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
	2022-08-17	2.46	2.50	2.45	2.50	2.04%	0.60%	3.22%	26,485,700	65,804,000	160%	2.49	1.47%	2.46	0.90%	2.45	0.95%	2.42	0.62%	-0.36%
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
	2022-08-17	8.03	8.45	8.03	8.26	3.51%	0.00%	3.94%	37,371,800	308,678,000	164%	8.26	2.22%	8.14	1.62%	8.13	1.28%	7.95	0.89%	0.00%
中信国安/000839.SZ
	2022-08-17	2.61	2.74	2.58	2.74	4.98%	1.03%	5.02%	67,507,300	183,066,000	136%	2.71	4.83%	2.65	2.71%	2.63	1.27%	2.61	-0.15%	0.23%
新大陆/000997.SZ
	2022-08-17	14.60	14.65	14.20	14.44	-1.50%	0.47%	-2.83%	18,074,300	259,771,000	81%	14.37	-1.98%	14.58	-1.43%	14.69	-0.33%	14.86	-0.24%	0.15%
东华软件/002065.SZ
	2022-08-17	6.17	6.19	6.11	6.17	0.16%	0.39%	-0.93%	16,606,600	102,064,000	76%	6.15	-0.18%	6.17	-0.80%	6.22	-0.23%	6.23	0.06%	0.06%
金智科技/002090.SZ
	2022-08-17	12.83	13.83	12.71	13.83	10.02%	3.77%	10.69%	94,204,900	1,255,560,000	244%	13.33	5.89%	12.89	4.14%	12.71	3.33%	12.49	1.93%	-0.95%
生意宝/002095.SZ
	2022-08-17	13.02	13.30	12.94	13.18	1.23%	0.60%	1.41%	1,998,200	26,179,000	120%	13.10	0.56%	13.08	-0.48%	13.14	0.13%	13.00	0.57%	0.01%
拓维信息/002261.SZ
	2022-08-17	6.83	6.90	6.76	6.89	1.17%	0.70%	0.47%	17,379,400	118,910,000	63%	6.84	0.59%	6.83	-0.71%	6.88	0.04%	6.86	0.35%	0.18%
卫士通/002268.SZ
	2022-08-17	37.22	37.54	36.40	36.59	-2.22%	-0.39%	-8.21%	17,535,300	644,102,000	76%	36.73	-2.87%	36.93	-2.77%	38.22	-2.01%	39.86	-1.36%	-1.00%
联络互动/002280.SZ
	2022-08-17	3.24	3.28	3.20	3.24	0.31%	0.22%	0.47%	18,658,900	60,317,000	100%	3.23	0.06%	3.22	-0.09%	3.24	0.16%	3.23	0.28%	-0.37%
辉煌科技/002296.SZ
	2022-08-17	7.89	8.59	7.78	8.19	4.20%	0.21%	4.07%	27,971,300	228,600,000	213%	8.17	2.99%	8.03	2.31%	7.97	1.64%	7.87	1.29%	0.39%
皖通科技/002331.SZ
	2022-08-17	7.82	7.82	7.65	7.71	-1.28%	-0.04%	-3.72%	10,281,600	79,305,000	49%	7.71	-1.53%	7.80	-2.10%	8.05	-0.35%	8.01	0.21%	1.00%
汉王科技/002362.SZ
	2022-08-17	15.94	16.11	15.65	15.94	-0.62%	0.71%	2.76%	8,430,200	133,430,000	69%	15.83	-0.73%	15.97	0.12%	15.83	0.58%	15.51	0.52%	-0.70%
太极股份/002368.SZ
	2022-08-17	19.28	19.41	19.10	19.31	0.05%	0.35%	-2.94%	4,493,000	86,456,000	65%	19.24	-0.58%	19.39	-1.12%	19.65	-0.62%	19.90	-0.04%	0.20%
千方科技/002373.SZ
	2022-08-17	10.01	10.16	9.92	10.14	1.10%	1.00%	-1.02%	9,784,800	98,240,000	76%	10.04	0.05%	10.06	-0.99%	10.20	-0.57%	10.24	0.03%	0.08%
科远智慧/002380.SZ
	2022-08-17	14.03	15.33	13.97	15.33	9.97%	1.90%	10.17%	23,177,300	348,684,000	210%	15.04	7.87%	14.44	4.43%	14.16	3.56%	13.92	2.17%	0.20%
中远海科/002401.SZ
	2022-08-17	9.74	9.76	9.60	9.65	0.10%	-0.06%	0.71%	4,124,300	39,825,000	60%	9.66	0.12%	9.65	-0.92%	9.73	0.19%	9.58	0.43%	0.44%
四维图新/002405.SZ
	2022-08-17	13.98	15.27	13.86	15.27	10.01%	3.96%	7.17%	213,709,600	3,139,262,000	244%	14.69	7.26%	14.29	3.21%	14.27	1.98%	14.25	1.04%	0.27%
广联达/002410.SZ
	2022-08-17	48.35	49.83	47.48	49.52	2.00%	1.64%	2.00%	3,806,500	185,449,000	100%	48.72	-0.24%	49.04	-0.94%	49.22	0.29%	48.55	0.71%	0.27%
达实智能/002421.SZ
	2022-08-17	3.66	3.71	3.61	3.70	0.82%	1.04%	0.30%	46,310,800	169,592,000	42%	3.66	-0.22%	3.65	-0.71%	3.68	-0.27%	3.69	0.33%	0.36%
启明星辰/002439.SZ
	2022-08-17	19.23	19.25	18.70	18.94	-1.46%	0.22%	-3.06%	11,310,400	213,751,000	90%	18.90	-1.35%	19.08	-0.99%	19.23	-0.66%	19.54	0.21%	0.46%
榕基软件/002474.SZ
	2022-08-17	6.48	6.49	6.37	6.46	0.47%	0.67%	0.61%	7,076,700	45,412,000	49%	6.42	-0.06%	6.43	-0.76%	6.50	-0.49%	6.42	0.55%	0.45%
捷顺科技/002609.SZ
	2022-08-17	7.70	7.71	7.61	7.69	0.13%	0.22%	0.52%	2,883,800	22,126,000	70%	7.67	0.09%	7.69	-0.66%	7.75	0.03%	7.65	0.35%	0.29%
荣联科技/002642.SZ
	2022-08-17	6.10	6.14	5.99	6.14	0.33%	1.32%	0.74%	16,693,100	101,164,000	66%	6.06	-0.44%	6.10	-1.33%	6.14	0.18%	6.10	0.53%	0.36%
博彦科技/002649.SZ
	2022-08-17	10.79	10.88	10.65	10.83	0.46%	0.47%	0.11%	9,881,500	106,512,000	72%	10.78	0.27%	10.78	-0.96%	10.87	0.02%	10.82	0.13%	0.11%
中科金财/002657.SZ
	2022-08-17	16.35	16.38	15.80	16.07	-1.71%	0.32%	-0.88%	15,351,900	245,922,000	67%	16.02	-1.11%	16.26	-1.64%	16.44	-0.09%	16.21	0.36%	0.07%
神州泰岳/300002.SZ
	2022-08-17	4.36	4.38	4.31	4.37	0.46%	0.46%	1.16%	21,253,900	92,457,000	77%	4.35	0.09%	4.36	-0.77%	4.39	0.18%	4.32	0.49%	0.20%
豆神教育/300010.SZ
	2022-08-17	3.68	3.87	3.67	3.80	2.43%	0.69%	2.26%	76,627,100	289,193,000	171%	3.77	1.70%	3.74	0.54%	3.74	0.62%	3.72	0.46%	-0.62%
银江股份/300020.SZ
	2022-08-17	7.72	7.75	7.61	7.68	-0.78%	0.27%	-0.44%	10,488,300	80,328,000	72%	7.66	-0.57%	7.69	-0.99%	7.77	-0.15%	7.71	0.44%	0.27%
同花顺/300033.SZ
	2022-08-17	87.00	88.91	85.01	88.42	1.78%	0.84%	1.72%	5,773,200	506,207,000	144%	87.68	0.64%	87.46	-0.28%	88.01	0.32%	86.93	0.59%	0.14%
超图软件/300036.SZ
	2022-08-17	18.07	18.19	17.78	18.16	0.50%	1.01%	-2.77%	6,492,100	116,719,000	61%	17.98	-0.56%	18.11	-1.30%	18.46	-0.32%	18.68	-0.25%	0.01%
*ST赛为/300044.SZ
	2022-08-17	5.28	5.28	4.99	5.08	-5.40%	-0.57%	-0.78%	114,415,000	584,506,000	69%	5.11	-4.65%	5.38	-3.64%	5.45	-0.38%	5.12	1.41%	1.61%
天源迪科/300047.SZ
	2022-08-17	7.14	7.17	7.04	7.12	0.00%	0.52%	0.17%	16,285,200	115,344,000	76%	7.08	-0.27%	7.09	-1.06%	7.15	-0.03%	7.11	0.52%	0.30%
ST三五/300051.SZ
	2022-08-17	6.07	6.20	6.03	6.15	2.16%	0.52%	3.80%	6,562,900	40,151,000	150%	6.12	1.70%	6.07	0.93%	6.02	0.85%	5.93	1.02%	-0.25%
华平股份/300074.SZ
	2022-08-17	4.05	4.05	3.98	4.00	-0.74%	-0.07%	0.00%	8,854,500	35,442,000	76%	4.00	-0.72%	4.03	-1.06%	4.07	-0.12%	4.00	0.58%	0.45%
数字政通/300075.SZ
	2022-08-17	16.77	16.77	16.40	16.63	-0.42%	0.41%	-0.95%	10,306,700	170,703,000	71%	16.56	-0.82%	16.73	-1.64%	16.94	-0.23%	16.79	0.35%	-0.12%
数码视讯/300079.SZ
	2022-08-17	5.61	5.78	5.60	5.76	2.49%	1.00%	3.02%	38,182,100	217,753,000	110%	5.70	1.51%	5.66	-0.41%	5.67	0.55%	5.59	0.54%	-0.02%
银之杰/300085.SZ
	2022-08-17	10.85	11.04	10.65	10.99	1.95%	0.91%	1.88%	8,410,600	91,598,000	102%	10.89	1.12%	10.86	-1.03%	10.96	0.19%	10.79	0.48%	0.33%
易联众/300096.SZ
	2022-08-17	6.64	6.66	6.56	6.62	-0.15%	0.29%	-0.18%	3,685,800	24,330,000	79%	6.60	-0.47%	6.62	-0.60%	6.66	-0.05%	6.63	0.24%	0.03%
世纪瑞尔/300150.SZ
	2022-08-17	4.19	4.24	4.17	4.20	-0.24%	0.12%	-0.54%	3,802,800	15,954,000	97%	4.20	-0.66%	4.22	-0.82%	4.25	-0.14%	4.22	0.24%	0.18%
东方国信/300166.SZ
	2022-08-17	9.15	9.22	9.08	9.15	-0.33%	0.16%	0.42%	22,715,400	207,514,000	80%	9.14	0.48%	9.10	-0.43%	9.15	0.07%	9.11	0.50%	0.20%
迪威迅/300167.SZ
	2022-08-17	5.95	5.99	5.87	5.94	0.34%	0.35%	2.20%	6,298,100	37,279,000	68%	5.92	-0.20%	5.94	0.32%	5.92	0.32%	5.81	0.68%	0.61%
万达信息/300168.SZ
	2022-08-17	9.60	9.64	9.46	9.63	0.21%	0.88%	0.75%	5,726,700	54,665,000	74%	9.55	-0.36%	9.58	-0.56%	9.63	-0.01%	9.56	0.47%	0.25%
汉得信息/300170.SZ
	2022-08-17	9.02	9.11	8.88	9.11	1.22%	1.27%	0.75%	15,879,400	142,854,000	71%	9.00	-0.04%	9.01	-0.76%	9.09	-0.70%	9.04	0.48%	0.45%
捷成股份/300182.SZ
	2022-08-17	5.52	5.66	5.41	5.62	1.81%	0.83%	3.90%	81,896,500	456,494,000	102%	5.57	1.02%	5.56	-0.22%	5.53	0.95%	5.41	0.61%	-0.05%
美亚柏科/300188.SZ
	2022-08-17	13.28	13.30	13.09	13.26	0.15%	0.52%	-0.71%	5,541,700	73,102,000	82%	13.19	-0.39%	13.25	-1.17%	13.41	-0.19%	13.36	0.17%	0.16%
天泽信息/300209.SZ
	2022-08-17	6.90	6.93	6.58	6.64	-4.60%	-0.93%	-17.70%	31,403,400	210,481,000	89%	6.70	-4.75%	6.94	-3.71%	7.22	-4.73%	8.07	-3.75%	-1.19%
易华录/300212.SZ
	2022-08-17	17.59	17.80	17.38	17.78	0.68%	0.88%	0.51%	9,721,800	171,343,000	71%	17.63	-0.11%	17.67	-0.67%	17.86	-0.31%	17.69	0.46%	0.24%
拓尔思/300229.SZ
	2022-08-17	14.30	14.64	14.00	14.51	1.54%	1.53%	3.17%	15,907,000	227,344,000	100%	14.29	-1.77%	14.49	-0.71%	14.44	0.52%	14.06	0.77%	0.61%
银信科技/300231.SZ
	2022-08-17	7.60	7.64	7.53	7.58	-0.26%	0.33%	-0.14%	5,013,900	37,879,000	86%	7.56	-0.49%	7.60	-0.98%	7.66	-0.08%	7.59	0.37%	0.21%
方直科技/300235.SZ
	2022-08-17	10.92	10.96	10.73	10.80	-0.74%	0.02%	-0.33%	2,691,900	29,066,000	88%	10.80	-0.95%	10.92	-1.03%	11.00	-0.07%	10.84	0.43%	0.18%
天玑科技/300245.SZ
	2022-08-17	8.22	8.27	8.16	8.24	0.24%	0.35%	-0.47%	3,718,400	30,532,000	56%	8.21	-0.17%	8.24	-0.70%	8.31	-0.18%	8.28	0.44%	0.36%
新开普/300248.SZ
	2022-08-17	9.12	9.21	9.01	9.17	0.55%	0.59%	0.36%	7,733,400	70,495,000	98%	9.12	-0.30%	9.17	-1.29%	9.25	-0.07%	9.14	0.52%	0.03%
卫宁健康/300253.SZ
	2022-08-17	8.11	8.12	7.97	8.10	0.25%	0.42%	3.05%	21,776,300	175,641,000	102%	8.07	0.03%	8.05	-0.04%	8.01	0.50%	7.86	0.81%	0.04%
佳创视讯/300264.SZ
	2022-08-17	6.50	6.78	6.43	6.61	1.07%	0.02%	6.65%	21,021,500	138,922,000	113%	6.61	2.20%	6.49	1.63%	6.38	1.21%	6.20	1.44%	0.72%
华宇软件/300271.SZ
	2022-08-17	7.19	7.22	7.11	7.18	0.28%	0.31%	-0.76%	7,651,000	54,766,000	63%	7.16	-0.03%	7.17	-0.95%	7.26	-0.21%	7.24	0.35%	0.16%
海联讯/300277.SZ
	2022-08-17	7.30	7.32	7.21	7.23	-1.09%	-0.06%	-0.08%	2,553,900	18,475,000	82%	7.23	-0.59%	7.25	-0.51%	7.30	-0.06%	7.24	0.51%	0.20%
飞利信/300287.SZ
	2022-08-17	4.23	4.26	4.17	4.24	0.47%	0.43%	-0.87%	23,864,700	100,763,000	54%	4.22	0.14%	4.23	-0.98%	4.28	-0.16%	4.28	0.28%	0.25%
荣科科技/300290.SZ
	2022-08-17	4.51	4.56	4.49	4.53	0.22%	0.24%	1.46%	6,109,200	27,607,000	76%	4.52	-0.22%	4.52	-0.24%	4.52	0.36%	4.47	0.54%	0.27%
蓝盾股份/300297.SZ
	2022-08-17	2.26	2.46	2.21	2.44	7.96%	6.32%	5.31%	41,442,200	95,119,000	152%	2.30	0.44%	2.29	0.04%	2.30	-0.04%	2.32	0.09%	-0.02%
海峡创新/300300.SZ
	2022-08-17	4.52	4.56	4.48	4.50	0.22%	-0.49%	-0.16%	8,614,900	38,955,000	44%	4.52	0.24%	4.50	-0.42%	4.55	-0.35%	4.51	0.63%	0.46%
任子行/300311.SZ
	2022-08-17	6.76	6.85	6.68	6.75	-0.15%	0.21%	-1.04%	13,430,500	90,467,000	79%	6.74	-0.61%	6.79	-1.14%	6.85	-0.31%	6.82	0.43%	-0.05%
旋极信息/300324.SZ
	2022-08-17	3.92	3.93	3.86	3.90	0.00%	0.03%	0.78%	22,409,800	87,371,000	62%	3.90	-0.54%	3.90	0.00%	3.90	-0.15%	3.87	0.34%	0.56%
华虹计通/300330.SZ
	2022-08-17	6.23	6.43	6.13	6.15	-1.76%	-1.20%	-2.19%	15,442,100	96,124,000	93%	6.23	0.89%	6.11	1.28%	6.11	0.13%	6.29	-1.04%	-3.56%
润和软件/300339.SZ
	2022-08-17	20.00	20.10	19.80	19.97	-0.70%	0.27%	-3.43%	25,544,700	508,747,000	47%	19.92	-0.21%	19.94	-0.97%	20.22	-0.69%	20.68	-0.26%	-0.69%
长亮科技/300348.SZ
	2022-08-17	11.41	11.48	11.11	11.20	-1.50%	-0.05%	-0.07%	14,673,100	164,427,000	49%	11.21	-0.51%	11.29	-1.66%	11.45	-0.70%	11.21	0.70%	1.53%
北信源/300352.SZ
	2022-08-17	4.79	4.83	4.71	4.79	0.84%	0.55%	-0.58%	17,975,100	85,642,000	78%	4.76	0.19%	4.78	-0.95%	4.82	-0.21%	4.82	0.25%	0.14%
恒华科技/300365.SZ
	2022-08-17	8.93	9.26	8.86	9.22	3.25%	0.85%	6.69%	11,221,200	102,585,000	110%	9.14	1.80%	9.01	1.58%	8.94	1.65%	8.64	1.25%	0.55%
创意信息/300366.SZ
	2022-08-17	8.81	8.94	8.74	8.86	0.11%	0.52%	-0.16%	9,578,700	84,427,000	68%	8.81	-0.09%	8.82	-1.12%	8.93	-0.12%	8.87	0.52%	0.31%
绿盟科技/300369.SZ
	2022-08-17	10.55	10.63	10.46	10.59	0.19%	0.37%	0.00%	6,832,200	72,085,000	57%	10.55	-0.79%	10.66	-0.80%	10.72	0.20%	10.59	0.37%	0.39%
赢时胜/300377.SZ
	2022-08-17	8.66	8.76	8.55	8.72	0.69%	0.94%	-1.92%	14,830,500	128,126,000	90%	8.64	-0.75%	8.77	-1.84%	8.92	-0.61%	8.89	0.08%	0.16%
东方通/300379.SZ
	2022-08-17	19.26	19.29	18.89	19.11	-0.47%	0.32%	-2.18%	7,537,800	143,590,000	54%	19.05	-0.84%	19.21	-1.21%	19.53	-0.50%	19.54	0.87%	0.87%
安硕信息/300380.SZ
	2022-08-17	14.59	14.76	14.53	14.72	0.96%	0.42%	-0.30%	1,035,100	15,173,000	75%	14.66	0.26%	14.68	-1.06%	14.86	-0.36%	14.77	0.41%	0.45%
三联虹普/300384.SZ
	2022-08-17	21.23	21.24	20.62	20.75	-1.24%	-0.01%	2.26%	2,147,000	44,555,000	77%	20.75	-0.26%	20.68	0.17%	20.67	0.21%	20.29	0.23%	0.22%
天利科技/300399.SZ
	2022-08-17	11.28	11.48	11.23	11.39	0.62%	0.41%	-0.89%	2,378,300	26,979,000	96%	11.34	0.28%	11.40	-1.30%	11.55	-0.35%	11.49	0.27%	0.29%
ST信通/600289.SH
	2022-08-17	2.95	3.10	2.94	3.03	2.36%	0.87%	3.55%	3,390,800	10,185,000	143%	3.00	2.04%	2.96	0.92%	2.95	0.82%	2.93	0.45%	-0.29%
盛和资源/600392.SH
	2022-08-17	20.01	20.05	19.51	19.73	-1.35%	0.21%	-1.52%	23,952,200	471,590,000	83%	19.69	-1.96%	20.13	-0.76%	20.15	-0.42%	20.03	-0.07%	-0.13%
国电南瑞/600406.SH
	2022-08-17	28.91	29.40	28.67	28.93	1.26%	-0.34%	0.38%	28,742,000	834,359,000	143%	29.03	0.26%	28.86	0.89%	28.71	0.49%	28.82	0.10%	-0.06%
华胜天成/600410.SH
	2022-08-17	5.73	5.76	5.70	5.73	0.35%	0.02%	-0.12%	10,249,900	58,719,000	67%	5.73	0.19%	5.74	-0.93%	5.82	-0.07%	5.74	0.51%	0.35%
博通股份/600455.SH
	2022-08-17	21.91	22.13	21.77	21.95	0.18%	0.18%	1.23%	780,800	17,108,000	81%	21.91	-0.12%	21.85	-0.22%	22.01	-0.20%	21.68	0.58%	0.46%
华鑫股份/600621.SH
	2022-08-17	12.73	13.08	12.66	12.96	1.89%	0.36%	2.66%	29,026,000	374,806,000	124%	12.91	1.02%	12.85	0.05%	12.87	0.45%	12.62	0.73%	0.30%
信达地产/600657.SH
	2022-08-17	5.53	5.62	5.46	5.57	-0.54%	0.54%	1.07%	34,886,500	193,266,000	97%	5.54	-0.77%	5.55	0.16%	5.53	0.24%	5.51	0.26%	-1.04%
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
	2022-08-17	9.26	9.41	9.22	9.32	0.54%	0.19%	1.26%	4,302,900	40,026,000	93%	9.30	0.60%	9.28	-0.25%	9.28	0.35%	9.20	0.32%	-0.88%
大智慧/601519.SH
	2022-08-17	6.31	6.49	6.23	6.42	1.90%	0.63%	2.61%	20,756,200	132,427,000	128%	6.38	0.93%	6.36	-0.19%	6.38	0.49%	6.26	0.79%	0.50%