52%-6.26%1,461,20038,747,00077%26.52-2.57%27.08-1.47%27.45-1.85%28.14-1.15%-0.71%