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
2022-12-022.422.452.422.440.41%0.12%0.58%20,759,80050,583,00087%2.440.04%2.430.25%2.420.17%2.430.08%-0.17%
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
2022-12-028.518.788.478.661.64%-0.20%0.50%14,059,000121,988,00094%8.681.47%8.630.55%8.630.30%8.62-0.09%0.36%
中信国安/000839.SZ
2022-12-022.702.782.692.761.85%0.88%5.18%26,018,10071,183,000122%2.741.37%2.701.05%2.671.06%2.620.92%0.37%
新 大 陆/000997.SZ
2022-12-0213.5713.9013.5513.791.17%-0.06%1.21%7,414,200102,303,000105%13.801.74%13.610.99%13.490.63%13.63-0.47%-0.26%
东华软件/002065.SZ
2022-12-026.056.256.036.171.65%-0.15%2.15%41,328,500255,360,000188%6.182.56%6.091.53%6.051.32%6.04-0.17%-0.21%
金智科技/002090.SZ
2022-12-0213.8914.8813.8014.613.69%2.27%5.18%48,294,000689,920,000119%14.292.01%14.18-1.43%14.310.85%13.890.92%0.88%
生 意 宝/002095.SZ
2022-12-0217.4018.6117.1417.14-5.46%-3.19%0.73%22,838,400404,339,00098%17.700.28%17.510.21%17.440.75%17.020.57%1.90%
拓维信息/002261.SZ
2022-12-027.137.247.037.130.28%-0.50%0.73%31,418,200225,131,000105%7.171.57%7.071.13%7.010.70%7.08-1.27%-0.46%
卫 士 通/002268.SZ
2022-12-0236.8537.6936.1936.33-2.08%-1.69%-2.45%20,739,100766,442,00076%36.961.19%36.262.04%35.530.32%37.24-0.69%-0.08%
联络互动/002280.SZ
2022-12-022.912.962.892.951.72%0.58%0.92%24,268,90071,186,00077%2.930.62%2.920.24%2.90-0.58%2.92-0.68%-0.47%
辉煌科技/002296.SZ
2022-12-028.298.478.278.471.68%0.85%2.07%22,727,400190,880,000105%8.401.14%8.321.11%8.260.70%8.300.07%-0.57%
皖通科技/002331.SZ
2022-12-026.897.046.796.951.02%-0.27%0.91%5,386,10037,535,00095%6.971.49%6.891.18%6.820.50%6.89-0.68%-0.39%
汉王科技/002362.SZ
2022-12-0215.4516.1915.3815.912.18%-0.08%4.83%13,880,800221,022,000200%15.922.99%15.632.25%15.462.17%15.180.59%-0.43%
太极股份/002368.SZ
2022-12-0231.1233.3030.6530.80-1.31%-3.77%-0.74%31,399,8001,004,960,000153%32.013.65%30.972.61%30.761.66%31.030.03%0.67%
千方科技/002373.SZ
2022-12-029.139.359.139.281.20%0.02%1.01%8,392,20077,867,000126%9.281.45%9.171.03%9.090.63%9.19-0.90%-0.20%
科远智慧/002380.SZ
2022-12-0216.2017.4816.0516.681.28%0.07%6.57%19,961,800332,731,000180%16.672.47%16.192.51%15.932.19%15.650.92%-0.11%
中远海科/002401.SZ
2022-12-0211.7512.0311.7111.860.08%-0.31%-3.33%7,197,30085,624,00037%11.90-0.14%11.93-0.37%12.05-0.14%12.270.18%1.06%
四维图新/002405.SZ
2022-12-0211.7811.9311.7411.80-0.25%-0.40%0.64%21,930,600259,809,00076%11.85-0.06%11.780.84%11.630.31%11.73-0.75%-0.46%
广联达/002410.SZ
2022-12-0254.7855.8754.7054.99-0.18%-0.41%2.11%4,531,200250,202,00066%55.22-0.07%55.390.17%54.840.67%53.860.03%0.52%
达实智能/002421.SZ
2022-12-023.353.433.333.421.79%0.56%0.41%33,945,000115,430,00081%3.401.71%3.370.27%3.390.50%3.41-1.05%-0.01%
启明星辰/002439.SZ
2022-12-0227.5627.9526.5026.85-3.21%-1.30%0.53%11,974,600325,764,000114%27.21-0.40%27.200.52%26.900.93%26.71-0.28%0.26%
榕基软件/002474.SZ
2022-12-029.219.689.169.19-3.16%-1.85%-7.23%106,658,400998,628,00074%9.361.21%9.171.65%9.061.02%9.91-2.63%0.16%
捷顺科技/002609.SZ
2022-12-028.768.868.668.68-1.70%-0.66%-0.69%5,476,40047,855,00089%8.74-0.90%8.720.71%8.620.22%8.74-1.28%0.02%
荣联科技/002642.SZ
2022-12-028.028.207.957.95-2.33%-1.24%-3.59%67,734,000545,282,00091%8.050.59%7.940.48%7.940.23%8.25-2.19%-0.96%
博彦科技/002649.SZ
2022-12-0210.7411.0810.7010.890.93%-0.67%-0.19%13,476,700147,741,00099%10.962.11%10.790.81%10.730.54%10.91-1.61%-0.43%
中科金财/002657.SZ
2022-12-0216.8017.6816.7017.112.46%-1.14%-0.59%40,397,200699,138,000111%17.314.74%16.822.60%16.601.95%17.21-3.38%-0.55%
神州泰岳/300002.SZ
2022-12-024.464.584.454.541.57%-0.04%0.24%29,583,700134,368,00095%4.541.11%4.510.78%4.470.54%4.53-2.50%-0.34%
豆神教育/300010.SZ
2022-12-023.994.073.933.95-2.95%-0.73%-2.97%77,461,300308,192,00077%3.98-1.58%3.990.94%3.930.74%4.07-1.95%0.27%
银江股份/300020.SZ
2022-12-026.847.096.826.971.46%-0.57%1.98%14,545,200101,961,000144%7.012.53%6.901.63%6.831.16%6.84-0.36%-0.27%
同花顺/300033.SZ
2022-12-02107.35107.50102.11102.82-3.38%-1.18%3.83%5,973,600621,540,000114%104.05-2.61%104.002.14%101.091.15%99.030.91%0.44%
超图软件/300036.SZ
2022-12-0218.1118.7718.1118.420.93%-0.59%0.88%7,687,200142,438,000114%18.532.25%18.121.37%17.970.76%18.26-1.31%-0.58%
*ST赛为/300044.SZ
2022-12-023.473.563.463.552.60%0.51%1.28%25,300,10089,371,000121%3.531.61%3.500.87%3.470.81%3.51-1.41%-0.36%
天源迪科/300047.SZ
2022-12-026.396.636.396.511.24%-0.43%1.26%23,968,600156,714,000133%6.542.12%6.451.72%6.381.19%6.43-0.46%-0.27%
ST三五/300051.SZ
2022-12-026.987.376.887.203.15%-0.07%9.96%23,197,200167,141,000126%7.214.09%6.953.58%6.762.44%6.550.58%-0.42%
华平股份/300074.SZ
2022-12-023.713.873.703.822.41%0.03%1.89%13,595,60051,922,000136%3.822.47%3.761.59%3.721.25%3.75-0.79%-0.42%
数字政通/300075.SZ
2022-12-0219.2020.0019.1219.35-0.15%-1.27%0.04%30,595,800599,654,000119%19.602.24%19.271.31%19.121.23%19.34-0.33%-0.40%
数码视讯/300079.SZ
2022-12-025.055.195.045.161.98%0.23%1.16%22,563,600116,162,000133%5.151.54%5.100.89%5.060.78%5.10-0.93%-0.50%
银之杰/300085.SZ
2022-12-029.8810.059.8510.001.21%0.00%0.82%6,433,60064,333,00099%10.000.79%9.910.68%9.850.55%9.92-1.17%-0.54%
易联众/300096.SZ
2022-12-026.266.686.186.595.44%0.52%2.84%17,453,800114,419,000228%6.565.42%6.433.51%6.352.60%6.41-1.69%-0.50%
世纪瑞尔/300150.SZ
2022-12-023.944.043.934.011.78%0.33%1.34%6,039,50024,138,000126%4.001.60%3.960.82%3.930.64%3.96-0.60%-0.28%
东方国信/300166.SZ
2022-12-028.529.198.528.924.21%-0.13%2.14%62,655,900559,616,000192%8.934.77%8.743.31%8.662.32%8.73-0.64%-0.40%
迪威迅/300167.SZ
2022-12-025.305.455.295.412.08%0.17%-1.31%6,968,70037,637,00097%5.401.96%5.320.53%5.320.09%5.48-1.26%-0.45%
万达信息/300168.SZ
2022-12-029.2810.559.2510.1110.13%-0.21%5.99%50,980,300516,483,000378%10.1310.48%9.848.30%9.686.61%9.542.68%0.23%
汉得信息/300170.SZ
2022-12-029.109.229.009.05-2.48%-0.54%0.43%40,636,100369,754,000123%9.10-0.76%9.080.49%9.020.31%9.01-1.23%-0.12%
捷成股份/300182.SZ
2022-12-024.804.904.794.861.04%-0.12%1.63%33,166,100161,371,00096%4.870.68%4.820.77%4.770.68%4.78-0.85%-0.29%
美亚柏科/300188.SZ
2022-12-0213.4014.0613.3213.752.69%-0.12%1.16%14,592,700200,893,000178%13.773.19%13.541.94%13.441.30%13.59-0.26%-0.05%
天泽信息/300209.SZ
2022-12-025.946.175.926.082.01%0.02%-1.54%12,571,70076,422,000108%6.081.71%5.980.57%5.98-0.75%6.18-1.48%-0.93%
易华录/300212.SZ
2022-12-0224.5327.7124.2125.807.32%-0.62%16.62%58,245,2001,512,147,000166%25.967.55%24.427.20%23.425.24%22.124.26%2.12%
拓尔思/300229.SZ
2022-12-0212.5813.9212.5013.275.15%-1.38%3.55%43,184,100581,092,000230%13.467.68%12.995.72%12.774.14%12.820.08%-0.22%
银信科技/300231.SZ
2022-12-027.728.057.667.902.07%-0.45%2.82%13,036,400103,453,000197%7.943.79%7.762.29%7.681.86%7.68-0.23%-0.21%
方直科技/300235.SZ
2022-12-0210.6012.7610.5212.1814.58%0.30%6.32%25,944,000315,040,000538%12.1414.36%11.9112.96%11.7511.66%11.465.12%0.41%
天玑科技/300245.SZ
2022-12-028.188.438.168.321.09%-0.48%0.78%5,511,90046,080,000117%8.361.99%8.240.99%8.190.78%8.26-0.83%-0.23%
新开普/300248.SZ
2022-12-0210.1810.6310.0910.290.88%-1.31%0.18%13,192,300137,557,00093%10.432.86%10.212.05%10.061.11%10.27-0.48%-0.30%
卫宁健康/300253.SZ
2022-12-029.159.659.139.351.30%-1.03%2.17%38,652,000365,146,00087%9.453.78%9.151.96%9.051.56%9.15-1.49%-0.71%
佳创视讯/300264.SZ
2022-12-026.676.876.666.781.04%-0.10%1.22%19,207,300130,362,00087%6.791.36%6.730.89%6.660.76%6.70-2.12%-1.24%
华宇软件/300271.SZ
2022-12-027.547.787.457.560.27%-0.66%5.42%49,301,600375,199,000250%7.614.40%7.393.29%7.282.99%7.171.37%-0.08%
海联讯/300277.SZ
2022-12-027.127.427.107.383.51%0.72%2.76%6,560,90048,072,000185%7.333.20%7.211.69%7.161.22%7.18-0.18%-0.18%
飞利信/300287.SZ
2022-12-023.793.903.793.851.32%-0.16%0.63%28,083,900108,293,000108%3.861.72%3.810.85%3.790.75%3.83-1.34%-0.64%
荣科科技/300290.SZ
2022-12-024.745.314.745.086.50%-0.47%2.01%41,341,600210,990,000229%5.108.09%4.944.40%4.902.72%4.98-1.15%-0.45%
蓝盾股份/300297.SZ
2022-12-021.791.901.781.884.44%2.06%4.56%32,424,10059,710,000164%1.841.32%1.830.66%1.811.34%1.80-0.28%-0.46%
海峡创新/300300.SZ
2022-12-024.114.324.094.243.16%0.05%2.12%15,942,40067,570,000151%4.243.80%4.161.91%4.121.23%4.15-0.95%-0.10%
任子行/300311.SZ
2022-12-026.596.826.556.741.81%-0.13%1.28%26,418,900178,308,000109%6.753.05%6.612.02%6.551.13%6.66-0.61%-0.28%
旋极信息/300324.SZ
2022-12-023.053.103.043.080.65%0.06%0.16%21,678,20066,716,00088%3.081.08%3.050.73%3.030.43%3.08-1.25%-0.59%
华虹计通/300330.SZ
2022-12-025.885.925.835.90-0.34%0.20%1.34%2,151,20012,666,00073%5.89-0.37%5.910.34%5.860.41%5.82-0.34%-0.28%
润和软件/300339.SZ
2022-12-0219.6920.6719.6320.303.05%0.26%3.23%51,990,1001,052,702,000157%20.253.45%19.792.58%19.491.53%19.66-0.91%-0.37%
长亮科技/300348.SZ
2022-12-0211.7312.0811.7311.951.27%0.28%2.64%15,894,600189,420,000127%11.921.50%11.721.29%11.630.65%11.64-0.79%-1.15%
北信源/300352.SZ
2022-12-024.494.674.454.582.00%-0.43%1.53%30,890,500142,107,000147%4.603.53%4.502.06%4.461.43%4.51-0.57%-0.28%
恒华科技/300365.SZ
2022-12-0210.3210.6610.2110.490.67%-0.44%0.89%10,935,200115,209,00097%10.542.72%10.340.85%10.320.06%10.40-0.30%-0.05%
创意信息/300366.SZ
2022-12-0211.9312.6011.8111.84-2.39%-2.53%0.26%47,526,700577,303,000116%12.152.94%11.791.67%11.681.37%11.81-1.02%0.07%
绿盟科技/300369.SZ
2022-12-0210.7611.3510.7511.052.22%-0.64%0.16%17,480,300194,392,000138%11.123.64%10.871.44%10.810.77%11.03-2.16%-0.47%
赢时胜/300377.SZ
2022-12-028.759.048.758.921.13%-0.16%0.87%14,938,400133,467,000101%8.931.74%8.790.78%8.750.37%8.84-0.80%-0.49%
东方通/300379.SZ
2022-12-0223.3523.8023.0423.10-1.87%-1.35%2.55%11,102,200259,963,000100%23.420.23%23.141.61%22.661.32%22.53-0.36%-0.77%
安硕信息/300380.SZ
2022-12-0216.1316.7216.0616.582.41%0.50%0.93%5,783,40095,410,000134%16.502.48%16.231.25%16.140.80%16.43-1.17%-0.60%
三联虹普/300384.SZ
2022-12-0216.1116.5016.1116.401.49%0.15%1.89%2,424,10039,697,000111%16.381.41%16.200.72%16.050.56%16.10-0.07%-0.39%
天利科技/300399.SZ
2022-12-0210.5310.9410.5310.801.89%-0.04%2.26%2,319,10025,056,000114%10.802.61%10.571.62%10.471.05%10.56-0.69%-0.23%
ST信通/600289.SH
2022-12-022.922.982.892.982.05%1.46%2.41%3,961,90011,636,000124%2.94-0.10%2.940.41%2.920.31%2.91-0.24%-0.16%
盛和资源/600392.SH
2022-12-0214.6714.7514.4414.49-1.56%-0.40%0.33%21,716,600315,936,000103%14.55-1.44%14.640.25%14.500.28%14.44-0.21%-0.57%
国电南瑞/600406.SH
2022-12-0226.0026.4125.8926.230.54%0.10%-1.76%17,882,700468,586,00074%26.200.09%26.28-0.54%26.49-0.33%26.700.15%0.28%
华胜天成/600410.SH
2022-12-025.285.475.265.370.94%-0.46%0.52%16,051,20086,590,000134%5.402.35%5.311.55%5.240.79%5.34-1.09%-0.31%
博通股份/600455.SH
2022-12-0221.4322.0921.4121.731.26%-0.18%1.24%1,325,10028,848,00099%21.771.86%21.490.68%21.490.60%21.46-0.32%-0.01%
华鑫股份/600621.SH
2022-12-0211.6211.8211.6011.730.60%0.27%1.09%9,366,800109,576,00091%11.70-1.04%11.760.20%11.650.27%11.60-0.22%-0.08%
信达地产/600657.SH
2022-12-026.206.276.046.04-9.99%-0.40%0.18%126,307,900765,875,000115%6.06-9.44%6.59-1.54%6.361.89%6.030.60%2.19%
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
2022-12-0210.0710.3710.0210.191.80%-0.08%6.11%14,410,500146,955,000109%10.200.70%10.101.53%9.861.31%9.600.54%-0.59%
大智慧/601519.SH
2022-12-026.206.336.206.21-0.48%-0.96%0.70%13,138,60082,379,00087%6.27-0.45%6.260.61%6.200.41%6.17-0.34%-0.34%