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
2023-01-112.382.392.352.36-0.84%-0.38%-1.30%12,578,90029,795,00071%2.37-0.55%2.40-0.37%2.41-0.70%2.390.08%0.08%
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
2023-01-118.388.448.308.33-0.48%-0.22%0.07%8,886,00074,178,00095%8.35-0.37%8.41-0.58%8.43-0.14%8.320.39%0.59%
中信国安/000839.SZ
2023-01-112.532.532.442.45-4.30%-1.29%-4.15%35,567,10088,273,000183%2.48-3.42%2.55-1.93%2.56-1.08%2.56-1.05%-0.16%
新 大 陆/000997.SZ
2023-01-1113.8313.9413.6913.71-0.58%-0.60%1.47%6,168,90085,090,000107%13.790.07%13.770.30%13.740.32%13.510.45%0.24%
东华软件/002065.SZ
2023-01-116.026.035.935.95-1.00%-0.44%1.02%12,683,50075,796,00085%5.98-0.62%6.01-0.13%6.01-0.07%5.890.39%-0.01%
金智科技/002090.SZ
2023-01-1113.1213.2012.7112.74-3.19%-1.07%-1.26%15,722,700202,476,00092%12.88-2.64%13.28-1.54%13.280.25%12.900.48%-0.01%
生 意 宝/002095.SZ
2023-01-1124.0024.0522.1122.35-5.26%-1.47%-16.55%26,029,300590,414,00052%22.68-4.09%23.36-2.67%24.08-5.07%26.78-1.27%2.03%
拓维信息/002261.SZ
2023-01-117.197.207.017.05-2.35%-0.51%0.80%25,274,000179,099,00090%7.09-1.67%7.14-0.07%7.14-0.08%6.990.49%0.66%
卫 士 通/002268.SZ
2023-01-1130.6630.8729.2629.37-3.07%-1.71%-5.32%24,618,200735,601,000108%29.88-1.85%30.30-1.11%30.77-1.45%31.02-0.40%-0.41%
联络互动/002280.SZ
2023-01-112.852.902.812.820.00%-1.23%1.08%50,030,600142,839,00087%2.862.33%2.821.19%2.820.57%2.790.22%-0.51%
辉煌科技/002296.SZ
2023-01-118.268.338.138.15-1.21%-1.01%-1.10%9,696,50079,828,00066%8.23-0.90%8.31-0.72%8.38-0.39%8.240.28%0.31%
皖通科技/002331.SZ
2023-01-116.676.926.636.680.15%-1.29%0.09%6,879,70046,553,00096%6.771.44%6.73-1.25%6.800.19%6.670.41%0.40%
汉王科技/002362.SZ
2023-01-1116.8817.8916.8817.652.74%0.90%6.59%26,065,400455,969,000165%17.493.27%17.132.37%16.991.42%16.561.28%-0.75%
太极股份/002368.SZ
2023-01-1130.1130.3829.2729.46-2.74%-0.80%-2.45%11,618,300345,045,00068%29.70-2.14%30.17-1.56%30.72-1.06%30.200.24%0.58%
千方科技/002373.SZ
2023-01-119.829.859.619.62-1.64%-0.83%-0.71%8,256,30080,094,00069%9.70-1.36%9.91-0.55%9.930.51%9.690.26%0.83%
科远智慧/002380.SZ
2023-01-1115.2215.2214.7314.75-2.64%-1.07%-1.49%6,207,20092,552,000102%14.91-2.10%15.18-1.44%15.31-0.16%14.970.35%-0.22%
中远海科/002401.SZ
2023-01-1113.0013.4112.7712.83-1.69%-2.05%-7.06%42,057,300550,868,000132%13.10-0.37%13.67-4.25%14.03-0.61%13.81-0.28%1.77%
四维图新/002405.SZ
2023-01-1111.7911.8211.5311.53-1.96%-0.95%-1.11%20,606,300239,852,00076%11.64-0.81%11.72-0.51%11.77-0.46%11.660.15%0.30%
广联达/002410.SZ
2023-01-1162.2862.2860.2060.70-2.03%-0.08%-1.36%7,957,600483,408,000123%60.75-2.48%61.77-1.15%62.06-0.54%61.540.33%0.72%
达实智能/002421.SZ
2023-01-113.623.623.553.56-1.11%-0.42%-0.84%21,902,40078,312,00073%3.58-1.00%3.61-0.85%3.64-0.65%3.590.28%0.14%
启明星辰/002439.SZ
2023-01-1127.6927.9526.9327.13-2.02%-0.67%-0.34%6,068,800165,755,00070%27.31-1.84%27.69-0.23%27.69-0.79%27.220.36%0.71%
榕基软件/002474.SZ
2023-01-119.519.579.159.27-3.74%-0.66%0.18%74,911,700699,076,00080%9.33-3.13%9.51-1.20%9.53-0.81%9.250.61%1.18%
捷顺科技/002609.SZ
2023-01-118.648.648.248.27-3.39%-1.66%-7.44%7,905,70066,485,00093%8.41-2.12%8.54-2.01%8.72-1.61%8.94-1.01%0.17%
荣联科技/002642.SZ
2023-01-118.098.167.857.91-3.30%-0.93%-0.09%46,903,200374,462,00075%7.98-2.59%8.17-0.09%8.11-0.01%7.920.55%0.77%
博彦科技/002649.SZ
2023-01-1111.0911.1510.9210.94-1.44%-0.73%0.38%7,984,10087,981,00082%11.02-0.69%11.08-0.47%11.130.32%10.900.32%0.54%
中科金财/002657.SZ
2023-01-1117.1417.4616.8216.92-0.70%-1.32%2.30%26,315,400451,193,000112%17.151.00%17.070.61%17.050.47%16.540.54%-0.01%
神州泰岳/300002.SZ
2023-01-114.574.594.504.51-1.10%-0.75%0.80%20,841,00094,704,00088%4.54-0.02%4.540.11%4.55-0.04%4.470.45%0.50%
豆神教育/300010.SZ
2023-01-114.354.484.244.350.46%-0.55%0.07%75,045,400328,265,00067%4.370.25%4.390.76%4.38-0.70%4.35-1.92%-0.45%
银江股份/300020.SZ
2023-01-116.736.736.576.58-1.94%-0.98%0.17%7,048,70046,837,00078%6.65-1.20%6.71-0.07%6.700.06%6.570.32%0.12%
同花顺/300033.SZ
2023-01-11108.55109.54107.59107.82-0.17%-0.74%4.67%3,143,400341,458,00084%108.630.35%107.901.13%106.131.40%103.010.68%0.38%
超图软件/300036.SZ
2023-01-1119.9020.2019.6519.70-0.35%-1.01%0.00%7,646,200152,178,00094%19.900.50%19.90-0.53%20.13-0.15%19.700.49%0.70%
*ST赛为/300044.SZ
2023-01-112.952.972.882.90-1.69%-0.82%-0.96%12,193,00035,648,00075%2.92-1.18%2.95-0.44%2.96-0.84%2.930.10%-0.13%
天源迪科/300047.SZ
2023-01-116.426.446.256.27-1.26%-1.29%-0.05%11,837,10075,189,00089%6.35-0.17%6.37-0.20%6.39-0.42%6.270.51%0.24%
ST三五/300051.SZ
2023-01-1110.6311.4710.6011.175.38%1.26%12.00%38,694,600426,837,00088%11.034.45%10.840.28%10.931.26%9.972.37%2.11%
华平股份/300074.SZ
2023-01-113.883.913.803.81-1.80%-1.12%-1.55%8,023,60030,915,00085%3.85-0.85%3.88-0.49%3.90-0.84%3.870.23%0.09%
数字政通/300075.SZ
2023-01-1119.0119.3818.7818.84-1.21%-1.25%1.05%17,838,000340,309,00079%19.080.18%19.080.17%19.140.24%18.650.60%0.34%
数码视讯/300079.SZ
2023-01-114.995.044.904.92-1.20%-1.07%-0.99%13,919,00069,222,00081%4.97-0.06%4.98-0.46%5.03-0.57%4.970.26%0.33%
银之杰/300085.SZ
2023-01-1110.0410.109.779.80-2.87%-1.22%-1.33%9,147,30090,749,000111%9.92-1.87%10.18-0.01%10.110.22%9.930.20%0.56%
易联众/300096.SZ
2023-01-116.046.045.835.84-2.01%-0.95%-3.65%6,526,60038,483,00099%5.90-1.44%5.98-1.35%6.06-1.24%6.06-0.21%-0.84%
世纪瑞尔/300150.SZ
2023-01-113.753.763.683.68-1.34%-1.02%-1.37%3,881,20014,431,00074%3.72-0.75%3.75-0.61%3.78-0.71%3.730.24%0.13%
东方国信/300166.SZ
2023-01-118.488.588.318.32-1.42%-1.26%-0.96%17,138,400144,414,00086%8.43-0.27%8.46-0.53%8.52-0.77%8.400.29%0.28%
迪威迅/300167.SZ
2023-01-115.025.044.924.92-1.80%-1.03%-1.20%3,683,70018,311,00091%4.97-0.96%5.01-0.22%5.02-0.52%4.98-0.04%-0.37%
万达信息/300168.SZ
2023-01-118.168.268.108.13-0.49%-0.34%-3.62%13,348,500108,892,00083%8.16-0.39%8.23-1.05%8.34-1.04%8.44-0.58%-0.68%
汉得信息/300170.SZ
2023-01-118.989.038.808.83-1.78%-0.67%0.58%18,149,300161,339,00077%8.89-1.34%9.01-0.42%9.020.03%8.780.41%0.52%
捷成股份/300182.SZ
2023-01-114.584.594.484.49-1.97%-0.82%-1.01%21,792,90098,662,00074%4.53-1.01%4.56-0.35%4.58-0.52%4.540.18%-0.01%
美亚柏科/300188.SZ
2023-01-1113.5613.6413.2313.25-2.07%-0.99%-1.35%6,464,90086,513,00097%13.38-1.39%13.56-0.83%13.63-0.33%13.430.19%0.33%
天泽信息/300209.SZ
2023-01-115.365.435.305.30-1.67%-1.05%-2.38%4,020,10021,533,00050%5.36-0.98%5.42-0.68%5.49-0.25%5.43-0.04%-0.44%
易华录/300212.SZ
2023-01-1124.8625.4023.9924.22-3.97%-1.26%0.48%33,193,400814,160,00082%24.53-3.33%25.02-1.29%25.41-0.67%24.111.10%0.57%
拓尔思/300229.SZ
2023-01-1113.1513.1712.7012.80-2.51%-0.74%0.37%15,384,900198,406,000101%12.90-1.68%13.06-0.37%13.07-0.30%12.750.51%0.38%
银信科技/300231.SZ
2023-01-117.957.987.767.83-1.88%-0.68%0.50%5,152,90040,627,00067%7.88-0.86%7.93-0.38%7.97-0.16%7.790.44%0.58%
方直科技/300235.SZ
2023-01-1111.1111.2010.9210.95-1.26%-0.97%-0.38%2,487,60027,505,00054%11.06-0.68%11.140.05%11.15-0.53%10.99-0.16%-0.34%
天玑科技/300245.SZ
2023-01-117.977.977.707.75-1.90%-0.76%-1.27%3,059,00023,889,00082%7.81-1.29%7.91-0.91%7.96-0.61%7.850.15%0.10%
新开普/300248.SZ
2023-01-119.189.419.029.120.00%-0.76%0.16%10,923,400100,388,000116%9.190.12%9.21-0.08%9.24-0.29%9.110.28%0.16%
卫宁健康/300253.SZ
2023-01-1110.4910.5210.0910.20-3.23%-0.22%-1.53%21,611,000220,929,00086%10.22-2.14%10.34-0.81%10.40-0.78%10.360.25%0.45%
佳创视讯/300264.SZ
2023-01-116.086.135.975.98-1.97%-0.89%-2.27%11,757,80070,950,00069%6.03-0.82%6.07-0.83%6.14-0.70%6.12-0.08%-0.10%
华宇软件/300271.SZ
2023-01-117.307.357.127.14-2.33%-1.16%-2.25%14,978,100108,200,00078%7.22-1.39%7.30-1.38%7.45-0.13%7.300.26%0.27%
海联讯/300277.SZ
2023-01-117.177.237.037.05-1.54%-1.12%0.53%2,033,50014,498,00081%7.13-0.52%7.18-0.06%7.180.08%7.010.52%0.00%
飞利信/300287.SZ
2023-01-113.623.623.533.54-1.67%-0.95%-1.06%14,065,60050,274,00072%3.57-0.75%3.60-0.28%3.61-0.66%3.580.25%0.13%
荣科科技/300290.SZ
2023-01-114.724.744.514.56-5.00%-1.49%-4.60%21,536,00099,690,000145%4.63-3.66%4.73-3.18%4.85-2.47%4.780.00%0.25%
蓝盾股份/300297.SZ
2023-01-111.321.331.251.26-3.08%-1.79%-3.52%19,705,10025,289,00071%1.28-2.06%1.30-0.92%1.31-1.36%1.31-0.76%-0.99%
海峡创新/300300.SZ
2023-01-114.114.124.014.02-1.47%-0.94%-2.73%7,624,30030,942,00068%4.06-1.02%4.11-0.70%4.16-1.54%4.130.17%-0.14%
任子行/300311.SZ
2023-01-116.306.396.226.25-1.42%-0.73%-0.67%8,382,10052,772,00069%6.30-0.88%6.34-0.55%6.39-0.78%6.290.34%0.20%
旋极信息/300324.SZ
2023-01-112.812.812.732.74-2.14%-0.80%-1.65%14,840,10040,991,00097%2.76-1.00%2.79-0.64%2.80-0.81%2.79-0.04%-0.17%
华虹计通/300330.SZ
2022-12-295.415.555.395.420.56%-0.82%-2.08%1,355,0007,405,00082%5.470.37%5.48-0.06%5.460.00%5.54-0.84%-1.02%
润和软件/300339.SZ
2023-01-1120.0620.1619.6719.69-1.94%-1.05%1.49%28,553,600568,160,00095%19.900.02%19.800.75%19.680.25%19.400.54%0.41%
长亮科技/300348.SZ
2023-01-1110.6010.7910.4910.50-0.94%-1.22%0.02%8,176,60086,920,00097%10.630.02%10.660.03%10.65-0.08%10.500.34%0.11%
北信源/300352.SZ
2023-01-114.274.304.194.20-1.41%-0.92%-0.59%12,776,70054,165,00084%4.24-0.84%4.27-0.42%4.29-0.42%4.230.19%0.06%
恒华科技/300365.SZ
2023-01-118.488.488.268.27-2.48%-0.99%-0.30%6,552,80054,736,00063%8.35-2.41%8.63-0.73%8.600.42%8.300.51%-0.19%
创意信息/300366.SZ
2023-01-1111.2111.3210.9210.92-3.36%-1.21%-1.30%29,365,700324,622,00073%11.05-2.34%11.35-1.12%11.38-0.48%11.060.67%0.86%
绿盟科技/300369.SZ
2023-01-1111.3211.3510.9310.95-3.35%-1.33%-0.19%9,821,300108,994,00086%11.10-1.83%11.24-1.12%11.34-0.83%10.970.55%0.80%
赢时胜/300377.SZ
2023-01-118.898.958.708.74-1.58%-0.88%1.33%11,843,900104,441,000101%8.82-0.98%8.880.42%8.820.36%8.630.52%0.50%
东方通/300379.SZ
2023-01-1121.4321.5420.8520.85-3.20%-1.12%-3.13%9,906,600208,901,000100%21.09-2.27%21.39-0.92%21.59-1.18%21.52-0.02%0.11%
安硕信息/300380.SZ
2023-01-1117.9918.2817.3817.42-2.68%-2.01%-0.68%3,161,30056,201,00082%17.78-1.06%17.830.49%17.72-0.03%17.540.64%0.90%
三联虹普/300384.SZ
2023-01-1115.6715.8515.5615.61-0.57%-0.79%0.53%835,90013,152,00062%15.73-0.08%15.800.06%15.750.43%15.530.20%0.11%
天利科技/300399.SZ
2023-01-1110.5910.6510.3710.40-1.79%-0.91%-0.65%1,310,10013,751,00079%10.50-1.20%10.60-0.18%10.60-0.48%10.470.32%0.32%
ST信通/600289.SH
2023-01-112.802.932.802.903.94%-0.38%2.00%7,838,40022,815,000416%2.914.56%2.893.48%2.872.39%2.841.72%0.06%
盛和资源/600392.SH
2023-01-1115.0515.4815.0515.080.53%-1.15%2.40%35,690,400544,483,000128%15.261.53%15.151.01%14.970.96%14.730.78%0.32%
国电南瑞/600406.SH
2023-01-1126.1926.4825.8525.92-1.07%-0.62%3.40%14,936,800389,560,00060%26.080.07%25.841.60%25.290.92%25.070.18%0.03%
华胜天成/600410.SH
2023-01-115.565.585.455.46-1.62%-0.82%1.47%14,161,10077,955,00060%5.51-0.70%5.540.20%5.530.40%5.380.45%0.79%
博通股份/600455.SH
2023-01-1123.8023.8022.9022.99-3.20%-1.01%-0.13%1,434,30033,310,00065%23.22-2.35%23.52-0.23%23.620.10%23.020.32%0.15%
华鑫股份/600621.SH
2023-01-1110.5410.6210.4010.43-1.23%-0.75%-0.38%6,325,40066,476,00081%10.51-1.32%10.62-0.06%10.590.11%10.470.20%-0.28%
信达地产/600657.SH
2023-01-115.235.325.165.17-0.77%-1.60%-2.05%28,711,000150,836,00070%5.250.52%5.24-1.10%5.29-0.58%5.28-0.13%-0.65%
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
2023-01-1112.7712.7711.9712.04-5.86%-1.80%-8.37%26,630,200326,502,00059%12.26-4.58%12.65-3.21%13.11-0.94%13.140.69%1.20%
大智慧/601519.SH
2023-01-116.806.846.616.65-1.48%-1.13%0.76%61,068,200410,751,000134%6.73-2.31%6.821.07%6.690.48%6.600.56%1.21%