工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000008, 000602, 000682, 000839, 000997, 002065, 002090, 002095, 002261, 002268, 002280, 002296, 002331, 002362, 002368, 002373, 002380, 002401, 002405, 002410, 002421, 002439, 002474, 002609, 002642, 002649, 002657, 300002, 300010, 300020, 300033, 300036, 300044, 300047, 300051, 300074, 300075, 300079, 300085, 300096, 300150, 300166, 300167, 300168, 300170, 300182, 300188, 300209, 300212, 300229, 300231, 300235, 300245, 300248, 300253, 300264, 300271, 300277, 300287, 300290, 300297, 300300, 300311, 300324, 300330, 300339, 300348, 300352, 300365, 300366, 300369, 300377, 300379, 300380, 300384, 300399, 600289, 600392, 600406, 600410, 600455, 600621, 600657, 600687, 600706, 601519	日期复权行数

板块：计算机应用服务

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
神州高铁/000008.SZ
	2022-05-19	2.25	2.32	2.23	2.31	1.32%	0.61%	1.23%	31,630,600	72,637,000	130%	2.30	0.13%	2.29	0.31%	2.28	0.18%	2.28	0.22%	-0.41%
金马集团/000602.SZ
	2013-09-25	0.00	0.00	0.00	0.00	0.00%	-100.00%	-100.00%	100	1,000	100%	10.00	0.00%	10.00	0.00%	10.00	0.00%	10.00	0.00%	0.00%
东方电子/000682.SZ
	2022-05-19	6.15	6.47	6.13	6.37	1.59%	1.13%	5.53%	18,169,600	114,457,000	60%	6.30	-0.02%	6.27	0.59%	6.24	-0.18%	6.04	1.31%	1.51%
中信国安/000839.SZ
	2022-05-19	2.07	2.11	2.02	2.02	-5.16%	-1.27%	-1.56%	213,263,400	436,344,000	356%	2.05	0.49%	2.04	0.00%	2.04	-0.05%	2.05	-26.61%	-2.85%
新大陆/000997.SZ
	2022-05-19	12.16	12.25	12.10	12.19	-1.30%	0.30%	-0.62%	10,165,300	123,549,000	93%	12.15	-2.63%	12.32	-0.44%	12.32	-0.18%	12.27	0.12%	-0.01%
东华软件/002065.SZ
	2022-05-19	5.70	5.82	5.65	5.80	0.17%	1.01%	0.12%	18,556,700	106,552,000	84%	5.74	-1.36%	5.77	-0.36%	5.79	-0.19%	5.79	-0.07%	-0.27%
金智科技/002090.SZ
	2022-05-19	7.09	7.41	7.06	7.36	2.79%	0.62%	5.07%	3,766,200	27,549,000	136%	7.32	1.50%	7.20	1.24%	7.15	1.23%	7.01	1.21%	-0.10%
生意宝/002095.SZ
	2022-05-19	13.30	13.46	13.17	13.32	-2.42%	0.05%	0.10%	4,898,500	65,220,000	62%	13.31	-2.90%	13.58	-0.06%	13.48	0.12%	13.31	0.85%	0.82%
拓维信息/002261.SZ
	2022-05-19	5.79	5.87	5.74	5.85	-0.85%	0.55%	2.01%	10,298,300	59,913,000	63%	5.82	-1.69%	5.83	0.09%	5.82	0.21%	5.74	0.65%	0.69%
卫士通/002268.SZ
	2022-05-19	34.53	35.50	34.39	35.22	-0.59%	1.17%	4.53%	12,404,900	431,833,000	79%	34.81	-2.38%	35.29	-0.05%	34.97	0.89%	33.70	0.72%	0.36%
联络互动/002280.SZ
	2022-05-19	3.58	3.61	3.48	3.57	-2.72%	0.22%	-4.08%	50,365,900	179,418,000	45%	3.56	-3.23%	3.67	-2.81%	3.76	-0.95%	3.72	0.32%	0.67%
辉煌科技/002296.SZ
	2022-05-19	6.03	6.15	6.02	6.15	0.99%	0.62%	2.86%	3,534,300	21,600,000	115%	6.11	0.38%	6.09	0.40%	6.07	0.46%	5.98	0.61%	0.01%
皖通科技/002331.SZ
	2022-05-19	6.18	6.44	6.15	6.42	1.90%	1.10%	3.22%	5,328,100	33,831,000	120%	6.35	1.13%	6.26	0.63%	6.25	0.45%	6.22	0.32%	-0.22%
汉王科技/002362.SZ
	2022-05-19	12.27	12.27	12.10	12.22	-1.05%	0.37%	-0.10%	1,783,200	21,711,000	87%	12.18	-2.04%	12.27	-0.11%	12.25	-0.13%	12.23	0.17%	-0.31%
太极股份/002368.SZ
	2022-05-19	17.90	18.22	17.71	18.20	0.28%	1.22%	1.49%	4,076,300	73,295,000	69%	17.98	-1.38%	18.09	-0.27%	18.09	-0.02%	17.93	0.27%	-0.17%
千方科技/002373.SZ
	2022-05-19	8.39	8.66	8.35	8.61	1.41%	0.83%	0.78%	12,135,000	103,625,000	144%	8.54	-0.14%	8.52	0.12%	8.53	-0.14%	8.54	-0.09%	-0.38%
科远智慧/002380.SZ
	2022-05-19	9.34	9.49	9.28	9.47	0.11%	0.71%	1.95%	1,062,100	9,987,000	86%	9.40	-1.18%	9.42	-0.19%	9.44	0.20%	9.29	0.91%	-0.13%
中远海科/002401.SZ
	2022-05-19	8.02	8.12	7.95	8.10	0.00%	0.66%	1.91%	2,438,400	19,623,000	86%	8.05	-1.02%	8.05	0.03%	8.04	0.22%	7.95	0.44%	-0.11%
四维图新/002405.SZ
	2022-05-19	12.64	13.00	12.57	12.97	0.62%	0.78%	2.63%	26,793,200	344,823,000	86%	12.87	-0.86%	12.89	0.28%	12.87	0.15%	12.64	0.22%	0.41%
广联达/002410.SZ
	2022-05-19	46.41	46.41	45.55	46.10	-1.54%	0.24%	-2.76%	2,858,400	131,457,000	70%	45.99	-3.21%	46.92	-1.00%	47.02	-0.49%	47.41	-0.23%	0.54%
达实智能/002421.SZ
	2022-05-19	2.84	2.89	2.82	2.88	-0.35%	0.73%	-0.55%	17,982,800	51,418,000	57%	2.86	-1.79%	2.88	-0.66%	2.92	-0.48%	2.90	0.35%	0.19%
启明星辰/002439.SZ
	2022-05-19	17.09	17.20	16.80	17.04	-1.90%	0.45%	-2.25%	9,749,600	165,383,000	80%	16.96	-3.06%	17.20	-0.78%	17.32	-0.96%	17.43	-0.18%	-0.10%
榕基软件/002474.SZ
	2022-05-19	5.46	5.54	5.43	5.54	0.73%	0.89%	0.87%	6,662,400	36,582,000	64%	5.49	-1.60%	5.52	-0.02%	5.51	-0.02%	5.49	0.29%	-0.88%
捷顺科技/002609.SZ
	2022-05-19	7.24	7.32	7.14	7.31	-0.81%	1.26%	-1.04%	6,737,000	48,632,000	67%	7.22	-3.24%	7.33	-0.70%	7.46	0.15%	7.39	0.08%	0.30%
荣联科技/002642.SZ
	2022-05-19	5.40	5.87	5.34	5.84	9.36%	3.91%	13.02%	97,973,400	550,572,000	463%	5.62	6.20%	5.53	10.43%	5.41	10.13%	5.17	7.51%	0.37%
博彦科技/002649.SZ
	2022-05-19	9.40	9.63	9.21	9.58	0.42%	1.33%	-1.44%	8,066,600	76,263,000	91%	9.45	-2.25%	9.55	-0.48%	9.58	-0.92%	9.72	-0.07%	0.16%
中科金财/002657.SZ
	2022-05-19	13.51	13.84	13.40	13.59	-2.93%	-0.05%	-0.27%	38,351,300	521,471,000	111%	13.60	-4.46%	13.80	-0.22%	13.75	-0.25%	13.63	0.32%	-0.18%
神州泰岳/300002.SZ
	2022-05-19	3.80	3.88	3.78	3.87	0.26%	1.15%	1.26%	21,526,400	82,364,000	80%	3.83	-1.85%	3.85	0.05%	3.84	0.03%	3.82	0.18%	0.17%
豆神教育/300010.SZ
	2022-05-19	2.69	2.92	2.66	2.84	3.65%	1.39%	5.07%	47,994,800	134,438,000	191%	2.80	1.45%	2.76	1.51%	2.74	1.63%	2.70	0.93%	-0.18%
银江股份/300020.SZ
	2022-05-19	6.87	7.00	6.82	6.99	0.14%	0.82%	0.65%	12,747,900	88,381,000	69%	6.93	-2.06%	6.97	-0.10%	6.97	-0.10%	6.95	0.35%	0.31%
同花顺/300033.SZ
	2022-05-19	80.77	81.71	80.41	81.49	-0.86%	0.51%	0.49%	3,008,400	243,900,000	77%	81.07	-1.24%	81.53	-0.14%	81.58	-0.20%	81.10	-0.05%	0.07%
超图软件/300036.SZ
	2022-05-19	16.98	17.05	16.69	17.02	-1.05%	0.81%	-1.56%	8,311,000	140,311,000	83%	16.88	-3.50%	17.14	-0.82%	17.20	-0.64%	17.29	0.17%	0.10%
*ST赛为/300044.SZ
	2022-05-19	3.10	3.36	3.03	3.26	-0.91%	1.62%	3.76%	46,129,200	147,975,000	176%	3.21	-6.91%	3.34	-2.05%	3.31	0.79%	3.14	1.82%	2.89%
天源迪科/300047.SZ
	2022-05-19	6.36	6.48	6.35	6.47	-0.31%	0.97%	1.54%	19,722,600	126,381,000	77%	6.41	-2.36%	6.45	-0.14%	6.44	0.16%	6.37	0.38%	0.00%
ST三五/300051.SZ
	2022-05-18	5.30	5.42	5.22	5.27	-0.38%	-0.53%	11.89%	2,727,100	14,449,000	54%	5.30	-0.99%	5.27	0.98%	5.18	1.63%	4.71	0.43%	-0.84%
华平股份/300074.SZ
	2022-05-19	3.49	3.55	3.47	3.54	0.00%	0.85%	3.15%	11,261,100	39,525,000	82%	3.51	-0.43%	3.50	0.40%	3.48	0.49%	3.43	0.65%	-0.14%
数字政通/300075.SZ
	2022-05-19	16.77	17.30	16.70	17.03	-1.67%	0.22%	0.38%	32,252,000	548,026,000	86%	16.99	-5.89%	17.38	0.17%	17.19	0.22%	16.97	0.30%	-0.52%
数码视讯/300079.SZ
	2022-05-19	4.68	4.76	4.64	4.75	0.42%	1.02%	0.72%	21,242,300	99,883,000	91%	4.70	-1.86%	4.73	-0.25%	4.73	-0.17%	4.72	0.11%	-0.13%
银之杰/300085.SZ
	2022-05-19	9.21	9.32	9.18	9.30	-0.21%	0.38%	1.45%	4,338,800	40,199,000	75%	9.27	-1.56%	9.29	0.13%	9.26	0.24%	9.17	0.28%	-0.06%
易联众/300096.SZ
	2022-05-19	6.16	6.34	6.11	6.29	0.16%	0.85%	0.66%	4,057,800	25,309,000	84%	6.24	-1.08%	6.25	-0.10%	6.25	-0.08%	6.25	0.34%	0.15%
世纪瑞尔/300150.SZ
	2022-05-19	3.83	3.91	3.80	3.90	1.04%	0.85%	2.50%	4,135,700	15,993,000	91%	3.87	-0.13%	3.86	-0.03%	3.86	0.50%	3.81	0.53%	0.01%
东方国信/300166.SZ
	2022-05-19	8.48	8.59	8.37	8.57	-0.58%	1.28%	0.13%	34,827,400	294,724,000	94%	8.46	-3.59%	8.60	-0.24%	8.58	-0.23%	8.56	0.14%	-0.16%
迪威迅/300167.SZ
	2022-05-19	4.70	4.76	4.57	4.70	-0.63%	0.41%	2.17%	12,397,000	58,035,000	79%	4.68	-2.13%	4.70	-0.84%	4.71	0.49%	4.60	0.59%	0.10%
万达信息/300168.SZ
	2022-05-19	8.32	8.43	8.23	8.41	-0.71%	0.80%	0.42%	11,191,000	93,365,000	82%	8.34	-2.92%	8.47	-0.51%	8.47	-0.14%	8.38	0.11%	0.08%
汉得信息/300170.SZ
	2022-05-19	8.22	8.59	8.18	8.51	2.53%	0.75%	1.20%	27,306,100	230,650,000	96%	8.45	0.29%	8.43	0.04%	8.43	0.02%	8.41	0.68%	1.41%
捷成股份/300182.SZ
	2022-05-19	4.92	4.95	4.78	4.90	-2.58%	0.84%	-2.16%	91,859,900	446,369,000	119%	4.86	-4.76%	4.98	-1.33%	4.99	-0.76%	5.01	0.02%	0.74%
美亚柏科/300188.SZ
	2022-05-19	12.65	12.79	12.57	12.74	-1.09%	0.37%	0.05%	6,417,300	81,456,000	69%	12.69	-2.87%	12.85	-0.79%	13.04	0.36%	12.73	0.40%	-0.04%
天泽信息/300209.SZ
	2022-05-19	5.55	5.66	5.41	5.62	-2.09%	1.54%	1.96%	16,365,700	90,587,000	69%	5.54	-2.05%	5.58	-0.41%	5.56	-0.04%	5.51	1.44%	1.76%
易华录/300212.SZ
	2022-05-19	15.22	15.46	15.08	15.37	-0.65%	0.69%	0.93%	10,413,000	158,949,000	94%	15.26	-2.44%	15.38	-0.18%	15.36	-0.07%	15.23	0.44%	-0.05%
拓尔思/300229.SZ
	2022-05-19	10.53	11.10	10.46	10.90	1.58%	1.43%	2.47%	14,142,300	151,970,000	120%	10.75	-1.49%	10.82	0.38%	10.74	0.47%	10.64	0.25%	0.32%
银信科技/300231.SZ
	2022-05-19	7.12	7.32	7.08	7.31	0.97%	1.06%	1.67%	6,691,700	48,398,000	86%	7.23	-1.18%	7.24	0.14%	7.23	0.18%	7.19	0.24%	0.04%
方直科技/300235.SZ
	2022-05-19	9.57	9.78	9.45	9.73	0.21%	0.56%	2.31%	2,555,500	24,726,000	82%	9.68	-1.04%	9.68	-0.52%	9.69	0.29%	9.51	0.62%	0.30%
天玑科技/300245.SZ
	2022-05-19	7.42	7.66	7.42	7.65	1.06%	0.98%	0.60%	7,548,900	57,189,000	87%	7.58	-1.43%	7.59	-0.82%	7.64	-0.11%	7.60	0.21%	-0.18%
新开普/300248.SZ
	2022-05-19	8.91	9.19	8.91	9.13	0.33%	0.88%	-0.19%	11,264,300	101,942,000	86%	9.05	-2.34%	9.12	-0.37%	9.13	-0.33%	9.15	0.02%	-0.32%
卫宁健康/300253.SZ
	2022-05-19	8.09	8.28	8.05	8.27	0.49%	1.03%	-0.28%	12,145,500	99,420,000	53%	8.19	-1.56%	8.25	-0.40%	8.33	-0.34%	8.29	0.23%	0.61%
佳创视讯/300264.SZ
	2022-05-19	5.53	5.72	5.48	5.71	1.24%	1.26%	1.93%	12,252,200	69,089,000	66%	5.64	-1.02%	5.64	-0.60%	5.67	-0.30%	5.60	0.54%	0.17%
华宇软件/300271.SZ
	2022-05-19	6.76	6.85	6.71	6.83	-0.44%	0.78%	-0.77%	10,692,500	72,464,000	77%	6.78	-1.80%	6.82	-0.53%	6.85	-0.51%	6.88	0.00%	-0.84%
海联讯/300277.SZ
	2022-05-19	6.38	6.48	6.30	6.47	0.94%	0.75%	3.75%	2,969,500	19,070,000	101%	6.42	-0.47%	6.39	0.79%	6.34	0.59%	6.24	0.66%	0.01%
飞利信/300287.SZ
	2022-05-19	3.82	3.88	3.78	3.87	-0.51%	1.10%	1.65%	41,570,600	159,136,000	118%	3.83	-2.10%	3.85	0.00%	3.84	0.08%	3.81	0.26%	-0.22%
荣科科技/300290.SZ
	2022-05-19	4.08	4.14	4.04	4.13	0.73%	1.05%	2.51%	8,132,700	33,237,000	80%	4.09	-1.16%	4.09	0.52%	4.06	0.40%	4.03	0.93%	-0.51%
蓝盾股份/300297.SZ
	2022-05-19	1.36	1.58	1.35	1.52	8.57%	2.70%	12.51%	81,155,500	120,136,000	180%	1.48	8.58%	1.42	4.82%	1.39	3.05%	1.35	2.66%	-3.48%
海峡创新/300300.SZ
	2022-05-19	3.71	4.06	3.70	3.92	3.98%	0.82%	5.49%	33,444,800	130,046,000	222%	3.89	2.97%	3.80	2.15%	3.78	2.11%	3.72	1.42%	-0.33%
任子行/300311.SZ
	2022-05-19	6.09	6.20	6.05	6.15	-0.81%	0.57%	0.72%	22,056,100	134,881,000	75%	6.12	-2.36%	6.16	0.02%	6.14	-0.03%	6.11	0.31%	-0.14%
旋极信息/300324.SZ
	2022-05-19	2.80	2.88	2.76	2.88	1.77%	2.31%	2.86%	32,145,100	90,503,000	137%	2.82	-0.53%	2.80	0.25%	2.80	0.25%	2.80	0.07%	-0.62%
华虹计通/300330.SZ
	2022-05-19	8.39	8.56	8.30	8.49	1.07%	0.32%	1.49%	4,416,900	37,380,000	89%	8.46	-0.18%	8.42	-0.61%	8.55	0.28%	8.37	0.46%	-0.19%
润和软件/300339.SZ
	2022-05-19	14.65	15.18	14.51	15.10	0.53%	0.98%	-0.57%	25,775,500	385,439,000	61%	14.95	-3.07%	15.16	-0.28%	15.24	-0.01%	15.19	0.40%	0.75%
长亮科技/300348.SZ
	2022-05-19	9.34	9.41	9.09	9.27	-2.01%	0.72%	-0.92%	13,845,400	127,439,000	151%	9.20	-3.63%	9.33	-1.22%	9.36	-0.97%	9.36	0.08%	0.06%
北信源/300352.SZ
	2022-05-19	4.17	4.24	4.14	4.22	-0.47%	0.36%	-1.54%	13,241,300	55,680,000	60%	4.21	-1.87%	4.22	-0.45%	4.25	-0.47%	4.29	0.23%	0.24%
恒华科技/300365.SZ
	2022-05-19	6.25	6.36	6.22	6.36	0.47%	1.03%	1.71%	5,505,200	34,653,000	88%	6.30	-1.26%	6.31	-0.05%	6.30	0.14%	6.25	0.34%	-0.23%
创意信息/300366.SZ
	2022-05-19	7.79	7.86	7.71	7.85	-0.51%	0.71%	1.58%	12,891,000	100,481,000	62%	7.80	-1.68%	7.82	0.03%	7.80	0.09%	7.73	0.55%	0.42%
绿盟科技/300369.SZ
	2022-05-19	9.50	9.62	9.41	9.52	-1.14%	0.17%	1.35%	10,965,400	104,212,000	85%	9.50	-1.74%	9.54	-0.07%	9.55	-0.38%	9.39	0.42%	-0.14%
赢时胜/300377.SZ
	2022-05-19	8.08	8.20	8.03	8.15	-0.73%	0.58%	-1.08%	13,395,000	108,538,000	80%	8.10	-2.21%	8.16	-0.45%	8.19	-0.45%	8.24	-0.13%	-0.62%
东方通/300379.SZ
	2022-05-19	16.47	16.60	16.19	16.49	-1.26%	0.87%	-2.63%	7,021,200	114,785,000	65%	16.35	-3.44%	16.59	-0.93%	16.68	-0.83%	16.94	0.27%	0.63%
安硕信息/300380.SZ
	2022-05-19	13.31	13.58	13.21	13.57	0.30%	1.01%	1.53%	1,038,300	13,949,000	69%	13.43	-1.09%	13.45	-0.33%	13.46	0.21%	13.37	0.21%	-0.18%
三联虹普/300384.SZ
	2022-05-19	16.35	16.85	16.28	16.80	0.90%	1.14%	0.13%	2,761,400	45,867,000	103%	16.61	-0.44%	16.61	-0.24%	16.65	-0.16%	16.78	0.40%	1.06%
天利科技/300399.SZ
	2022-05-19	9.79	10.09	9.76	10.08	1.82%	0.97%	3.41%	2,912,500	29,075,000	105%	9.98	-0.80%	9.97	0.12%	9.92	0.66%	9.75	0.77%	0.42%
ST信通/600289.SH
	2022-05-19	2.96	3.04	2.95	3.01	0.67%	0.23%	4.12%	950,100	2,853,000	60%	3.00	0.03%	3.00	0.50%	2.96	0.78%	2.89	-0.07%	-0.72%
盛和资源/600392.SH
	2022-05-19	17.19	17.83	17.12	17.82	1.89%	1.90%	3.16%	32,073,600	560,866,000	80%	17.49	-0.79%	17.63	-0.09%	17.58	0.12%	17.27	0.88%	1.57%
国电南瑞/600406.SH
	2022-05-19	33.17	34.19	32.92	33.85	0.59%	0.47%	3.46%	10,997,600	370,543,000	60%	33.69	0.04%	33.67	0.30%	33.44	0.37%	32.72	0.70%	1.38%
华胜天成/600410.SH
	2022-05-19	5.52	5.62	5.51	5.59	-0.18%	0.34%	0.68%	13,785,400	76,794,000	93%	5.57	-2.18%	5.63	-0.58%	5.63	0.18%	5.55	0.34%	-0.35%
博通股份/600455.SH
	2022-05-19	17.87	18.40	17.81	18.26	0.72%	0.27%	2.96%	871,300	15,867,000	89%	18.21	0.39%	18.11	0.16%	18.05	0.65%	17.74	0.54%	-0.33%
华鑫股份/600621.SH
	2022-05-19	10.40	10.57	10.38	10.53	-0.57%	0.48%	1.15%	9,248,000	96,920,000	88%	10.48	-1.56%	10.53	-0.28%	10.53	0.18%	10.41	0.36%	-0.01%
信达地产/600657.SH
	2022-05-19	6.52	7.20	6.46	6.81	0.59%	-1.30%	0.65%	123,529,600	852,343,000	88%	6.90	5.06%	6.67	-0.25%	6.71	-0.24%	6.77	0.15%	0.62%
退市刚泰/600687.SH
	2021-02-24	0.31	0.31	0.29	0.30	-3.23%	-0.66%	1.01%	17,928,100	5,412,000	196%	0.30	-1.63%	0.31	-0.65%	0.31	0.00%	0.30	1.37%	0.08%
曲江文旅/600706.SH
	2022-05-19	10.50	10.90	10.48	10.59	-2.22%	-0.36%	-0.08%	18,824,400	200,067,000	78%	10.63	-2.45%	10.73	-1.33%	10.75	0.32%	10.60	0.63%	-0.02%
大智慧/601519.SH
	2022-05-19	5.16	5.23	5.12	5.21	-0.38%	0.52%	0.15%	5,607,400	29,063,000	77%	5.18	-1.01%	5.20	-0.10%	5.20	0.00%	5.20	-0.02%	-0.32%