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
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
日均价10日均(股)(元)10天
平 均
神州高铁/000008.SZ
2021-10-222.262.272.222.23-1.33%-0.40%-2.06%9,982,10022,352,00078%2.24-1.28%2.25-0.35%2.250.18%2.28-0.57%-0.27%
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
2021-10-226.776.786.416.46-4.30%-1.36%-2.80%34,370,700225,082,00087%6.55-3.28%6.76-1.53%6.81-0.06%6.650.17%0.37%
中信国安/000839.SZ
2021-10-222.342.352.292.31-1.28%-0.30%-5.41%29,110,50067,463,00098%2.32-1.28%2.35-1.47%2.39-0.96%2.44-1.25%-1.12%
新 大 陆/000997.SZ
2021-10-2215.2315.2415.0615.20-0.52%0.32%-0.41%5,999,70090,900,00071%15.150.32%15.26-0.07%15.190.09%15.26-0.27%-0.59%
东华软件/002065.SZ
2021-10-227.777.867.697.780.00%-0.05%2.05%26,342,200205,038,000117%7.780.37%7.750.79%7.650.84%7.620.09%-0.17%
金智科技/002090.SZ
2021-10-229.7610.119.629.861.02%-0.81%2.44%10,662,000105,992,000158%9.941.78%9.850.92%9.771.20%9.630.80%0.22%
生 意 宝/002095.SZ
2021-10-2212.6612.8112.5812.59-0.47%-0.97%-2.06%716,3009,106,00094%12.710.31%12.73-0.31%12.78-0.48%12.86-0.09%-0.09%
拓维信息/002261.SZ
2021-10-229.679.769.159.22-4.46%-1.09%-0.31%72,517,800675,976,000112%9.32-3.53%9.60-0.42%9.490.40%9.250.60%0.62%
卫 士 通/002268.SZ
2021-10-2244.7646.5744.3145.000.22%-1.01%8.82%14,026,000637,584,00069%45.461.67%45.032.18%43.672.58%41.350.62%-0.30%
联络互动/002280.SZ
2021-10-224.955.164.904.91-3.91%-1.78%-7.55%53,443,900267,163,000128%5.00-3.35%5.14-2.27%5.20-1.37%5.31-1.74%-1.26%
辉煌科技/002296.SZ
2021-10-227.497.567.417.41-1.07%-0.94%-0.59%2,881,00021,551,00072%7.48-0.97%7.54-0.01%7.490.15%7.450.20%0.19%
皖通科技/002331.SZ
2021-10-228.748.818.578.60-2.27%-0.69%-5.40%3,037,10026,301,000121%8.66-1.93%8.78-1.38%8.88-1.66%9.09-1.32%-0.65%
汉王科技/002362.SZ
2021-10-2216.5316.5716.3716.43-0.60%0.04%-1.13%819,70013,462,00068%16.42-1.25%16.65-0.08%16.60-0.12%16.62-0.29%-0.12%
太极股份/002368.SZ
2021-10-2228.7629.4528.2028.880.38%0.06%2.39%15,582,800449,762,00070%28.86-1.02%29.00-0.19%28.900.48%28.210.80%0.82%
千方科技/002373.SZ
2021-10-2214.0514.1313.8814.030.00%0.27%-2.54%9,905,400138,600,00099%13.99-0.91%14.13-0.79%14.17-1.25%14.40-0.57%-0.48%
科远智慧/002380.SZ
2021-10-2212.6313.1312.6313.052.68%1.50%-3.45%1,817,80023,372,00073%12.860.52%12.88-0.48%12.92-0.94%13.52-2.32%-0.51%
中远海科/002401.SZ
2021-10-229.149.359.079.07-0.55%-1.22%-1.87%2,289,50021,023,000127%9.180.28%9.20-0.57%9.25-0.63%9.24-0.09%-0.21%
四维图新/002405.SZ
2021-10-2211.5511.6111.4511.47-0.61%-0.43%-1.65%11,719,800135,012,00060%11.52-0.53%11.60-0.18%11.61-0.75%11.660.29%0.30%
广联达/002410.SZ
2021-10-2267.3167.3466.2166.93-0.25%0.17%-1.48%2,020,100134,975,00049%66.82-0.28%67.06-0.56%67.85-1.27%67.940.17%0.63%
达实智能/002421.SZ
2021-10-223.543.543.483.48-1.42%-0.80%-2.44%8,972,60031,476,000103%3.51-1.18%3.56-0.73%3.57-0.42%3.57-0.25%-0.33%
启明星辰/002439.SZ
2021-10-2225.4225.9025.3625.40-0.08%-0.85%-2.08%5,571,800142,733,00066%25.620.44%25.540.11%25.45-0.40%25.94-0.63%-0.80%
榕基软件/002474.SZ
2021-10-225.785.825.765.790.17%0.14%-1.55%1,720,5009,948,00063%5.78-0.43%5.84-0.38%5.85-0.58%5.88-0.12%-0.35%
捷顺科技/002609.SZ
2021-10-229.299.499.269.370.43%0.07%-1.42%2,020,20018,916,000103%9.36-0.27%9.39-0.46%9.46-1.04%9.51-0.29%-0.32%
荣联科技/002642.SZ
2021-10-224.944.964.824.85-1.62%-0.53%-4.23%12,314,20060,039,00090%4.88-1.24%4.97-1.23%5.02-0.87%5.06-0.30%0.21%
博彦科技/002649.SZ
2021-10-2211.5011.5511.0311.25-2.51%-0.12%-0.49%24,838,000279,747,00068%11.26-2.03%11.49-1.03%11.49-0.13%11.310.29%0.72%
中科金财/002657.SZ
2021-10-2210.2610.3310.1810.22-0.78%-0.21%-4.80%1,967,20020,147,00066%10.24-1.20%10.41-0.43%10.42-0.85%10.74-0.86%-0.21%
神州泰岳/300002.SZ
2021-10-225.756.045.706.003.99%1.64%0.89%106,120,800626,433,000101%5.901.32%5.86-0.14%5.91-1.38%5.95-0.17%0.66%
豆神教育/300010.SZ
2021-10-223.693.833.683.782.16%0.24%-4.45%31,748,700119,726,00068%3.771.34%3.76-0.64%3.81-1.04%3.96-0.05%0.12%
银江股份/300020.SZ
2021-10-227.607.697.267.28-5.08%-1.73%-7.99%18,285,300135,454,000121%7.41-3.73%7.58-1.76%7.63-3.23%7.91-0.94%-0.72%
同花顺/300033.SZ
2021-10-22116.90118.80115.28117.220.53%0.24%-0.18%4,699,900549,624,00092%116.94-0.33%117.29-0.40%117.230.09%117.43-0.47%-0.83%
超图软件/300036.SZ
2021-10-2224.1524.8724.0424.451.45%-0.30%1.94%15,065,000369,433,000125%24.521.45%24.380.31%24.320.45%23.990.23%-0.83%
*ST赛为/300044.SZ
2021-10-222.692.722.672.68-0.74%-0.33%-0.30%6,956,20018,704,00069%2.69-0.56%2.70-0.81%2.710.30%2.690.22%-0.02%
天源迪科/300047.SZ
2021-10-228.168.207.707.79-5.12%-1.23%-9.21%48,100,400379,391,00053%7.89-2.28%8.09-0.98%8.20-2.44%8.58-0.29%0.83%
ST三五/300051.SZ
2021-10-224.204.384.164.332.85%0.91%-7.73%6,908,20029,643,00051%4.292.17%4.24-1.65%4.36-2.15%4.690.04%0.88%
华平股份/300074.SZ
2021-10-223.693.733.683.70-0.27%-0.16%-5.01%3,610,00013,380,00074%3.71-0.51%3.75-1.29%3.80-1.02%3.90-0.61%-0.03%
数字政通/300075.SZ
2021-10-2213.2313.3012.8012.83-2.58%-0.96%-4.71%21,006,100272,125,00061%12.96-2.23%13.47-1.74%13.53-1.39%13.460.18%0.76%
数码视讯/300079.SZ
2021-10-227.888.367.758.183.54%0.68%3.78%104,105,000845,809,000156%8.132.97%7.912.73%7.851.06%7.88-0.22%-1.79%
银之杰/300085.SZ
2021-10-2214.7614.8414.5614.57-0.88%-0.59%-1.72%3,765,90055,192,00076%14.66-0.98%14.97-0.01%14.88-0.11%14.83-0.23%-0.35%
易联众/300096.SZ
2021-10-227.978.057.717.74-2.89%-0.65%-3.35%7,720,30060,147,00094%7.79-2.69%8.11-0.38%8.05-0.19%8.01-0.55%-0.43%
世纪瑞尔/300150.SZ
2021-10-224.214.214.114.11-2.38%-1.15%-6.01%4,515,50018,775,00086%4.16-1.73%4.24-1.44%4.29-1.22%4.37-1.00%-0.58%
东方国信/300166.SZ
2021-10-229.149.189.049.06-0.44%-0.28%-2.09%8,730,50079,317,00084%9.09-1.09%9.24-0.50%9.25-0.59%9.25-0.19%-0.41%
迪威迅/300167.SZ
2021-10-225.535.535.415.47-1.26%0.31%-1.26%2,370,80012,929,00074%5.45-1.16%5.46-0.02%5.46-0.07%5.54-0.88%0.08%
万达信息/300168.SZ
2021-10-2212.1012.1811.8911.90-1.65%-0.84%-5.10%10,576,100126,923,000117%12.00-1.44%12.16-1.38%12.30-1.30%12.54-0.58%-0.27%
汉得信息/300170.SZ
2021-10-226.997.146.967.121.86%0.84%-0.07%6,646,60046,933,000111%7.060.38%7.08-0.27%7.09-0.55%7.13-0.25%-0.23%
捷成股份/300182.SZ
2021-10-224.144.154.074.08-0.73%-0.68%-3.43%25,977,800106,709,00080%4.11-1.32%4.18-1.44%4.22-0.45%4.23-0.61%-0.90%
美亚柏科/300188.SZ
2021-10-2216.1116.2616.0516.07-0.37%-0.32%-2.43%4,417,40071,217,00088%16.12-0.19%16.15-0.15%16.17-1.22%16.47-0.32%-0.28%
天泽信息/300209.SZ
2021-10-229.309.478.528.78-2.98%-2.28%14.68%46,568,600418,439,00096%8.991.47%8.623.89%8.262.80%7.662.89%3.23%
易华录/300212.SZ
2021-10-2230.0030.9029.6130.170.23%-0.68%-0.58%7,758,800235,679,00099%30.380.15%31.020.66%30.59-0.26%30.350.00%-0.28%
拓尔思/300229.SZ
2021-10-228.939.028.868.90-0.67%-0.34%-4.96%8,627,70077,045,00058%8.93-0.86%9.08-0.58%9.12-0.86%9.36-0.78%-0.79%
银信科技/300231.SZ
2021-10-228.078.077.837.88-1.50%-0.82%-3.68%4,990,60039,651,000104%7.95-1.59%8.12-0.94%8.16-0.83%8.18-0.54%-0.42%
方直科技/300235.SZ
2021-10-229.389.489.339.400.21%-0.03%-4.06%857,4008,062,00030%9.40-0.43%9.52-1.35%9.67-0.68%9.80-0.03%0.17%
天玑科技/300245.SZ
2021-10-228.208.368.158.16-0.73%-0.80%-3.63%1,431,10011,772,00075%8.23-0.63%8.36-0.87%8.40-0.65%8.47-0.52%-0.25%
新开普/300248.SZ
2021-10-227.837.927.827.88-0.13%0.37%-1.35%1,749,40013,735,00050%7.85-1.02%7.990.01%7.94-0.26%7.99-0.24%-0.43%
卫宁健康/300253.SZ
2021-10-2213.2013.4113.1513.190.30%-0.72%-4.61%10,751,800142,840,00080%13.290.09%13.40-0.75%13.53-1.40%13.83-0.94%-0.38%
佳创视讯/300264.SZ
2021-10-225.856.085.735.911.03%-0.62%0.54%27,787,400165,255,000102%5.95-0.75%5.95-0.47%5.950.39%5.880.53%0.27%
华宇软件/300271.SZ
2021-10-2210.8811.0110.8210.86-0.55%-0.42%-3.42%19,460,600212,231,00069%10.91-0.61%11.03-0.61%11.07-0.60%11.24-1.09%-0.30%
海联讯/300277.SZ
2021-10-229.409.589.229.48-0.11%0.82%-0.35%8,148,20076,618,00079%9.400.79%9.350.51%9.300.66%9.51-2.54%-0.90%
飞利信/300287.SZ
2021-10-224.364.404.234.23-3.64%-1.67%-5.79%36,531,600157,144,000117%4.30-3.09%4.43-1.69%4.47-1.41%4.49-0.69%-0.46%
荣科科技/300290.SZ
2021-10-226.816.976.546.61-6.77%-1.55%2.74%59,988,200402,782,000196%6.71-3.81%6.800.92%6.681.14%6.431.90%0.57%
蓝盾股份/300297.SZ
2021-10-223.483.543.453.45-0.86%-0.92%-3.71%13,372,50046,559,00068%3.48-1.11%3.54-0.48%3.54-0.84%3.58-0.50%-0.68%
海峡创新/300300.SZ
2021-10-225.465.505.195.24-4.38%-0.83%-5.60%17,780,70093,946,00094%5.28-2.73%5.42-2.22%5.49-1.90%5.55-0.02%0.37%
任子行/300311.SZ
2021-10-227.868.197.728.093.06%1.28%2.00%41,961,500335,178,000104%7.990.43%8.03-0.62%8.04-0.17%7.930.33%0.40%
旋极信息/300324.SZ
2021-10-223.403.443.393.40-0.29%-0.41%-2.58%8,834,40030,158,00057%3.41-1.44%3.47-0.91%3.520.03%3.49-0.23%-0.36%
华虹计通/300330.SZ
2021-10-229.439.469.289.30-1.27%-0.65%-3.63%1,084,20010,149,00073%9.36-0.85%9.49-1.15%9.59-0.66%9.65-0.63%-0.30%
润和软件/300339.SZ
2021-10-2230.5830.9129.2929.430.27%-1.93%1.43%81,767,1002,453,865,000126%30.010.11%30.021.36%29.411.70%29.02-0.20%-0.24%
长亮科技/300348.SZ
2021-10-2215.0615.1014.5314.58-2.28%-1.07%-1.49%5,959,10087,826,000118%14.74-1.70%14.96-0.23%14.88-0.05%14.80-0.35%-0.40%
北信源/300352.SZ
2021-10-226.336.396.156.18-1.59%-1.28%-2.31%33,031,500206,791,000101%6.26-1.82%6.38-0.75%6.37-0.08%6.33-0.28%-0.46%
恒华科技/300365.SZ
2021-10-2212.5513.6312.4012.821.34%-0.53%9.70%26,516,600341,749,000139%12.896.55%12.343.08%12.113.36%11.69-0.43%-1.37%
创意信息/300366.SZ
2021-10-2215.3815.6514.1114.18-8.46%-3.63%-9.30%74,565,8001,097,197,00085%14.71-5.67%15.140.17%14.900.04%15.63-0.98%1.54%
绿盟科技/300369.SZ
2021-10-2217.5617.6517.2217.28-1.54%-0.47%-1.89%5,230,70090,808,00078%17.36-1.30%17.60-0.67%17.59-0.68%17.61-0.37%-0.11%
赢时胜/300377.SZ
2021-10-2210.8310.9410.5810.58-3.11%-0.99%-0.95%14,560,200155,592,00098%10.69-2.34%10.96-0.03%10.850.19%10.68-0.01%-0.67%
东方通/300379.SZ
2021-10-2229.4030.6628.7829.974.53%0.83%3.60%17,170,000510,321,000168%29.723.13%29.411.45%29.021.96%28.93-0.18%-0.38%
安硕信息/300380.SZ
2021-10-2216.9617.0116.5216.53-2.54%-1.30%-3.27%1,034,90017,332,000114%16.75-0.95%16.83-0.42%16.88-0.85%17.09-0.51%0.05%
三联虹普/300384.SZ
2021-10-2218.7018.7818.1018.60-0.53%0.74%-2.38%3,558,00065,696,000101%18.46-3.31%19.09-1.32%19.11-0.28%19.05-0.93%-1.64%
天利科技/300399.SZ
2021-10-2210.4310.4910.1410.14-1.74%-1.02%-6.93%892,8009,147,00045%10.25-1.85%10.47-1.29%10.59-1.12%10.90-0.27%0.34%
ST信通/600289.SH
2021-10-223.383.403.293.36-0.59%0.18%-2.75%1,585,7005,319,00070%3.35-1.41%3.39-0.94%3.41-0.90%3.460.06%0.27%
盛和资源/600392.SH
2021-10-2220.5120.8219.9320.01-3.43%-1.75%1.43%59,898,5001,219,970,000121%20.37-1.39%20.370.90%20.120.81%19.730.42%-1.98%
国电南瑞/600406.SH
2021-10-2237.4337.4335.6036.50-1.78%0.49%4.95%18,748,400680,999,00078%36.32-2.12%36.710.10%36.391.48%34.780.01%-0.17%
华胜天成/600410.SH
2021-10-226.326.386.276.330.00%0.02%-3.21%6,824,50043,190,00084%6.33-0.47%6.39-0.34%6.39-0.82%6.54-0.74%-0.60%
博通股份/600455.SH
2021-10-2218.3718.5018.2018.22-0.82%-0.53%-5.76%417,8007,653,00039%18.32-0.67%18.52-1.09%18.82-1.80%19.33-0.54%-0.15%
华鑫股份/600621.SH
2021-10-2214.6914.7114.5814.62-0.41%-0.09%-0.17%4,838,50070,800,00078%14.630.08%14.610.07%14.61-0.06%14.650.02%-0.32%
信达地产/600657.SH
2021-10-223.393.443.363.380.60%-0.65%-2.23%4,953,30016,853,000119%3.400.68%3.39-0.12%3.41-0.47%3.46-0.40%-0.21%
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
2021-10-226.486.536.436.45-0.31%-0.37%-3.76%1,172,6007,591,00058%6.47-0.66%6.53-1.02%6.61-0.80%6.70-0.48%-0.12%
大智慧/601519.SH
2021-10-227.737.767.007.08-8.76%-2.64%-6.90%43,442,400315,894,000368%7.27-6.61%7.41-5.13%7.49-4.03%7.61-2.79%-0.43%