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
2021-07-232.182.192.172.17-0.46%-0.37%-0.37%9,694,00021,113,00097%2.18-0.05%2.180.09%2.170.00%2.180.05%-0.07%
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
2021-07-234.904.914.794.82-1.83%-0.54%-0.47%9,255,20044,853,000117%4.85-1.18%4.88-0.12%4.87-0.02%4.840.21%0.15%
中信国安/000839.SZ
2021-07-232.222.262.202.252.27%0.63%1.67%48,807,100109,116,00076%2.240.99%2.211.24%2.181.07%2.210.41%0.63%
新 大 陆/000997.SZ
2021-07-2316.6116.6115.7515.78-5.00%-1.40%-2.15%26,998,300432,068,000144%16.00-3.38%16.30-0.79%16.260.01%16.13-0.05%-0.11%
东华软件/002065.SZ
2021-07-237.617.627.417.44-2.11%-0.76%-4.62%26,265,400196,899,00090%7.50-1.39%7.61-0.73%7.65-1.12%7.80-0.08%0.04%
金智科技/002090.SZ
2021-07-238.908.928.678.73-1.80%-0.10%-0.76%2,847,80024,887,00061%8.74-1.57%8.85-0.52%8.91-0.14%8.800.18%0.27%
生 意 宝/002095.SZ
2021-07-2313.5713.6813.2413.28-2.14%-0.51%-3.94%1,569,80020,954,000104%13.35-1.35%13.53-0.89%13.61-1.26%13.82-0.20%0.08%
拓维信息/002261.SZ
2021-07-239.029.178.808.85-2.32%-1.30%-8.29%46,179,500414,078,00067%8.97-1.68%9.11-0.08%9.12-2.22%9.65-0.71%-0.44%
卫 士 通/002268.SZ
2021-07-2329.0629.2827.7028.15-1.75%-1.06%11.71%26,534,600754,975,00062%28.45-1.75%27.893.42%27.031.37%25.201.15%2.79%
联络互动/002280.SZ
2021-07-237.727.787.467.60-3.92%0.16%-5.74%70,453,100534,583,00062%7.59-2.59%7.78-1.18%7.910.18%8.06-0.42%2.86%
辉煌科技/002296.SZ
2021-07-237.157.196.997.03-1.82%-0.48%-0.33%4,927,70034,810,000104%7.06-1.04%7.110.01%7.080.13%7.05-0.03%0.16%
皖通科技/002331.SZ
2021-07-239.769.879.089.23-6.01%-1.84%-9.76%13,225,700124,356,000195%9.40-4.73%9.75-3.26%9.90-3.24%10.23-2.50%-1.30%
汉王科技/002362.SZ
2021-07-2318.7218.7518.3418.39-1.76%-0.27%-2.49%2,801,90051,666,00073%18.44-0.86%18.560.34%18.55-0.22%18.86-0.54%-0.68%
太极股份/002368.SZ
2021-07-2322.8022.8022.1322.50-1.40%0.56%-0.31%8,990,300201,162,00068%22.38-2.15%22.81-0.38%22.720.21%22.570.53%0.80%
千方科技/002373.SZ
2021-07-2315.6615.7815.1915.21-3.24%-1.71%-4.10%19,636,600303,883,000121%15.48-0.90%15.57-0.33%15.60-0.72%15.86-0.01%-0.26%
科远智慧/002380.SZ
2021-07-2313.0013.2912.6012.64-8.80%-1.86%-6.47%6,704,10086,341,000242%12.88-8.12%13.40-3.40%13.42-2.61%13.52-1.54%-0.28%
中远海科/002401.SZ
2021-07-239.619.619.369.42-2.38%-0.30%-1.88%2,288,10021,618,00090%9.45-1.10%9.490.47%9.44-0.21%9.60-0.22%-0.26%
四维图新/002405.SZ
2021-07-2313.4113.4113.0013.03-2.76%-0.70%-6.70%46,043,900604,204,000103%13.12-2.06%13.37-1.22%13.45-1.43%13.97-0.89%-0.37%
广联达/002410.SZ
2021-07-2372.0072.2670.0370.14-2.61%-0.97%-3.78%5,420,800383,947,00063%70.83-0.92%70.840.08%71.12-0.82%72.890.27%0.93%
达实智能/002421.SZ
2021-07-234.084.093.933.95-2.71%-1.03%-2.57%54,519,000217,601,00081%3.99-2.11%4.08-1.45%4.120.07%4.050.12%0.69%
启明星辰/002439.SZ
2021-07-2332.9033.2231.8231.92-2.71%-1.38%-7.34%14,902,200482,355,00048%32.37-2.03%33.14-1.63%33.73-1.88%34.450.09%1.88%
榕基软件/002474.SZ
2021-07-236.526.526.336.35-2.61%-0.94%-1.67%7,957,20051,005,00076%6.41-1.52%6.450.39%6.400.31%6.460.19%0.13%
捷顺科技/002609.SZ
2021-07-239.459.599.379.480.64%-0.18%1.60%4,696,10044,601,000140%9.501.46%9.381.38%9.310.68%9.330.33%-0.12%
荣联科技/002642.SZ
2021-07-234.944.954.784.80-2.83%-0.93%-1.46%13,827,80067,002,000110%4.85-1.60%4.880.00%4.850.02%4.870.06%0.06%
博彦科技/002649.SZ
2021-07-2310.9710.9810.1810.22-7.01%-1.68%-5.24%36,352,900377,896,000149%10.40-5.45%10.67-2.24%10.72-1.94%10.79-0.20%0.56%
中科金财/002657.SZ
2021-07-2310.7010.7510.5110.55-1.86%-0.16%-1.89%2,828,30029,888,00080%10.57-1.06%10.66-0.02%10.62-0.11%10.75-0.13%-0.31%
神州泰岳/300002.SZ
2021-07-235.055.084.924.94-2.18%-0.92%-0.24%56,358,900281,028,00091%4.99-1.37%5.010.18%4.980.46%4.950.32%0.33%
豆神教育/300010.SZ
2021-07-235.285.425.065.08-4.87%-2.53%-1.78%60,700,200316,381,000138%5.21-1.81%5.240.96%5.160.78%5.170.06%-0.79%
银江股份/300020.SZ
2021-07-238.828.898.688.73-0.57%-0.43%0.59%17,502,200153,462,00099%8.770.37%8.721.24%8.590.56%8.680.28%0.12%
同花顺/300033.SZ
2021-07-23103.80108.20100.67103.330.11%-0.62%0.75%8,638,600898,183,000132%103.971.31%102.511.47%101.550.94%102.560.12%-0.58%
超图软件/300036.SZ
2021-07-2325.0525.5024.0024.07-5.16%-2.64%-10.02%32,479,300802,972,00075%24.72-3.57%25.46-1.10%25.62-1.13%26.75-0.69%0.84%
*ST赛为/300044.SZ
2021-07-233.093.132.983.00-2.91%-0.96%-6.75%26,244,20079,497,00082%3.03-3.20%3.11-1.89%3.14-1.97%3.22-1.71%0.33%
天源迪科/300047.SZ
2021-07-237.507.517.137.16-5.17%-1.40%-4.96%25,397,500184,441,00094%7.26-3.53%7.43-0.54%7.38-0.58%7.53-0.20%0.36%
ST三五/300051.SZ
2021-07-233.433.453.323.35-2.90%-0.12%-4.31%6,526,40021,888,00092%3.35-3.68%3.45-1.23%3.46-1.06%3.50-1.24%0.15%
华平股份/300074.SZ
2021-07-234.364.374.164.18-4.57%-1.65%-4.50%12,059,00051,247,00064%4.25-1.92%4.290.35%4.240.31%4.38-0.02%0.48%
数字政通/300075.SZ
2021-07-2312.3912.5412.0012.18-1.38%-0.43%-1.50%12,228,900149,598,00062%12.23-1.62%12.460.67%12.25-0.15%12.370.24%0.57%
数码视讯/300079.SZ
2021-07-239.4010.369.379.701.78%-1.88%-3.65%157,640,5001,558,496,00089%9.894.09%9.761.32%9.71-1.33%10.070.17%1.34%
银之杰/300085.SZ
2021-07-2316.6117.9916.3817.192.81%0.43%2.65%24,431,100418,151,000177%17.120.95%16.892.13%16.671.50%16.750.47%-0.30%
易联众/300096.SZ
2021-07-239.039.078.488.49-6.81%-2.65%-5.41%25,264,700220,333,000141%8.72-3.69%8.91-0.77%8.90-0.69%8.98-0.51%-0.60%
世纪瑞尔/300150.SZ
2021-07-234.234.314.124.13-3.05%-1.43%-1.22%4,264,70017,870,00097%4.19-1.74%4.210.50%4.160.46%4.180.14%0.06%
东方国信/300166.SZ
2021-07-2310.9810.9810.6010.64-2.83%-0.87%-7.17%30,082,700322,868,00074%10.73-2.10%10.93-0.47%11.01-2.13%11.46-0.42%-0.46%
迪威迅/300167.SZ
2021-07-236.096.145.825.89-3.44%-0.69%2.15%15,989,50094,835,00054%5.93-3.75%6.080.88%5.941.59%5.770.63%1.34%
万达信息/300168.SZ
2021-07-2313.2113.3612.9813.02-2.25%-0.64%-4.82%11,877,600155,646,000108%13.10-0.92%13.19-0.69%13.36-1.83%13.68-0.60%-0.56%
汉得信息/300170.SZ
2021-07-237.437.477.147.17-3.76%-1.44%-3.95%12,610,70091,748,000108%7.28-1.97%7.36-0.18%7.33-0.29%7.47-0.28%0.01%
捷成股份/300182.SZ
2021-07-235.155.204.604.60-10.68%-6.43%-9.98%118,317,700581,700,000131%4.92-3.97%5.00-0.66%4.99-0.89%5.11-0.58%0.09%
美亚柏科/300188.SZ
2021-07-2320.0120.0819.0419.20-4.00%-0.95%-6.04%20,322,000393,937,00053%19.39-2.81%19.89-1.46%20.14-0.28%20.430.04%1.59%
天泽信息/300209.SZ
2021-07-236.046.055.745.74-5.12%-1.44%-6.16%12,937,10075,342,000100%5.82-3.91%5.97-1.62%6.00-1.83%6.12-0.34%-1.62%
易华录/300212.SZ
2021-07-2327.6728.3627.4027.810.87%-0.51%-2.65%10,367,500289,805,00090%27.951.11%27.810.25%27.96-0.32%28.570.75%0.90%
拓尔思/300229.SZ
2021-07-2311.1011.1010.4710.60-5.02%-0.97%2.72%27,383,900293,105,00087%10.70-3.96%10.901.33%10.650.66%10.320.69%1.55%
银信科技/300231.SZ
2021-07-238.198.388.168.270.24%0.07%1.63%12,187,500100,714,000109%8.260.50%8.211.06%8.120.76%8.140.37%0.31%
方直科技/300235.SZ
2021-07-2313.3613.6313.1013.11-6.02%-1.69%-2.04%6,273,00083,651,000111%13.34-3.63%13.490.81%13.240.52%13.380.02%-0.39%
天玑科技/300245.SZ
2021-07-239.699.839.379.47-2.67%-1.02%-3.64%6,987,40066,854,00056%9.57-0.90%9.650.02%9.60-2.06%9.830.27%0.69%
新开普/300248.SZ
2021-07-238.498.538.028.08-4.49%-1.14%-7.52%8,619,50070,446,000124%8.17-3.80%8.32-1.15%8.32-1.40%8.74-1.30%-0.80%
卫宁健康/300253.SZ
2021-07-1617.1417.1816.3916.48-2.94%-0.81%-1.88%24,415,100405,622,00099%16.61-1.39%16.75-0.68%16.830.27%16.80-0.17%0.51%
佳创视讯/300264.SZ
2021-07-236.156.255.935.94-2.46%-2.33%-8.52%25,445,300154,756,00067%6.08-0.49%6.130.34%6.08-0.91%6.49-0.48%-0.30%
华宇软件/300271.SZ
2021-07-2318.1218.3517.6817.80-2.20%-0.48%-6.95%15,839,900283,313,00078%17.89-2.24%18.24-0.91%18.33-1.52%19.13-0.51%-0.31%
海联讯/300277.SZ
2021-07-238.848.878.508.59-2.83%-0.72%-1.36%4,984,20043,123,00071%8.65-1.64%8.810.18%8.71-0.08%8.710.20%0.53%
飞利信/300287.SZ
2021-07-235.445.825.435.673.09%0.60%3.07%170,174,200959,027,000125%5.644.26%5.483.01%5.382.07%5.500.31%0.02%
荣科科技/300290.SZ
2021-07-235.055.064.924.94-2.18%-0.38%-2.12%9,662,20047,919,00081%4.96-1.98%5.010.12%4.97-0.04%5.05-0.04%0.13%
蓝盾股份/300297.SZ
2021-07-235.295.645.205.250.57%-2.67%0.31%120,997,400652,613,00079%5.393.00%5.330.34%5.311.68%5.230.79%2.17%
海峡创新/300300.SZ
2021-07-235.545.635.485.490.18%-0.99%-3.63%13,502,70074,873,00076%5.550.24%5.521.12%5.470.11%5.70-0.49%-0.77%
任子行/300311.SZ
2021-07-2312.0012.1711.0211.03-11.05%-4.74%7.34%174,437,0002,019,871,000104%11.58-3.07%11.76-0.53%11.633.47%10.282.43%5.22%
旋极信息/300324.SZ
2021-07-234.204.213.953.98-5.91%-1.12%-6.07%71,543,100287,928,00095%4.03-4.53%4.13-0.91%4.11-0.41%4.24-0.28%0.15%
华虹计通/300330.SZ
2021-07-2311.1311.3510.7310.75-3.67%-2.01%-0.78%7,332,90080,448,000109%10.97-0.89%10.941.27%10.770.02%10.830.21%-0.59%
润和软件/300339.SZ
2021-07-2343.4544.0941.9042.800.21%-0.18%-5.91%93,591,6004,012,956,00063%42.881.36%42.382.08%42.24-3.97%45.490.14%0.83%
长亮科技/300348.SZ
2021-07-2316.5516.5515.9816.02-2.32%-0.77%-3.48%9,935,200160,397,000107%16.14-1.24%16.30-0.16%16.30-0.47%16.60-0.40%-0.58%
北信源/300352.SZ
2021-07-236.476.546.256.25-3.25%-1.42%-6.58%64,477,900408,763,00069%6.34-2.19%6.48-0.83%6.49-0.48%6.690.02%0.03%
恒华科技/300365.SZ
2021-07-238.408.458.188.18-2.27%-1.39%-1.87%6,447,80053,485,00084%8.30-1.51%8.420.00%8.360.19%8.340.23%0.28%
创意信息/300366.SZ
2021-07-239.519.709.169.30-3.43%-0.58%0.09%23,234,400217,336,00093%9.35-2.78%9.540.85%9.370.15%9.290.49%0.61%
绿盟科技/300369.SZ
2021-07-2320.8021.1019.7520.08-4.61%-1.14%-2.70%25,818,700524,427,00063%20.31-3.08%20.95-1.74%21.44-1.27%20.640.39%2.96%
赢时胜/300377.SZ
2021-07-2312.0012.0711.2411.35-4.22%-1.71%-0.11%46,921,300541,830,00094%11.55-3.28%11.760.61%11.550.45%11.360.66%0.84%
东方通/300379.SZ
2021-07-2331.2231.7529.8130.38-2.22%-0.54%-4.20%22,260,300679,909,00063%30.54-0.51%30.880.07%30.83-0.57%31.710.37%1.19%
安硕信息/300380.SZ
2021-07-2319.0519.0618.3718.37-3.67%-1.27%-3.77%1,794,90033,396,00084%18.61-1.98%18.82-0.12%18.69-0.10%19.09-0.10%0.26%
三联虹普/300384.SZ
2021-07-2321.2022.0920.7520.80-1.79%-2.54%1.85%5,537,400118,183,000102%21.342.69%20.822.09%20.641.37%20.421.08%0.80%
天利科技/300399.SZ
2021-07-2312.1012.1011.4111.43-5.07%-2.27%-6.84%2,200,80025,738,00082%11.70-3.08%11.88-0.04%11.78-0.83%12.27-0.32%-0.08%
ST信通/600289.SH
2021-07-233.333.393.323.330.00%-0.72%-3.11%1,938,1006,500,00058%3.35-0.15%3.37-0.12%3.36-0.09%3.44-0.38%-0.42%
盛和资源/600392.SH
2021-07-2324.0026.8024.0025.092.79%-2.15%4.76%192,908,5004,946,249,00098%25.644.85%24.912.87%24.640.25%23.951.51%2.02%
国电南瑞/600406.SH
2021-07-2326.3528.0026.2127.504.17%0.47%4.00%28,353,000776,027,000162%27.373.69%26.881.80%26.661.31%26.441.13%0.95%
华胜天成/600410.SH
2021-07-237.817.827.457.46-4.48%-1.60%-4.68%25,656,900194,513,00083%7.58-3.45%7.76-0.87%7.74-0.41%7.830.18%0.33%
博通股份/600455.SH
2021-07-2317.8417.9317.5617.60-1.57%-0.54%-2.23%355,1006,284,00068%17.70-1.00%17.83-0.02%17.74-0.16%18.00-0.11%0.03%
华鑫股份/600621.SH
2021-07-2316.2717.5816.0016.682.08%-0.74%3.05%62,958,8001,057,994,000143%16.813.05%16.501.92%16.390.02%16.190.80%0.51%
信达地产/600657.SH
2021-07-233.363.403.363.37-0.30%-0.30%-0.33%3,288,50011,115,000102%3.380.45%3.370.48%3.350.06%3.38-0.12%-0.26%
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
2021-07-236.676.686.566.58-2.08%-0.54%-3.49%1,344,6008,896,00077%6.62-0.80%6.67-0.39%6.68-0.22%6.82-0.38%-0.34%
大智慧/601519.SH
2021-07-238.398.978.198.491.07%-0.42%1.80%48,883,300416,760,000229%8.532.12%8.431.53%8.381.20%8.340.70%-0.11%