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
2022-05-192.252.322.232.311.32%0.61%1.23%31,630,60072,637,000130%2.300.13%2.290.31%2.280.18%2.280.22%-0.41%
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
2022-05-196.156.476.136.371.59%1.13%5.53%18,169,600114,457,00060%6.30-0.02%6.270.59%6.24-0.18%6.041.31%1.51%
中信国安/000839.SZ
2022-05-192.072.112.022.02-5.16%-1.27%-1.56%213,263,400436,344,000356%2.050.49%2.040.00%2.04-0.05%2.05-26.61%-2.85%
新 大 陆/000997.SZ
2022-05-1912.1612.2512.1012.19-1.30%0.30%-0.62%10,165,300123,549,00093%12.15-2.63%12.32-0.44%12.32-0.18%12.270.12%-0.01%
东华软件/002065.SZ
2022-05-195.705.825.655.800.17%1.01%0.12%18,556,700106,552,00084%5.74-1.36%5.77-0.36%5.79-0.19%5.79-0.07%-0.27%
金智科技/002090.SZ
2022-05-197.097.417.067.362.79%0.62%5.07%3,766,20027,549,000136%7.321.50%7.201.24%7.151.23%7.011.21%-0.10%
生 意 宝/002095.SZ
2022-05-1913.3013.4613.1713.32-2.42%0.05%0.10%4,898,50065,220,00062%13.31-2.90%13.58-0.06%13.480.12%13.310.85%0.82%
拓维信息/002261.SZ
2022-05-195.795.875.745.85-0.85%0.55%2.01%10,298,30059,913,00063%5.82-1.69%5.830.09%5.820.21%5.740.65%0.69%
卫 士 通/002268.SZ
2022-05-1934.5335.5034.3935.22-0.59%1.17%4.53%12,404,900431,833,00079%34.81-2.38%35.29-0.05%34.970.89%33.700.72%0.36%
联络互动/002280.SZ
2022-05-193.583.613.483.57-2.72%0.22%-4.08%50,365,900179,418,00045%3.56-3.23%3.67-2.81%3.76-0.95%3.720.32%0.67%
辉煌科技/002296.SZ
2022-05-196.036.156.026.150.99%0.62%2.86%3,534,30021,600,000115%6.110.38%6.090.40%6.070.46%5.980.61%0.01%
皖通科技/002331.SZ
2022-05-196.186.446.156.421.90%1.10%3.22%5,328,10033,831,000120%6.351.13%6.260.63%6.250.45%6.220.32%-0.22%
汉王科技/002362.SZ
2022-05-1912.2712.2712.1012.22-1.05%0.37%-0.10%1,783,20021,711,00087%12.18-2.04%12.27-0.11%12.25-0.13%12.230.17%-0.31%
太极股份/002368.SZ
2022-05-1917.9018.2217.7118.200.28%1.22%1.49%4,076,30073,295,00069%17.98-1.38%18.09-0.27%18.09-0.02%17.930.27%-0.17%
千方科技/002373.SZ
2022-05-198.398.668.358.611.41%0.83%0.78%12,135,000103,625,000144%8.54-0.14%8.520.12%8.53-0.14%8.54-0.09%-0.38%
科远智慧/002380.SZ
2022-05-199.349.499.289.470.11%0.71%1.95%1,062,1009,987,00086%9.40-1.18%9.42-0.19%9.440.20%9.290.91%-0.13%
中远海科/002401.SZ
2022-05-198.028.127.958.100.00%0.66%1.91%2,438,40019,623,00086%8.05-1.02%8.050.03%8.040.22%7.950.44%-0.11%
四维图新/002405.SZ
2022-05-1912.6413.0012.5712.970.62%0.78%2.63%26,793,200344,823,00086%12.87-0.86%12.890.28%12.870.15%12.640.22%0.41%
广联达/002410.SZ
2022-05-1946.4146.4145.5546.10-1.54%0.24%-2.76%2,858,400131,457,00070%45.99-3.21%46.92-1.00%47.02-0.49%47.41-0.23%0.54%
达实智能/002421.SZ
2022-05-192.842.892.822.88-0.35%0.73%-0.55%17,982,80051,418,00057%2.86-1.79%2.88-0.66%2.92-0.48%2.900.35%0.19%
启明星辰/002439.SZ
2022-05-1917.0917.2016.8017.04-1.90%0.45%-2.25%9,749,600165,383,00080%16.96-3.06%17.20-0.78%17.32-0.96%17.43-0.18%-0.10%
榕基软件/002474.SZ
2022-05-195.465.545.435.540.73%0.89%0.87%6,662,40036,582,00064%5.49-1.60%5.52-0.02%5.51-0.02%5.490.29%-0.88%
捷顺科技/002609.SZ
2022-05-197.247.327.147.31-0.81%1.26%-1.04%6,737,00048,632,00067%7.22-3.24%7.33-0.70%7.460.15%7.390.08%0.30%
荣联科技/002642.SZ
2022-05-195.405.875.345.849.36%3.91%13.02%97,973,400550,572,000463%5.626.20%5.5310.43%5.4110.13%5.177.51%0.37%
博彦科技/002649.SZ
2022-05-199.409.639.219.580.42%1.33%-1.44%8,066,60076,263,00091%9.45-2.25%9.55-0.48%9.58-0.92%9.72-0.07%0.16%
中科金财/002657.SZ
2022-05-1913.5113.8413.4013.59-2.93%-0.05%-0.27%38,351,300521,471,000111%13.60-4.46%13.80-0.22%13.75-0.25%13.630.32%-0.18%
神州泰岳/300002.SZ
2022-05-193.803.883.783.870.26%1.15%1.26%21,526,40082,364,00080%3.83-1.85%3.850.05%3.840.03%3.820.18%0.17%
豆神教育/300010.SZ
2022-05-192.692.922.662.843.65%1.39%5.07%47,994,800134,438,000191%2.801.45%2.761.51%2.741.63%2.700.93%-0.18%
银江股份/300020.SZ
2022-05-196.877.006.826.990.14%0.82%0.65%12,747,90088,381,00069%6.93-2.06%6.97-0.10%6.97-0.10%6.950.35%0.31%
同花顺/300033.SZ
2022-05-1980.7781.7180.4181.49-0.86%0.51%0.49%3,008,400243,900,00077%81.07-1.24%81.53-0.14%81.58-0.20%81.10-0.05%0.07%
超图软件/300036.SZ
2022-05-1916.9817.0516.6917.02-1.05%0.81%-1.56%8,311,000140,311,00083%16.88-3.50%17.14-0.82%17.20-0.64%17.290.17%0.10%
*ST赛为/300044.SZ
2022-05-193.103.363.033.26-0.91%1.62%3.76%46,129,200147,975,000176%3.21-6.91%3.34-2.05%3.310.79%3.141.82%2.89%
天源迪科/300047.SZ
2022-05-196.366.486.356.47-0.31%0.97%1.54%19,722,600126,381,00077%6.41-2.36%6.45-0.14%6.440.16%6.370.38%0.00%
ST三五/300051.SZ
2022-05-185.305.425.225.27-0.38%-0.53%11.89%2,727,10014,449,00054%5.30-0.99%5.270.98%5.181.63%4.710.43%-0.84%
华平股份/300074.SZ
2022-05-193.493.553.473.540.00%0.85%3.15%11,261,10039,525,00082%3.51-0.43%3.500.40%3.480.49%3.430.65%-0.14%
数字政通/300075.SZ
2022-05-1916.7717.3016.7017.03-1.67%0.22%0.38%32,252,000548,026,00086%16.99-5.89%17.380.17%17.190.22%16.970.30%-0.52%
数码视讯/300079.SZ
2022-05-194.684.764.644.750.42%1.02%0.72%21,242,30099,883,00091%4.70-1.86%4.73-0.25%4.73-0.17%4.720.11%-0.13%
银之杰/300085.SZ
2022-05-199.219.329.189.30-0.21%0.38%1.45%4,338,80040,199,00075%9.27-1.56%9.290.13%9.260.24%9.170.28%-0.06%
易联众/300096.SZ
2022-05-196.166.346.116.290.16%0.85%0.66%4,057,80025,309,00084%6.24-1.08%6.25-0.10%6.25-0.08%6.250.34%0.15%
世纪瑞尔/300150.SZ
2022-05-193.833.913.803.901.04%0.85%2.50%4,135,70015,993,00091%3.87-0.13%3.86-0.03%3.860.50%3.810.53%0.01%
东方国信/300166.SZ
2022-05-198.488.598.378.57-0.58%1.28%0.13%34,827,400294,724,00094%8.46-3.59%8.60-0.24%8.58-0.23%8.560.14%-0.16%
迪威迅/300167.SZ
2022-05-194.704.764.574.70-0.63%0.41%2.17%12,397,00058,035,00079%4.68-2.13%4.70-0.84%4.710.49%4.600.59%0.10%
万达信息/300168.SZ
2022-05-198.328.438.238.41-0.71%0.80%0.42%11,191,00093,365,00082%8.34-2.92%8.47-0.51%8.47-0.14%8.380.11%0.08%
汉得信息/300170.SZ
2022-05-198.228.598.188.512.53%0.75%1.20%27,306,100230,650,00096%8.450.29%8.430.04%8.430.02%8.410.68%1.41%
捷成股份/300182.SZ
2022-05-194.924.954.784.90-2.58%0.84%-2.16%91,859,900446,369,000119%4.86-4.76%4.98-1.33%4.99-0.76%5.010.02%0.74%
美亚柏科/300188.SZ
2022-05-1912.6512.7912.5712.74-1.09%0.37%0.05%6,417,30081,456,00069%12.69-2.87%12.85-0.79%13.040.36%12.730.40%-0.04%
天泽信息/300209.SZ
2022-05-195.555.665.415.62-2.09%1.54%1.96%16,365,70090,587,00069%5.54-2.05%5.58-0.41%5.56-0.04%5.511.44%1.76%
易华录/300212.SZ
2022-05-1915.2215.4615.0815.37-0.65%0.69%0.93%10,413,000158,949,00094%15.26-2.44%15.38-0.18%15.36-0.07%15.230.44%-0.05%
拓尔思/300229.SZ
2022-05-1910.5311.1010.4610.901.58%1.43%2.47%14,142,300151,970,000120%10.75-1.49%10.820.38%10.740.47%10.640.25%0.32%
银信科技/300231.SZ
2022-05-197.127.327.087.310.97%1.06%1.67%6,691,70048,398,00086%7.23-1.18%7.240.14%7.230.18%7.190.24%0.04%
方直科技/300235.SZ
2022-05-199.579.789.459.730.21%0.56%2.31%2,555,50024,726,00082%9.68-1.04%9.68-0.52%9.690.29%9.510.62%0.30%
天玑科技/300245.SZ
2022-05-197.427.667.427.651.06%0.98%0.60%7,548,90057,189,00087%7.58-1.43%7.59-0.82%7.64-0.11%7.600.21%-0.18%
新开普/300248.SZ
2022-05-198.919.198.919.130.33%0.88%-0.19%11,264,300101,942,00086%9.05-2.34%9.12-0.37%9.13-0.33%9.150.02%-0.32%
卫宁健康/300253.SZ
2022-05-198.098.288.058.270.49%1.03%-0.28%12,145,50099,420,00053%8.19-1.56%8.25-0.40%8.33-0.34%8.290.23%0.61%
佳创视讯/300264.SZ
2022-05-195.535.725.485.711.24%1.26%1.93%12,252,20069,089,00066%5.64-1.02%5.64-0.60%5.67-0.30%5.600.54%0.17%
华宇软件/300271.SZ
2022-05-196.766.856.716.83-0.44%0.78%-0.77%10,692,50072,464,00077%6.78-1.80%6.82-0.53%6.85-0.51%6.880.00%-0.84%
海联讯/300277.SZ
2022-05-196.386.486.306.470.94%0.75%3.75%2,969,50019,070,000101%6.42-0.47%6.390.79%6.340.59%6.240.66%0.01%
飞利信/300287.SZ
2022-05-193.823.883.783.87-0.51%1.10%1.65%41,570,600159,136,000118%3.83-2.10%3.850.00%3.840.08%3.810.26%-0.22%
荣科科技/300290.SZ
2022-05-194.084.144.044.130.73%1.05%2.51%8,132,70033,237,00080%4.09-1.16%4.090.52%4.060.40%4.030.93%-0.51%
蓝盾股份/300297.SZ
2022-05-191.361.581.351.528.57%2.70%12.51%81,155,500120,136,000180%1.488.58%1.424.82%1.393.05%1.352.66%-3.48%
海峡创新/300300.SZ
2022-05-193.714.063.703.923.98%0.82%5.49%33,444,800130,046,000222%3.892.97%3.802.15%3.782.11%3.721.42%-0.33%
任子行/300311.SZ
2022-05-196.096.206.056.15-0.81%0.57%0.72%22,056,100134,881,00075%6.12-2.36%6.160.02%6.14-0.03%6.110.31%-0.14%
旋极信息/300324.SZ
2022-05-192.802.882.762.881.77%2.31%2.86%32,145,10090,503,000137%2.82-0.53%2.800.25%2.800.25%2.800.07%-0.62%
华虹计通/300330.SZ
2022-05-198.398.568.308.491.07%0.32%1.49%4,416,90037,380,00089%8.46-0.18%8.42-0.61%8.550.28%8.370.46%-0.19%
润和软件/300339.SZ
2022-05-1914.6515.1814.5115.100.53%0.98%-0.57%25,775,500385,439,00061%14.95-3.07%15.16-0.28%15.24-0.01%15.190.40%0.75%
长亮科技/300348.SZ
2022-05-199.349.419.099.27-2.01%0.72%-0.92%13,845,400127,439,000151%9.20-3.63%9.33-1.22%9.36-0.97%9.360.08%0.06%
北信源/300352.SZ
2022-05-194.174.244.144.22-0.47%0.36%-1.54%13,241,30055,680,00060%4.21-1.87%4.22-0.45%4.25-0.47%4.290.23%0.24%
恒华科技/300365.SZ
2022-05-196.256.366.226.360.47%1.03%1.71%5,505,20034,653,00088%6.30-1.26%6.31-0.05%6.300.14%6.250.34%-0.23%
创意信息/300366.SZ
2022-05-197.797.867.717.85-0.51%0.71%1.58%12,891,000100,481,00062%7.80-1.68%7.820.03%7.800.09%7.730.55%0.42%
绿盟科技/300369.SZ
2022-05-199.509.629.419.52-1.14%0.17%1.35%10,965,400104,212,00085%9.50-1.74%9.54-0.07%9.55-0.38%9.390.42%-0.14%
赢时胜/300377.SZ
2022-05-198.088.208.038.15-0.73%0.58%-1.08%13,395,000108,538,00080%8.10-2.21%8.16-0.45%8.19-0.45%8.24-0.13%-0.62%
东方通/300379.SZ
2022-05-1916.4716.6016.1916.49-1.26%0.87%-2.63%7,021,200114,785,00065%16.35-3.44%16.59-0.93%16.68-0.83%16.940.27%0.63%
安硕信息/300380.SZ
2022-05-1913.3113.5813.2113.570.30%1.01%1.53%1,038,30013,949,00069%13.43-1.09%13.45-0.33%13.460.21%13.370.21%-0.18%
三联虹普/300384.SZ
2022-05-1916.3516.8516.2816.800.90%1.14%0.13%2,761,40045,867,000103%16.61-0.44%16.61-0.24%16.65-0.16%16.780.40%1.06%
天利科技/300399.SZ
2022-05-199.7910.099.7610.081.82%0.97%3.41%2,912,50029,075,000105%9.98-0.80%9.970.12%9.920.66%9.750.77%0.42%
ST信通/600289.SH
2022-05-192.963.042.953.010.67%0.23%4.12%950,1002,853,00060%3.000.03%3.000.50%2.960.78%2.89-0.07%-0.72%
盛和资源/600392.SH
2022-05-1917.1917.8317.1217.821.89%1.90%3.16%32,073,600560,866,00080%17.49-0.79%17.63-0.09%17.580.12%17.270.88%1.57%
国电南瑞/600406.SH
2022-05-1933.1734.1932.9233.850.59%0.47%3.46%10,997,600370,543,00060%33.690.04%33.670.30%33.440.37%32.720.70%1.38%
华胜天成/600410.SH
2022-05-195.525.625.515.59-0.18%0.34%0.68%13,785,40076,794,00093%5.57-2.18%5.63-0.58%5.630.18%5.550.34%-0.35%
博通股份/600455.SH
2022-05-1917.8718.4017.8118.260.72%0.27%2.96%871,30015,867,00089%18.210.39%18.110.16%18.050.65%17.740.54%-0.33%
华鑫股份/600621.SH
2022-05-1910.4010.5710.3810.53-0.57%0.48%1.15%9,248,00096,920,00088%10.48-1.56%10.53-0.28%10.530.18%10.410.36%-0.01%
信达地产/600657.SH
2022-05-196.527.206.466.810.59%-1.30%0.65%123,529,600852,343,00088%6.905.06%6.67-0.25%6.71-0.24%6.770.15%0.62%
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
2022-05-1910.5010.9010.4810.59-2.22%-0.36%-0.08%18,824,400200,067,00078%10.63-2.45%10.73-1.33%10.750.32%10.600.63%-0.02%
大智慧/601519.SH
2022-05-195.165.235.125.21-0.38%0.52%0.15%5,607,40029,063,00077%5.18-1.01%5.20-0.10%5.200.00%5.20-0.02%-0.32%