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
	2022-12-02	2.42	2.45	2.42	2.44	0.41%	0.12%	0.58%	20,759,800	50,583,000	87%	2.44	0.04%	2.43	0.25%	2.42	0.17%	2.43	0.08%	-0.17%
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
	2022-12-02	8.51	8.78	8.47	8.66	1.64%	-0.20%	0.50%	14,059,000	121,988,000	94%	8.68	1.47%	8.63	0.55%	8.63	0.30%	8.62	-0.09%	0.36%
中信国安/000839.SZ
	2022-12-02	2.70	2.78	2.69	2.76	1.85%	0.88%	5.18%	26,018,100	71,183,000	122%	2.74	1.37%	2.70	1.05%	2.67	1.06%	2.62	0.92%	0.37%
新大陆/000997.SZ
	2022-12-02	13.57	13.90	13.55	13.79	1.17%	-0.06%	1.21%	7,414,200	102,303,000	105%	13.80	1.74%	13.61	0.99%	13.49	0.63%	13.63	-0.47%	-0.26%
东华软件/002065.SZ
	2022-12-02	6.05	6.25	6.03	6.17	1.65%	-0.15%	2.15%	41,328,500	255,360,000	188%	6.18	2.56%	6.09	1.53%	6.05	1.32%	6.04	-0.17%	-0.21%
金智科技/002090.SZ
	2022-12-02	13.89	14.88	13.80	14.61	3.69%	2.27%	5.18%	48,294,000	689,920,000	119%	14.29	2.01%	14.18	-1.43%	14.31	0.85%	13.89	0.92%	0.88%
生意宝/002095.SZ
	2022-12-02	17.40	18.61	17.14	17.14	-5.46%	-3.19%	0.73%	22,838,400	404,339,000	98%	17.70	0.28%	17.51	0.21%	17.44	0.75%	17.02	0.57%	1.90%
拓维信息/002261.SZ
	2022-12-02	7.13	7.24	7.03	7.13	0.28%	-0.50%	0.73%	31,418,200	225,131,000	105%	7.17	1.57%	7.07	1.13%	7.01	0.70%	7.08	-1.27%	-0.46%
卫士通/002268.SZ
	2022-12-02	36.85	37.69	36.19	36.33	-2.08%	-1.69%	-2.45%	20,739,100	766,442,000	76%	36.96	1.19%	36.26	2.04%	35.53	0.32%	37.24	-0.69%	-0.08%
联络互动/002280.SZ
	2022-12-02	2.91	2.96	2.89	2.95	1.72%	0.58%	0.92%	24,268,900	71,186,000	77%	2.93	0.62%	2.92	0.24%	2.90	-0.58%	2.92	-0.68%	-0.47%
辉煌科技/002296.SZ
	2022-12-02	8.29	8.47	8.27	8.47	1.68%	0.85%	2.07%	22,727,400	190,880,000	105%	8.40	1.14%	8.32	1.11%	8.26	0.70%	8.30	0.07%	-0.57%
皖通科技/002331.SZ
	2022-12-02	6.89	7.04	6.79	6.95	1.02%	-0.27%	0.91%	5,386,100	37,535,000	95%	6.97	1.49%	6.89	1.18%	6.82	0.50%	6.89	-0.68%	-0.39%
汉王科技/002362.SZ
	2022-12-02	15.45	16.19	15.38	15.91	2.18%	-0.08%	4.83%	13,880,800	221,022,000	200%	15.92	2.99%	15.63	2.25%	15.46	2.17%	15.18	0.59%	-0.43%
太极股份/002368.SZ
	2022-12-02	31.12	33.30	30.65	30.80	-1.31%	-3.77%	-0.74%	31,399,800	1,004,960,000	153%	32.01	3.65%	30.97	2.61%	30.76	1.66%	31.03	0.03%	0.67%
千方科技/002373.SZ
	2022-12-02	9.13	9.35	9.13	9.28	1.20%	0.02%	1.01%	8,392,200	77,867,000	126%	9.28	1.45%	9.17	1.03%	9.09	0.63%	9.19	-0.90%	-0.20%
科远智慧/002380.SZ
	2022-12-02	16.20	17.48	16.05	16.68	1.28%	0.07%	6.57%	19,961,800	332,731,000	180%	16.67	2.47%	16.19	2.51%	15.93	2.19%	15.65	0.92%	-0.11%
中远海科/002401.SZ
	2022-12-02	11.75	12.03	11.71	11.86	0.08%	-0.31%	-3.33%	7,197,300	85,624,000	37%	11.90	-0.14%	11.93	-0.37%	12.05	-0.14%	12.27	0.18%	1.06%
四维图新/002405.SZ
	2022-12-02	11.78	11.93	11.74	11.80	-0.25%	-0.40%	0.64%	21,930,600	259,809,000	76%	11.85	-0.06%	11.78	0.84%	11.63	0.31%	11.73	-0.75%	-0.46%
广联达/002410.SZ
	2022-12-02	54.78	55.87	54.70	54.99	-0.18%	-0.41%	2.11%	4,531,200	250,202,000	66%	55.22	-0.07%	55.39	0.17%	54.84	0.67%	53.86	0.03%	0.52%
达实智能/002421.SZ
	2022-12-02	3.35	3.43	3.33	3.42	1.79%	0.56%	0.41%	33,945,000	115,430,000	81%	3.40	1.71%	3.37	0.27%	3.39	0.50%	3.41	-1.05%	-0.01%
启明星辰/002439.SZ
	2022-12-02	27.56	27.95	26.50	26.85	-3.21%	-1.30%	0.53%	11,974,600	325,764,000	114%	27.21	-0.40%	27.20	0.52%	26.90	0.93%	26.71	-0.28%	0.26%
榕基软件/002474.SZ
	2022-12-02	9.21	9.68	9.16	9.19	-3.16%	-1.85%	-7.23%	106,658,400	998,628,000	74%	9.36	1.21%	9.17	1.65%	9.06	1.02%	9.91	-2.63%	0.16%
捷顺科技/002609.SZ
	2022-12-02	8.76	8.86	8.66	8.68	-1.70%	-0.66%	-0.69%	5,476,400	47,855,000	89%	8.74	-0.90%	8.72	0.71%	8.62	0.22%	8.74	-1.28%	0.02%
荣联科技/002642.SZ
	2022-12-02	8.02	8.20	7.95	7.95	-2.33%	-1.24%	-3.59%	67,734,000	545,282,000	91%	8.05	0.59%	7.94	0.48%	7.94	0.23%	8.25	-2.19%	-0.96%
博彦科技/002649.SZ
	2022-12-02	10.74	11.08	10.70	10.89	0.93%	-0.67%	-0.19%	13,476,700	147,741,000	99%	10.96	2.11%	10.79	0.81%	10.73	0.54%	10.91	-1.61%	-0.43%
中科金财/002657.SZ
	2022-12-02	16.80	17.68	16.70	17.11	2.46%	-1.14%	-0.59%	40,397,200	699,138,000	111%	17.31	4.74%	16.82	2.60%	16.60	1.95%	17.21	-3.38%	-0.55%
神州泰岳/300002.SZ
	2022-12-02	4.46	4.58	4.45	4.54	1.57%	-0.04%	0.24%	29,583,700	134,368,000	95%	4.54	1.11%	4.51	0.78%	4.47	0.54%	4.53	-2.50%	-0.34%
豆神教育/300010.SZ
	2022-12-02	3.99	4.07	3.93	3.95	-2.95%	-0.73%	-2.97%	77,461,300	308,192,000	77%	3.98	-1.58%	3.99	0.94%	3.93	0.74%	4.07	-1.95%	0.27%
银江股份/300020.SZ
	2022-12-02	6.84	7.09	6.82	6.97	1.46%	-0.57%	1.98%	14,545,200	101,961,000	144%	7.01	2.53%	6.90	1.63%	6.83	1.16%	6.84	-0.36%	-0.27%
同花顺/300033.SZ
	2022-12-02	107.35	107.50	102.11	102.82	-3.38%	-1.18%	3.83%	5,973,600	621,540,000	114%	104.05	-2.61%	104.00	2.14%	101.09	1.15%	99.03	0.91%	0.44%
超图软件/300036.SZ
	2022-12-02	18.11	18.77	18.11	18.42	0.93%	-0.59%	0.88%	7,687,200	142,438,000	114%	18.53	2.25%	18.12	1.37%	17.97	0.76%	18.26	-1.31%	-0.58%
*ST赛为/300044.SZ
	2022-12-02	3.47	3.56	3.46	3.55	2.60%	0.51%	1.28%	25,300,100	89,371,000	121%	3.53	1.61%	3.50	0.87%	3.47	0.81%	3.51	-1.41%	-0.36%
天源迪科/300047.SZ
	2022-12-02	6.39	6.63	6.39	6.51	1.24%	-0.43%	1.26%	23,968,600	156,714,000	133%	6.54	2.12%	6.45	1.72%	6.38	1.19%	6.43	-0.46%	-0.27%
ST三五/300051.SZ
	2022-12-02	6.98	7.37	6.88	7.20	3.15%	-0.07%	9.96%	23,197,200	167,141,000	126%	7.21	4.09%	6.95	3.58%	6.76	2.44%	6.55	0.58%	-0.42%
华平股份/300074.SZ
	2022-12-02	3.71	3.87	3.70	3.82	2.41%	0.03%	1.89%	13,595,600	51,922,000	136%	3.82	2.47%	3.76	1.59%	3.72	1.25%	3.75	-0.79%	-0.42%
数字政通/300075.SZ
	2022-12-02	19.20	20.00	19.12	19.35	-0.15%	-1.27%	0.04%	30,595,800	599,654,000	119%	19.60	2.24%	19.27	1.31%	19.12	1.23%	19.34	-0.33%	-0.40%
数码视讯/300079.SZ
	2022-12-02	5.05	5.19	5.04	5.16	1.98%	0.23%	1.16%	22,563,600	116,162,000	133%	5.15	1.54%	5.10	0.89%	5.06	0.78%	5.10	-0.93%	-0.50%
银之杰/300085.SZ
	2022-12-02	9.88	10.05	9.85	10.00	1.21%	0.00%	0.82%	6,433,600	64,333,000	99%	10.00	0.79%	9.91	0.68%	9.85	0.55%	9.92	-1.17%	-0.54%
易联众/300096.SZ
	2022-12-02	6.26	6.68	6.18	6.59	5.44%	0.52%	2.84%	17,453,800	114,419,000	228%	6.56	5.42%	6.43	3.51%	6.35	2.60%	6.41	-1.69%	-0.50%
世纪瑞尔/300150.SZ
	2022-12-02	3.94	4.04	3.93	4.01	1.78%	0.33%	1.34%	6,039,500	24,138,000	126%	4.00	1.60%	3.96	0.82%	3.93	0.64%	3.96	-0.60%	-0.28%
东方国信/300166.SZ
	2022-12-02	8.52	9.19	8.52	8.92	4.21%	-0.13%	2.14%	62,655,900	559,616,000	192%	8.93	4.77%	8.74	3.31%	8.66	2.32%	8.73	-0.64%	-0.40%
迪威迅/300167.SZ
	2022-12-02	5.30	5.45	5.29	5.41	2.08%	0.17%	-1.31%	6,968,700	37,637,000	97%	5.40	1.96%	5.32	0.53%	5.32	0.09%	5.48	-1.26%	-0.45%
万达信息/300168.SZ
	2022-12-02	9.28	10.55	9.25	10.11	10.13%	-0.21%	5.99%	50,980,300	516,483,000	378%	10.13	10.48%	9.84	8.30%	9.68	6.61%	9.54	2.68%	0.23%
汉得信息/300170.SZ
	2022-12-02	9.10	9.22	9.00	9.05	-2.48%	-0.54%	0.43%	40,636,100	369,754,000	123%	9.10	-0.76%	9.08	0.49%	9.02	0.31%	9.01	-1.23%	-0.12%
捷成股份/300182.SZ
	2022-12-02	4.80	4.90	4.79	4.86	1.04%	-0.12%	1.63%	33,166,100	161,371,000	96%	4.87	0.68%	4.82	0.77%	4.77	0.68%	4.78	-0.85%	-0.29%
美亚柏科/300188.SZ
	2022-12-02	13.40	14.06	13.32	13.75	2.69%	-0.12%	1.16%	14,592,700	200,893,000	178%	13.77	3.19%	13.54	1.94%	13.44	1.30%	13.59	-0.26%	-0.05%
天泽信息/300209.SZ
	2022-12-02	5.94	6.17	5.92	6.08	2.01%	0.02%	-1.54%	12,571,700	76,422,000	108%	6.08	1.71%	5.98	0.57%	5.98	-0.75%	6.18	-1.48%	-0.93%
易华录/300212.SZ
	2022-12-02	24.53	27.71	24.21	25.80	7.32%	-0.62%	16.62%	58,245,200	1,512,147,000	166%	25.96	7.55%	24.42	7.20%	23.42	5.24%	22.12	4.26%	2.12%
拓尔思/300229.SZ
	2022-12-02	12.58	13.92	12.50	13.27	5.15%	-1.38%	3.55%	43,184,100	581,092,000	230%	13.46	7.68%	12.99	5.72%	12.77	4.14%	12.82	0.08%	-0.22%
银信科技/300231.SZ
	2022-12-02	7.72	8.05	7.66	7.90	2.07%	-0.45%	2.82%	13,036,400	103,453,000	197%	7.94	3.79%	7.76	2.29%	7.68	1.86%	7.68	-0.23%	-0.21%
方直科技/300235.SZ
	2022-12-02	10.60	12.76	10.52	12.18	14.58%	0.30%	6.32%	25,944,000	315,040,000	538%	12.14	14.36%	11.91	12.96%	11.75	11.66%	11.46	5.12%	0.41%
天玑科技/300245.SZ
	2022-12-02	8.18	8.43	8.16	8.32	1.09%	-0.48%	0.78%	5,511,900	46,080,000	117%	8.36	1.99%	8.24	0.99%	8.19	0.78%	8.26	-0.83%	-0.23%
新开普/300248.SZ
	2022-12-02	10.18	10.63	10.09	10.29	0.88%	-1.31%	0.18%	13,192,300	137,557,000	93%	10.43	2.86%	10.21	2.05%	10.06	1.11%	10.27	-0.48%	-0.30%
卫宁健康/300253.SZ
	2022-12-02	9.15	9.65	9.13	9.35	1.30%	-1.03%	2.17%	38,652,000	365,146,000	87%	9.45	3.78%	9.15	1.96%	9.05	1.56%	9.15	-1.49%	-0.71%
佳创视讯/300264.SZ
	2022-12-02	6.67	6.87	6.66	6.78	1.04%	-0.10%	1.22%	19,207,300	130,362,000	87%	6.79	1.36%	6.73	0.89%	6.66	0.76%	6.70	-2.12%	-1.24%
华宇软件/300271.SZ
	2022-12-02	7.54	7.78	7.45	7.56	0.27%	-0.66%	5.42%	49,301,600	375,199,000	250%	7.61	4.40%	7.39	3.29%	7.28	2.99%	7.17	1.37%	-0.08%
海联讯/300277.SZ
	2022-12-02	7.12	7.42	7.10	7.38	3.51%	0.72%	2.76%	6,560,900	48,072,000	185%	7.33	3.20%	7.21	1.69%	7.16	1.22%	7.18	-0.18%	-0.18%
飞利信/300287.SZ
	2022-12-02	3.79	3.90	3.79	3.85	1.32%	-0.16%	0.63%	28,083,900	108,293,000	108%	3.86	1.72%	3.81	0.85%	3.79	0.75%	3.83	-1.34%	-0.64%
荣科科技/300290.SZ
	2022-12-02	4.74	5.31	4.74	5.08	6.50%	-0.47%	2.01%	41,341,600	210,990,000	229%	5.10	8.09%	4.94	4.40%	4.90	2.72%	4.98	-1.15%	-0.45%
蓝盾股份/300297.SZ
	2022-12-02	1.79	1.90	1.78	1.88	4.44%	2.06%	4.56%	32,424,100	59,710,000	164%	1.84	1.32%	1.83	0.66%	1.81	1.34%	1.80	-0.28%	-0.46%
海峡创新/300300.SZ
	2022-12-02	4.11	4.32	4.09	4.24	3.16%	0.05%	2.12%	15,942,400	67,570,000	151%	4.24	3.80%	4.16	1.91%	4.12	1.23%	4.15	-0.95%	-0.10%
任子行/300311.SZ
	2022-12-02	6.59	6.82	6.55	6.74	1.81%	-0.13%	1.28%	26,418,900	178,308,000	109%	6.75	3.05%	6.61	2.02%	6.55	1.13%	6.66	-0.61%	-0.28%
旋极信息/300324.SZ
	2022-12-02	3.05	3.10	3.04	3.08	0.65%	0.06%	0.16%	21,678,200	66,716,000	88%	3.08	1.08%	3.05	0.73%	3.03	0.43%	3.08	-1.25%	-0.59%
华虹计通/300330.SZ
	2022-12-02	5.88	5.92	5.83	5.90	-0.34%	0.20%	1.34%	2,151,200	12,666,000	73%	5.89	-0.37%	5.91	0.34%	5.86	0.41%	5.82	-0.34%	-0.28%
润和软件/300339.SZ
	2022-12-02	19.69	20.67	19.63	20.30	3.05%	0.26%	3.23%	51,990,100	1,052,702,000	157%	20.25	3.45%	19.79	2.58%	19.49	1.53%	19.66	-0.91%	-0.37%
长亮科技/300348.SZ
	2022-12-02	11.73	12.08	11.73	11.95	1.27%	0.28%	2.64%	15,894,600	189,420,000	127%	11.92	1.50%	11.72	1.29%	11.63	0.65%	11.64	-0.79%	-1.15%
北信源/300352.SZ
	2022-12-02	4.49	4.67	4.45	4.58	2.00%	-0.43%	1.53%	30,890,500	142,107,000	147%	4.60	3.53%	4.50	2.06%	4.46	1.43%	4.51	-0.57%	-0.28%
恒华科技/300365.SZ
	2022-12-02	10.32	10.66	10.21	10.49	0.67%	-0.44%	0.89%	10,935,200	115,209,000	97%	10.54	2.72%	10.34	0.85%	10.32	0.06%	10.40	-0.30%	-0.05%
创意信息/300366.SZ
	2022-12-02	11.93	12.60	11.81	11.84	-2.39%	-2.53%	0.26%	47,526,700	577,303,000	116%	12.15	2.94%	11.79	1.67%	11.68	1.37%	11.81	-1.02%	0.07%
绿盟科技/300369.SZ
	2022-12-02	10.76	11.35	10.75	11.05	2.22%	-0.64%	0.16%	17,480,300	194,392,000	138%	11.12	3.64%	10.87	1.44%	10.81	0.77%	11.03	-2.16%	-0.47%
赢时胜/300377.SZ
	2022-12-02	8.75	9.04	8.75	8.92	1.13%	-0.16%	0.87%	14,938,400	133,467,000	101%	8.93	1.74%	8.79	0.78%	8.75	0.37%	8.84	-0.80%	-0.49%
东方通/300379.SZ
	2022-12-02	23.35	23.80	23.04	23.10	-1.87%	-1.35%	2.55%	11,102,200	259,963,000	100%	23.42	0.23%	23.14	1.61%	22.66	1.32%	22.53	-0.36%	-0.77%
安硕信息/300380.SZ
	2022-12-02	16.13	16.72	16.06	16.58	2.41%	0.50%	0.93%	5,783,400	95,410,000	134%	16.50	2.48%	16.23	1.25%	16.14	0.80%	16.43	-1.17%	-0.60%
三联虹普/300384.SZ
	2022-12-02	16.11	16.50	16.11	16.40	1.49%	0.15%	1.89%	2,424,100	39,697,000	111%	16.38	1.41%	16.20	0.72%	16.05	0.56%	16.10	-0.07%	-0.39%
天利科技/300399.SZ
	2022-12-02	10.53	10.94	10.53	10.80	1.89%	-0.04%	2.26%	2,319,100	25,056,000	114%	10.80	2.61%	10.57	1.62%	10.47	1.05%	10.56	-0.69%	-0.23%
ST信通/600289.SH
	2022-12-02	2.92	2.98	2.89	2.98	2.05%	1.46%	2.41%	3,961,900	11,636,000	124%	2.94	-0.10%	2.94	0.41%	2.92	0.31%	2.91	-0.24%	-0.16%
盛和资源/600392.SH
	2022-12-02	14.67	14.75	14.44	14.49	-1.56%	-0.40%	0.33%	21,716,600	315,936,000	103%	14.55	-1.44%	14.64	0.25%	14.50	0.28%	14.44	-0.21%	-0.57%
国电南瑞/600406.SH
	2022-12-02	26.00	26.41	25.89	26.23	0.54%	0.10%	-1.76%	17,882,700	468,586,000	74%	26.20	0.09%	26.28	-0.54%	26.49	-0.33%	26.70	0.15%	0.28%
华胜天成/600410.SH
	2022-12-02	5.28	5.47	5.26	5.37	0.94%	-0.46%	0.52%	16,051,200	86,590,000	134%	5.40	2.35%	5.31	1.55%	5.24	0.79%	5.34	-1.09%	-0.31%
博通股份/600455.SH
	2022-12-02	21.43	22.09	21.41	21.73	1.26%	-0.18%	1.24%	1,325,100	28,848,000	99%	21.77	1.86%	21.49	0.68%	21.49	0.60%	21.46	-0.32%	-0.01%
华鑫股份/600621.SH
	2022-12-02	11.62	11.82	11.60	11.73	0.60%	0.27%	1.09%	9,366,800	109,576,000	91%	11.70	-1.04%	11.76	0.20%	11.65	0.27%	11.60	-0.22%	-0.08%
信达地产/600657.SH
	2022-12-02	6.20	6.27	6.04	6.04	-9.99%	-0.40%	0.18%	126,307,900	765,875,000	115%	6.06	-9.44%	6.59	-1.54%	6.36	1.89%	6.03	0.60%	2.19%
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
	2022-12-02	10.07	10.37	10.02	10.19	1.80%	-0.08%	6.11%	14,410,500	146,955,000	109%	10.20	0.70%	10.10	1.53%	9.86	1.31%	9.60	0.54%	-0.59%
大智慧/601519.SH
	2022-12-02	6.20	6.33	6.20	6.21	-0.48%	-0.96%	0.70%	13,138,600	82,379,000	87%	6.27	-0.45%	6.26	0.61%	6.20	0.41%	6.17	-0.34%	-0.34%