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
2022-08-172.462.502.452.502.04%0.60%3.22%26,485,70065,804,000160%2.491.47%2.460.90%2.450.95%2.420.62%-0.36%
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
2022-08-178.038.458.038.263.51%0.00%3.94%37,371,800308,678,000164%8.262.22%8.141.62%8.131.28%7.950.89%0.00%
中信国安/000839.SZ
2022-08-172.612.742.582.744.98%1.03%5.02%67,507,300183,066,000136%2.714.83%2.652.71%2.631.27%2.61-0.15%0.23%
新 大 陆/000997.SZ
2022-08-1714.6014.6514.2014.44-1.50%0.47%-2.83%18,074,300259,771,00081%14.37-1.98%14.58-1.43%14.69-0.33%14.86-0.24%0.15%
东华软件/002065.SZ
2022-08-176.176.196.116.170.16%0.39%-0.93%16,606,600102,064,00076%6.15-0.18%6.17-0.80%6.22-0.23%6.230.06%0.06%
金智科技/002090.SZ
2022-08-1712.8313.8312.7113.8310.02%3.77%10.69%94,204,9001,255,560,000244%13.335.89%12.894.14%12.713.33%12.491.93%-0.95%
生 意 宝/002095.SZ
2022-08-1713.0213.3012.9413.181.23%0.60%1.41%1,998,20026,179,000120%13.100.56%13.08-0.48%13.140.13%13.000.57%0.01%
拓维信息/002261.SZ
2022-08-176.836.906.766.891.17%0.70%0.47%17,379,400118,910,00063%6.840.59%6.83-0.71%6.880.04%6.860.35%0.18%
卫 士 通/002268.SZ
2022-08-1737.2237.5436.4036.59-2.22%-0.39%-8.21%17,535,300644,102,00076%36.73-2.87%36.93-2.77%38.22-2.01%39.86-1.36%-1.00%
联络互动/002280.SZ
2022-08-173.243.283.203.240.31%0.22%0.47%18,658,90060,317,000100%3.230.06%3.22-0.09%3.240.16%3.230.28%-0.37%
辉煌科技/002296.SZ
2022-08-177.898.597.788.194.20%0.21%4.07%27,971,300228,600,000213%8.172.99%8.032.31%7.971.64%7.871.29%0.39%
皖通科技/002331.SZ
2022-08-177.827.827.657.71-1.28%-0.04%-3.72%10,281,60079,305,00049%7.71-1.53%7.80-2.10%8.05-0.35%8.010.21%1.00%
汉王科技/002362.SZ
2022-08-1715.9416.1115.6515.94-0.62%0.71%2.76%8,430,200133,430,00069%15.83-0.73%15.970.12%15.830.58%15.510.52%-0.70%
太极股份/002368.SZ
2022-08-1719.2819.4119.1019.310.05%0.35%-2.94%4,493,00086,456,00065%19.24-0.58%19.39-1.12%19.65-0.62%19.90-0.04%0.20%
千方科技/002373.SZ
2022-08-1710.0110.169.9210.141.10%1.00%-1.02%9,784,80098,240,00076%10.040.05%10.06-0.99%10.20-0.57%10.240.03%0.08%
科远智慧/002380.SZ
2022-08-1714.0315.3313.9715.339.97%1.90%10.17%23,177,300348,684,000210%15.047.87%14.444.43%14.163.56%13.922.17%0.20%
中远海科/002401.SZ
2022-08-179.749.769.609.650.10%-0.06%0.71%4,124,30039,825,00060%9.660.12%9.65-0.92%9.730.19%9.580.43%0.44%
四维图新/002405.SZ
2022-08-1713.9815.2713.8615.2710.01%3.96%7.17%213,709,6003,139,262,000244%14.697.26%14.293.21%14.271.98%14.251.04%0.27%
广联达/002410.SZ
2022-08-1748.3549.8347.4849.522.00%1.64%2.00%3,806,500185,449,000100%48.72-0.24%49.04-0.94%49.220.29%48.550.71%0.27%
达实智能/002421.SZ
2022-08-173.663.713.613.700.82%1.04%0.30%46,310,800169,592,00042%3.66-0.22%3.65-0.71%3.68-0.27%3.690.33%0.36%
启明星辰/002439.SZ
2022-08-1719.2319.2518.7018.94-1.46%0.22%-3.06%11,310,400213,751,00090%18.90-1.35%19.08-0.99%19.23-0.66%19.540.21%0.46%
榕基软件/002474.SZ
2022-08-176.486.496.376.460.47%0.67%0.61%7,076,70045,412,00049%6.42-0.06%6.43-0.76%6.50-0.49%6.420.55%0.45%
捷顺科技/002609.SZ
2022-08-177.707.717.617.690.13%0.22%0.52%2,883,80022,126,00070%7.670.09%7.69-0.66%7.750.03%7.650.35%0.29%
荣联科技/002642.SZ
2022-08-176.106.145.996.140.33%1.32%0.74%16,693,100101,164,00066%6.06-0.44%6.10-1.33%6.140.18%6.100.53%0.36%
博彦科技/002649.SZ
2022-08-1710.7910.8810.6510.830.46%0.47%0.11%9,881,500106,512,00072%10.780.27%10.78-0.96%10.870.02%10.820.13%0.11%
中科金财/002657.SZ
2022-08-1716.3516.3815.8016.07-1.71%0.32%-0.88%15,351,900245,922,00067%16.02-1.11%16.26-1.64%16.44-0.09%16.210.36%0.07%
神州泰岳/300002.SZ
2022-08-174.364.384.314.370.46%0.46%1.16%21,253,90092,457,00077%4.350.09%4.36-0.77%4.390.18%4.320.49%0.20%
豆神教育/300010.SZ
2022-08-173.683.873.673.802.43%0.69%2.26%76,627,100289,193,000171%3.771.70%3.740.54%3.740.62%3.720.46%-0.62%
银江股份/300020.SZ
2022-08-177.727.757.617.68-0.78%0.27%-0.44%10,488,30080,328,00072%7.66-0.57%7.69-0.99%7.77-0.15%7.710.44%0.27%
同花顺/300033.SZ
2022-08-1787.0088.9185.0188.421.78%0.84%1.72%5,773,200506,207,000144%87.680.64%87.46-0.28%88.010.32%86.930.59%0.14%
超图软件/300036.SZ
2022-08-1718.0718.1917.7818.160.50%1.01%-2.77%6,492,100116,719,00061%17.98-0.56%18.11-1.30%18.46-0.32%18.68-0.25%0.01%
*ST赛为/300044.SZ
2022-08-175.285.284.995.08-5.40%-0.57%-0.78%114,415,000584,506,00069%5.11-4.65%5.38-3.64%5.45-0.38%5.121.41%1.61%
天源迪科/300047.SZ
2022-08-177.147.177.047.120.00%0.52%0.17%16,285,200115,344,00076%7.08-0.27%7.09-1.06%7.15-0.03%7.110.52%0.30%
ST三五/300051.SZ
2022-08-176.076.206.036.152.16%0.52%3.80%6,562,90040,151,000150%6.121.70%6.070.93%6.020.85%5.931.02%-0.25%
华平股份/300074.SZ
2022-08-174.054.053.984.00-0.74%-0.07%0.00%8,854,50035,442,00076%4.00-0.72%4.03-1.06%4.07-0.12%4.000.58%0.45%
数字政通/300075.SZ
2022-08-1716.7716.7716.4016.63-0.42%0.41%-0.95%10,306,700170,703,00071%16.56-0.82%16.73-1.64%16.94-0.23%16.790.35%-0.12%
数码视讯/300079.SZ
2022-08-175.615.785.605.762.49%1.00%3.02%38,182,100217,753,000110%5.701.51%5.66-0.41%5.670.55%5.590.54%-0.02%
银之杰/300085.SZ
2022-08-1710.8511.0410.6510.991.95%0.91%1.88%8,410,60091,598,000102%10.891.12%10.86-1.03%10.960.19%10.790.48%0.33%
易联众/300096.SZ
2022-08-176.646.666.566.62-0.15%0.29%-0.18%3,685,80024,330,00079%6.60-0.47%6.62-0.60%6.66-0.05%6.630.24%0.03%
世纪瑞尔/300150.SZ
2022-08-174.194.244.174.20-0.24%0.12%-0.54%3,802,80015,954,00097%4.20-0.66%4.22-0.82%4.25-0.14%4.220.24%0.18%
东方国信/300166.SZ
2022-08-179.159.229.089.15-0.33%0.16%0.42%22,715,400207,514,00080%9.140.48%9.10-0.43%9.150.07%9.110.50%0.20%
迪威迅/300167.SZ
2022-08-175.955.995.875.940.34%0.35%2.20%6,298,10037,279,00068%5.92-0.20%5.940.32%5.920.32%5.810.68%0.61%
万达信息/300168.SZ
2022-08-179.609.649.469.630.21%0.88%0.75%5,726,70054,665,00074%9.55-0.36%9.58-0.56%9.63-0.01%9.560.47%0.25%
汉得信息/300170.SZ
2022-08-179.029.118.889.111.22%1.27%0.75%15,879,400142,854,00071%9.00-0.04%9.01-0.76%9.09-0.70%9.040.48%0.45%
捷成股份/300182.SZ
2022-08-175.525.665.415.621.81%0.83%3.90%81,896,500456,494,000102%5.571.02%5.56-0.22%5.530.95%5.410.61%-0.05%
美亚柏科/300188.SZ
2022-08-1713.2813.3013.0913.260.15%0.52%-0.71%5,541,70073,102,00082%13.19-0.39%13.25-1.17%13.41-0.19%13.360.17%0.16%
天泽信息/300209.SZ
2022-08-176.906.936.586.64-4.60%-0.93%-17.70%31,403,400210,481,00089%6.70-4.75%6.94-3.71%7.22-4.73%8.07-3.75%-1.19%
易华录/300212.SZ
2022-08-1717.5917.8017.3817.780.68%0.88%0.51%9,721,800171,343,00071%17.63-0.11%17.67-0.67%17.86-0.31%17.690.46%0.24%
拓尔思/300229.SZ
2022-08-1714.3014.6414.0014.511.54%1.53%3.17%15,907,000227,344,000100%14.29-1.77%14.49-0.71%14.440.52%14.060.77%0.61%
银信科技/300231.SZ
2022-08-177.607.647.537.58-0.26%0.33%-0.14%5,013,90037,879,00086%7.56-0.49%7.60-0.98%7.66-0.08%7.590.37%0.21%
方直科技/300235.SZ
2022-08-1710.9210.9610.7310.80-0.74%0.02%-0.33%2,691,90029,066,00088%10.80-0.95%10.92-1.03%11.00-0.07%10.840.43%0.18%
天玑科技/300245.SZ
2022-08-178.228.278.168.240.24%0.35%-0.47%3,718,40030,532,00056%8.21-0.17%8.24-0.70%8.31-0.18%8.280.44%0.36%
新开普/300248.SZ
2022-08-179.129.219.019.170.55%0.59%0.36%7,733,40070,495,00098%9.12-0.30%9.17-1.29%9.25-0.07%9.140.52%0.03%
卫宁健康/300253.SZ
2022-08-178.118.127.978.100.25%0.42%3.05%21,776,300175,641,000102%8.070.03%8.05-0.04%8.010.50%7.860.81%0.04%
佳创视讯/300264.SZ
2022-08-176.506.786.436.611.07%0.02%6.65%21,021,500138,922,000113%6.612.20%6.491.63%6.381.21%6.201.44%0.72%
华宇软件/300271.SZ
2022-08-177.197.227.117.180.28%0.31%-0.76%7,651,00054,766,00063%7.16-0.03%7.17-0.95%7.26-0.21%7.240.35%0.16%
海联讯/300277.SZ
2022-08-177.307.327.217.23-1.09%-0.06%-0.08%2,553,90018,475,00082%7.23-0.59%7.25-0.51%7.30-0.06%7.240.51%0.20%
飞利信/300287.SZ
2022-08-174.234.264.174.240.47%0.43%-0.87%23,864,700100,763,00054%4.220.14%4.23-0.98%4.28-0.16%4.280.28%0.25%
荣科科技/300290.SZ
2022-08-174.514.564.494.530.22%0.24%1.46%6,109,20027,607,00076%4.52-0.22%4.52-0.24%4.520.36%4.470.54%0.27%
蓝盾股份/300297.SZ
2022-08-172.262.462.212.447.96%6.32%5.31%41,442,20095,119,000152%2.300.44%2.290.04%2.30-0.04%2.320.09%-0.02%
海峡创新/300300.SZ
2022-08-174.524.564.484.500.22%-0.49%-0.16%8,614,90038,955,00044%4.520.24%4.50-0.42%4.55-0.35%4.510.63%0.46%
任子行/300311.SZ
2022-08-176.766.856.686.75-0.15%0.21%-1.04%13,430,50090,467,00079%6.74-0.61%6.79-1.14%6.85-0.31%6.820.43%-0.05%
旋极信息/300324.SZ
2022-08-173.923.933.863.900.00%0.03%0.78%22,409,80087,371,00062%3.90-0.54%3.900.00%3.90-0.15%3.870.34%0.56%
华虹计通/300330.SZ
2022-08-176.236.436.136.15-1.76%-1.20%-2.19%15,442,10096,124,00093%6.230.89%6.111.28%6.110.13%6.29-1.04%-3.56%
润和软件/300339.SZ
2022-08-1720.0020.1019.8019.97-0.70%0.27%-3.43%25,544,700508,747,00047%19.92-0.21%19.94-0.97%20.22-0.69%20.68-0.26%-0.69%
长亮科技/300348.SZ
2022-08-1711.4111.4811.1111.20-1.50%-0.05%-0.07%14,673,100164,427,00049%11.21-0.51%11.29-1.66%11.45-0.70%11.210.70%1.53%
北信源/300352.SZ
2022-08-174.794.834.714.790.84%0.55%-0.58%17,975,10085,642,00078%4.760.19%4.78-0.95%4.82-0.21%4.820.25%0.14%
恒华科技/300365.SZ
2022-08-178.939.268.869.223.25%0.85%6.69%11,221,200102,585,000110%9.141.80%9.011.58%8.941.65%8.641.25%0.55%
创意信息/300366.SZ
2022-08-178.818.948.748.860.11%0.52%-0.16%9,578,70084,427,00068%8.81-0.09%8.82-1.12%8.93-0.12%8.870.52%0.31%
绿盟科技/300369.SZ
2022-08-1710.5510.6310.4610.590.19%0.37%0.00%6,832,20072,085,00057%10.55-0.79%10.66-0.80%10.720.20%10.590.37%0.39%
赢时胜/300377.SZ
2022-08-178.668.768.558.720.69%0.94%-1.92%14,830,500128,126,00090%8.64-0.75%8.77-1.84%8.92-0.61%8.890.08%0.16%
东方通/300379.SZ
2022-08-1719.2619.2918.8919.11-0.47%0.32%-2.18%7,537,800143,590,00054%19.05-0.84%19.21-1.21%19.53-0.50%19.540.87%0.87%
安硕信息/300380.SZ
2022-08-1714.5914.7614.5314.720.96%0.42%-0.30%1,035,10015,173,00075%14.660.26%14.68-1.06%14.86-0.36%14.770.41%0.45%
三联虹普/300384.SZ
2022-08-1721.2321.2420.6220.75-1.24%-0.01%2.26%2,147,00044,555,00077%20.75-0.26%20.680.17%20.670.21%20.290.23%0.22%
天利科技/300399.SZ
2022-08-1711.2811.4811.2311.390.62%0.41%-0.89%2,378,30026,979,00096%11.340.28%11.40-1.30%11.55-0.35%11.490.27%0.29%
ST信通/600289.SH
2022-08-172.953.102.943.032.36%0.87%3.55%3,390,80010,185,000143%3.002.04%2.960.92%2.950.82%2.930.45%-0.29%
盛和资源/600392.SH
2022-08-1720.0120.0519.5119.73-1.35%0.21%-1.52%23,952,200471,590,00083%19.69-1.96%20.13-0.76%20.15-0.42%20.03-0.07%-0.13%
国电南瑞/600406.SH
2022-08-1728.9129.4028.6728.931.26%-0.34%0.38%28,742,000834,359,000143%29.030.26%28.860.89%28.710.49%28.820.10%-0.06%
华胜天成/600410.SH
2022-08-175.735.765.705.730.35%0.02%-0.12%10,249,90058,719,00067%5.730.19%5.74-0.93%5.82-0.07%5.740.51%0.35%
博通股份/600455.SH
2022-08-1721.9122.1321.7721.950.18%0.18%1.23%780,80017,108,00081%21.91-0.12%21.85-0.22%22.01-0.20%21.680.58%0.46%
华鑫股份/600621.SH
2022-08-1712.7313.0812.6612.961.89%0.36%2.66%29,026,000374,806,000124%12.911.02%12.850.05%12.870.45%12.620.73%0.30%
信达地产/600657.SH
2022-08-175.535.625.465.57-0.54%0.54%1.07%34,886,500193,266,00097%5.54-0.77%5.550.16%5.530.24%5.510.26%-1.04%
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
2022-08-179.269.419.229.320.54%0.19%1.26%4,302,90040,026,00093%9.300.60%9.28-0.25%9.280.35%9.200.32%-0.88%
大智慧/601519.SH
2022-08-176.316.496.236.421.90%0.63%2.61%20,756,200132,427,000128%6.380.93%6.36-0.19%6.380.49%6.260.79%0.50%