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
2022-05-2013.6413.8513.4813.650.52%0.28%0.13%2,799,50038,107,00083%13.610.15%13.720.06%13.70-0.03%13.63-0.23%-0.41%
中国天楹/000035.SZ
2022-05-204.464.514.384.450.00%0.59%3.61%9,929,20043,931,00099%4.421.14%4.390.39%4.370.58%4.300.96%-0.10%
中兴通讯/000063.SZ
2022-05-2023.6624.1523.6523.780.38%-0.29%1.38%37,288,700889,264,000116%23.851.52%23.700.54%23.580.50%23.460.28%0.17%
宁通信/000468.SZ
航天发展/000547.SZ
2022-05-209.559.719.479.610.63%0.37%1.65%25,054,400239,896,00097%9.581.70%9.520.60%9.500.32%9.450.57%0.42%
神州信息/000555.SZ
2022-05-2010.7910.9410.7910.890.83%0.30%-0.44%5,998,20065,125,00075%10.861.08%10.94-0.08%10.94-0.20%10.940.34%0.41%
汇源通信/000586.SZ
2022-05-207.928.097.857.86-0.13%-0.39%4.16%2,035,30016,061,000124%7.891.12%7.821.27%7.711.12%7.551.13%0.74%
ST金鸿/000669.SZ
2022-05-201.771.821.751.791.13%-0.06%3.23%11,889,30021,293,00086%1.792.40%1.751.74%1.731.94%1.730.12%-1.23%
恒逸石化/000703.SZ
2022-05-208.388.968.378.703.94%0.16%3.61%23,860,800207,251,000147%8.695.18%8.531.84%8.510.84%8.400.91%0.94%
天音控股/000829.SZ
2022-05-209.6410.389.589.903.34%-0.36%3.44%33,732,500335,177,000133%9.944.26%9.791.86%9.711.21%9.571.10%0.62%
欢瑞世纪/000892.SZ
2022-05-202.932.962.892.91-0.34%-0.03%1.46%8,403,30024,460,00080%2.910.90%2.900.56%2.890.31%2.870.42%0.03%
数源科技/000909.SZ
2022-05-209.479.479.479.479.99%0.00%28.20%35,232,500333,652,000316%9.479.99%9.1425.33%8.0315.82%7.3910.85%1.07%
ST同洲/002052.SZ
2022-05-201.751.811.731.74-1.14%-1.36%0.52%5,965,70010,522,00085%1.761.15%1.760.69%1.750.23%1.731.41%1.01%
ST新海/002089.SZ
2022-05-202.342.452.322.455.15%1.53%5.06%38,040,60091,788,000149%2.415.79%2.352.13%2.341.39%2.330.09%-1.43%
国脉科技/002093.SZ
2022-05-205.665.905.545.720.70%0.65%4.34%33,657,700191,274,000240%5.68-0.77%5.671.12%5.601.28%5.481.56%0.43%
三维通信/002115.SZ
2022-05-203.853.873.813.871.31%0.68%2.54%8,348,60032,090,000119%3.841.77%3.801.31%3.770.59%3.770.40%0.12%
北纬科技/002148.SZ
2022-05-204.504.524.434.490.90%0.58%2.00%9,310,80041,565,00099%4.461.02%4.440.84%4.410.34%4.400.48%0.00%
北斗星通/002151.SZ
2022-05-2029.8730.5029.8530.401.77%0.36%3.68%3,998,300121,118,000111%30.291.50%29.970.98%29.730.75%29.320.82%0.44%
远 望 谷/002161.SZ
2022-05-204.204.274.194.240.95%0.33%3.59%7,090,40029,962,00099%4.231.51%4.190.87%4.160.68%4.090.79%0.17%
武汉凡谷/002194.SZ
2022-05-209.019.148.919.101.22%0.69%2.05%24,592,500222,275,00096%9.041.24%9.050.54%8.990.17%8.920.61%0.57%
奥维通信/002231.SZ
2022-05-205.055.104.975.030.40%0.18%2.82%3,955,40019,860,00093%5.021.17%4.960.96%4.930.63%4.890.58%-0.06%
光迅科技/002281.SZ
2022-05-2015.7916.0515.7716.051.33%0.65%2.50%4,350,40069,370,000117%15.951.76%15.791.10%15.700.49%15.660.57%0.40%
日海智能/002313.SZ
2022-05-206.246.376.096.313.61%0.94%8.66%12,458,10077,874,000158%6.254.76%5.984.44%5.801.35%5.811.31%-4.02%
亚联发展/002316.SZ
2022-05-202.562.692.562.695.08%2.71%6.92%22,416,80058,702,00070%2.623.52%2.541.48%2.511.09%2.520.28%-3.30%
星网锐捷/002396.SZ
2022-05-2021.4621.7921.3621.691.21%0.47%-0.39%7,257,700156,677,00069%21.591.64%21.62-0.10%21.64-0.20%21.780.55%0.37%
深南股份/002417.SZ
2022-05-203.173.173.023.123.31%-0.51%15.17%35,183,800110,336,000159%3.144.92%2.996.48%2.866.51%2.713.24%0.92%
盛路通信/002446.SZ
2022-05-206.466.466.346.42-0.31%0.39%0.12%19,710,000126,042,00063%6.40-0.70%6.43-0.05%6.42-0.40%6.410.19%0.57%
海格通信/002465.SZ
2022-05-209.009.118.959.081.34%0.44%-0.54%13,651,000123,405,00093%9.041.39%9.000.12%9.02-0.14%9.130.21%-0.06%
二六三/002467.SZ
2022-05-203.893.893.843.870.26%0.21%1.90%8,719,90033,673,00087%3.860.29%3.860.44%3.840.37%3.800.74%0.51%
通鼎互联/002491.SZ
2022-05-204.114.154.074.08-0.49%-0.44%-1.40%6,782,10027,790,00096%4.100.61%4.090.57%4.09-0.12%4.140.19%0.78%
杰赛科技/002544.SZ
2022-05-2023.1024.1822.9823.241.48%-1.25%4.38%9,501,900223,613,000103%23.531.87%23.460.83%23.250.87%22.271.88%1.40%
海能达/002583.SZ
2022-05-204.514.594.514.570.88%0.35%0.15%4,589,40020,899,00091%4.551.13%4.540.00%4.560.02%4.560.11%-0.17%
网宿科技/300017.SZ
2022-05-205.145.205.115.170.98%0.23%1.51%17,034,40087,868,00063%5.161.00%5.150.35%5.14-0.12%5.090.75%0.59%
华星创业/300025.SZ
2022-05-204.274.334.064.13-3.28%-0.86%6.55%21,270,00088,609,000200%4.170.53%4.083.08%3.992.00%3.882.35%1.49%
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
2022-04-280.690.800.670.8019.40%5.12%-9.91%103,196,10078,576,000110%0.7614.78%0.722.26%0.76-4.77%0.89-4.10%-4.62%
世纪鼎利/300050.SZ
2022-05-203.753.793.723.75-0.27%0.00%1.11%4,892,90018,349,00055%3.750.38%3.750.13%3.800.74%3.710.52%0.81%
恒信东方/300081.SZ
2022-05-208.728.948.558.720.81%-0.08%-1.00%19,036,100166,119,00094%8.731.11%8.740.15%8.77-0.15%8.810.19%-0.05%
高新兴/300098.SZ
2022-05-203.223.263.193.230.62%0.37%1.76%22,133,00071,218,00081%3.221.39%3.200.63%3.220.31%3.170.41%0.08%
振芯科技/300101.SZ
2022-05-2016.8117.1916.8117.192.32%0.70%2.31%11,566,700197,452,000100%17.072.11%16.930.51%16.940.28%16.800.69%0.94%
大富科技/300134.SZ
2022-05-207.497.557.387.400.00%-0.48%2.01%4,291,60031,914,000100%7.440.92%7.381.04%7.320.44%7.250.92%0.20%
天喻信息/300205.SZ
2022-05-2011.7811.9511.6711.871.11%0.59%0.08%6,879,20081,172,00072%11.800.31%11.900.16%11.880.00%11.860.49%-0.03%
亿通科技/300211.SZ
2022-05-208.218.428.218.341.96%0.20%5.01%2,133,90017,760,00098%8.322.29%8.201.68%8.070.90%7.941.28%0.27%
佳讯飞鸿/300213.SZ
2022-05-205.345.395.335.370.19%0.22%1.97%8,743,40046,851,000106%5.361.48%5.311.11%5.270.48%5.270.55%0.21%
初灵信息/300250.SZ
2022-05-2012.1312.3011.9412.170.66%0.38%0.34%7,767,10094,169,00066%12.121.03%12.210.59%12.15-0.10%12.130.68%0.51%
金信诺/300252.SZ
2022-05-207.107.207.097.170.99%0.21%1.41%4,031,60028,848,00086%7.161.56%7.100.80%7.070.21%7.070.40%-0.14%
吴通控股/300292.SZ
2022-05-203.483.503.433.460.00%0.00%0.26%20,770,90071,863,00085%3.461.02%3.460.76%3.440.12%3.450.35%-0.21%
富春股份/300299.SZ
2022-05-205.545.635.445.530.36%0.20%1.62%24,814,100136,953,00083%5.521.36%5.57-0.34%5.550.44%5.440.65%0.15%
宜通世纪/300310.SZ
2022-05-204.084.114.064.100.24%0.34%1.36%14,659,20059,902,00097%4.091.36%4.060.95%4.040.25%4.050.35%-0.18%
*ST邦讯/300312.SZ
2022-04-291.351.501.331.427.58%1.36%-27.44%19,156,30026,836,00064%1.40-5.08%1.48-3.14%1.53-11.27%1.96-4.77%-4.73%
东土科技/300353.SZ
2022-05-207.257.317.127.200.00%0.00%-1.37%7,126,30051,311,000113%7.200.03%7.25-0.10%7.26-0.33%7.30-0.04%-0.25%
中国联通/600050.SH
2022-05-203.513.543.503.540.85%0.54%1.29%74,710,400263,035,000138%3.521.00%3.500.32%3.500.20%3.500.14%0.01%
康欣新材/600076.SH
2022-05-203.043.083.013.081.32%0.82%1.95%7,661,00023,407,000115%3.060.56%3.040.76%3.030.30%3.020.47%-0.18%
宋都股份/600077.SH
2022-05-204.694.874.514.803.90%2.59%10.85%162,252,500759,174,000119%4.68-0.66%4.652.27%4.512.71%4.331.72%1.30%
永鼎股份/600105.SH
2022-05-203.233.303.233.301.85%1.01%1.82%17,989,20058,765,000112%3.271.55%3.250.84%3.230.25%3.240.40%0.11%
ST宏图/600122.SH
2022-05-201.661.721.661.692.42%-0.65%1.50%20,424,30034,735,000191%1.703.28%1.671.71%1.661.53%1.670.48%-0.13%
波导股份/600130.SH
2022-05-203.443.463.283.44-0.29%0.38%3.37%6,873,40023,557,00082%3.430.21%3.400.98%3.370.72%3.330.57%-0.40%
大唐电信/600198.SH
2022-05-207.037.217.007.01-0.14%-1.00%3.18%15,868,000112,355,000119%7.081.17%6.981.41%6.901.16%6.790.82%-0.76%
大恒科技/600288.SH
2022-05-2012.7012.8912.6512.861.02%0.56%2.85%2,182,60027,911,00083%12.791.85%12.610.94%12.590.14%12.501.16%1.01%
长江通信/600345.SH
2022-05-2014.1814.3514.1814.290.49%0.04%1.25%1,026,90014,668,000110%14.280.90%14.210.45%14.180.33%14.110.38%0.44%
*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
2022-05-2010.8811.4410.7511.414.78%2.56%8.92%68,479,600761,844,000195%11.134.52%10.792.65%10.692.11%10.481.73%0.36%
烽火通信/600498.SH
2022-05-2013.3713.5813.3713.551.50%0.45%1.93%5,831,50078,660,000131%13.491.78%13.380.69%13.340.38%13.290.39%-0.09%
中天科技/600522.SH
2022-05-2017.1517.8516.9317.481.92%0.62%6.18%72,410,2001,258,003,000122%17.373.05%16.791.91%16.651.14%16.461.26%0.94%
*ST中安/600654.SH
2022-05-201.861.941.861.943.74%1.31%1.41%9,385,80017,970,000118%1.922.41%1.900.21%1.900.48%1.910.90%-0.28%
电子城/600658.SH
2022-05-204.304.344.244.25-0.70%-0.51%1.82%7,327,00031,302,00077%4.270.26%4.250.31%4.250.74%4.170.70%-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
2022-05-206.216.276.156.231.14%0.40%0.48%15,146,40093,990,00081%6.211.64%6.20-0.56%6.240.02%6.200.44%0.31%
北汽蓝谷/600733.SH
2022-05-207.237.457.167.310.27%0.11%3.89%101,428,200740,643,00093%7.301.18%7.300.47%7.230.85%7.040.50%0.88%
中国海防/600764.SH
2022-05-2022.9723.4422.8223.231.35%0.55%3.67%5,192,700119,962,00079%23.101.83%22.881.13%22.700.68%22.410.72%0.22%
南京熊猫/600775.SH
2022-05-208.678.748.588.680.12%0.08%3.17%5,492,40047,635,00079%8.670.74%8.670.00%8.670.00%8.411.36%1.29%
东方通信/600776.SH
2022-05-208.788.858.718.780.57%0.18%0.57%4,834,70042,369,00076%8.760.76%8.800.34%8.760.14%8.730.37%0.06%
ST鹏博士/600804.SH
2022-05-204.424.424.424.424.99%0.00%28.00%1,540,1006,807,0007%4.424.99%4.073.54%3.796.64%3.450.12%-3.86%
四创电子/600990.SH
2022-05-2039.0840.6039.0839.722.06%-0.18%3.70%2,603,100103,581,000117%39.792.40%39.201.26%38.700.77%38.300.80%0.29%