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
000021, 000066, 000748, 000938, 000977, 000981, 002027, 002236, 002308, 002312, 002376, 002383, 002415, 002528, 002577, 300042, 300045, 300065, 300130, 300155, 300177, 300202, 300270, 300302, 300333, 300367, 300368, 300386, 600100, 600139, 600185, 600601, 600734, 600850, 603019	日期复权行数

板块：计算机硬件

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
深科技/000021.SZ
	2022-12-02	11.80	11.85	11.69	11.72	-0.68%	-0.45%	-1.57%	8,640,100	101,718,000	71%	11.77	-0.31%	11.77	0.36%	11.68	0.09%	11.91	-1.47%	-0.04%
中国长城/000066.SZ
	2022-12-02	12.20	12.43	11.88	11.88	-4.12%	-2.21%	-3.19%	95,096,300	1,155,213,000	67%	12.15	-0.51%	12.08	0.85%	11.94	0.50%	12.27	-0.96%	0.57%
长城信息/000748.SZ
	2016-10-31	20.50	20.74	20.18	20.31	0.69%	-0.67%	-2.62%	36,482,400	745,963,000	170%	20.45	0.12%	20.47	-1.08%	20.92	-0.52%	20.86	-0.39%	0.06%
紫光股份/000938.SZ
	2022-12-02	19.44	19.84	19.31	19.47	0.00%	-1.04%	1.83%	16,716,300	328,895,000	103%	19.68	1.69%	19.37	1.27%	19.21	0.96%	19.12	0.16%	0.58%
浪潮信息/000977.SZ
	2022-12-02	22.70	23.51	22.69	22.95	0.17%	-0.82%	1.33%	30,748,100	711,516,000	145%	23.14	2.20%	22.78	1.88%	22.48	1.18%	22.65	-0.92%	-0.21%
*ST银亿/000981.SZ
	2022-12-02	1.97	2.00	1.94	1.99	1.02%	0.96%	-0.30%	84,546,000	166,674,000	67%	1.97	-1.25%	2.01	-0.60%	2.02	0.20%	2.00	-0.35%	-1.15%
分众传媒/002027.SZ
	2022-12-02	6.31	6.35	6.01	6.01	-4.60%	-1.75%	1.16%	197,060,300	1,205,388,000	126%	6.12	-4.76%	6.25	1.38%	6.06	0.83%	5.94	0.29%	0.48%
大华股份/002236.SZ
	2022-12-02	11.97	12.18	11.95	12.08	0.92%	-0.16%	0.68%	18,636,500	225,479,000	97%	12.10	0.33%	12.04	0.76%	11.89	0.30%	12.00	-1.11%	-0.23%
威创股份/002308.SZ
	2022-12-02	4.64	4.84	4.62	4.71	1.29%	-0.63%	-0.28%	29,927,600	141,850,000	108%	4.74	2.20%	4.66	0.95%	4.63	0.41%	4.72	-1.34%	-0.53%
川发龙蟒/002312.SZ
	2022-12-02	11.44	11.53	11.41	11.49	0.09%	0.11%	0.24%	9,189,800	105,472,000	71%	11.48	-0.22%	11.45	0.41%	11.36	0.04%	11.46	-0.39%	-0.55%
新北洋/002376.SZ
	2022-12-02	7.17	7.30	7.15	7.23	0.56%	-0.41%	0.88%	4,827,600	35,046,000	88%	7.26	1.20%	7.20	1.01%	7.10	0.55%	7.17	-0.57%	-0.30%
合众思壮/002383.SZ
	2022-12-02	6.89	7.01	6.89	6.93	0.00%	-0.24%	-0.69%	12,933,100	89,847,000	46%	6.95	-0.19%	6.96	0.88%	6.86	0.87%	6.98	-0.95%	-1.23%
海康威视/002415.SZ
	2022-12-02	31.82	32.26	31.82	31.95	-0.31%	-0.26%	1.22%	23,755,300	760,973,000	67%	32.03	-0.36%	31.94	0.76%	31.44	0.37%	31.57	-0.57%	0.28%
英飞拓/002528.SZ
	2022-12-02	5.50	5.93	5.46	5.93	10.02%	4.04%	14.92%	99,084,900	564,818,000	149%	5.70	11.39%	5.30	5.24%	5.21	3.15%	5.16	1.86%	-0.25%
雷柏科技/002577.SZ
	2022-12-02	12.11	12.36	12.11	12.31	0.82%	0.29%	1.18%	2,239,700	27,491,000	96%	12.27	1.30%	12.13	0.87%	12.04	0.48%	12.17	-0.85%	-0.15%
朗科科技/300042.SZ
	2022-12-02	12.35	12.95	12.26	12.81	4.32%	0.83%	2.87%	5,605,600	71,219,000	220%	12.71	3.61%	12.51	2.30%	12.41	1.62%	12.45	-0.62%	-0.18%
华力创通/300045.SZ
	2022-12-02	7.08	7.18	7.08	7.17	1.13%	0.28%	0.48%	5,055,400	36,148,000	96%	7.15	0.38%	7.13	0.41%	7.08	0.45%	7.14	-0.61%	-0.53%
海兰信/300065.SZ
	2022-12-02	15.44	16.41	15.35	16.00	4.37%	0.45%	4.94%	37,653,000	599,778,000	150%	15.93	4.12%	15.64	2.83%	15.35	2.77%	15.25	0.99%	0.73%
新国都/300130.SZ
	2022-12-02	13.00	13.40	13.00	13.32	1.76%	0.24%	-0.29%	16,549,600	219,903,000	104%	13.29	1.58%	13.12	0.94%	13.02	0.40%	13.36	-1.31%	-0.48%
安居宝/300155.SZ
	2022-12-02	5.02	5.09	5.00	5.06	0.40%	-0.28%	1.16%	2,014,800	10,223,000	90%	5.07	0.60%	5.04	0.66%	5.00	0.54%	5.00	-0.32%	-0.18%
中海达/300177.SZ
	2022-12-02	6.87	6.90	6.81	6.88	0.58%	0.04%	0.54%	6,329,600	43,527,000	79%	6.88	0.63%	6.82	0.71%	6.76	0.33%	6.84	-0.57%	-0.36%
*ST 聚龙/300202.SZ
	2022-07-01	0.51	0.53	0.49	0.50	-1.96%	-1.57%	-16.53%	37,885,100	19,242,000	153%	0.51	-2.12%	0.52	-3.89%	0.54	-5.45%	0.60	-3.39%	-6.69%
中威电子/300270.SZ
	2022-12-02	5.76	5.86	5.70	5.81	1.22%	-0.14%	2.94%	3,550,500	20,657,000	125%	5.82	2.12%	5.70	1.51%	5.64	0.99%	5.64	-0.27%	-0.31%
同有科技/300302.SZ
	2022-12-02	7.31	7.49	7.25	7.37	0.96%	-0.37%	-1.48%	6,301,400	46,613,000	99%	7.40	1.92%	7.29	1.29%	7.23	0.63%	7.48	-2.49%	-0.69%
兆日科技/300333.SZ
	2022-12-02	6.23	6.48	6.18	6.35	2.25%	-0.27%	1.15%	9,531,400	60,686,000	160%	6.37	2.88%	6.25	1.86%	6.20	1.28%	6.28	-0.95%	-0.36%
ST网力/300367.SZ
	2022-06-29	0.29	0.30	0.27	0.29	3.57%	3.20%	3.94%	57,686,600	16,211,000	161%	0.28	-1.75%	0.28	5.24%	0.27	0.37%	0.28	-0.71%	-4.94%
汇金股份/300368.SZ
	2022-12-02	6.35	6.65	6.33	6.57	3.63%	0.43%	2.70%	9,000,100	58,878,000	168%	6.54	3.41%	6.42	2.31%	6.34	1.55%	6.40	-0.88%	-0.41%
飞天诚信/300386.SZ
	2022-12-02	10.32	10.66	10.27	10.58	2.42%	0.19%	1.24%	6,089,100	64,301,000	139%	10.56	2.55%	10.38	1.44%	10.29	0.93%	10.45	-1.68%	-0.55%
同方股份/600100.SH
	2022-12-02	4.68	4.70	4.62	4.62	-1.49%	-0.73%	-0.17%	32,310,800	150,378,000	78%	4.65	-0.43%	4.65	0.19%	4.64	0.24%	4.63	-0.45%	0.05%
*ST西源/600139.SH
	2022-12-02	2.09	2.24	2.06	2.24	5.16%	3.61%	8.53%	53,851,600	116,436,000	149%	2.16	-2.35%	2.19	0.92%	2.14	2.10%	2.06	0.54%	-0.22%
格力地产/600185.SH
	2022-12-02	6.50	6.58	6.36	6.51	0.46%	0.54%	0.06%	34,652,200	224,381,000	78%	6.48	-1.58%	6.58	-1.61%	6.63	0.20%	6.51	0.09%	0.38%
*ST方科/600601.SH
	2022-12-02	2.84	2.94	2.80	2.88	-0.69%	0.73%	1.95%	43,432,900	124,196,000	78%	2.86	-3.22%	2.89	0.45%	2.88	0.31%	2.83	0.50%	0.98%
ST实达/600734.SH
	2022-12-02	4.45	4.60	4.43	4.55	1.56%	0.40%	0.15%	6,065,500	27,488,000	148%	4.53	1.57%	4.50	0.18%	4.51	-0.79%	4.54	-0.15%	-0.31%
电科数字/600850.SH
	2022-12-02	22.36	23.42	22.32	22.85	1.65%	-0.24%	2.27%	11,292,200	258,662,000	140%	22.91	2.72%	22.47	2.24%	22.22	1.34%	22.34	-0.90%	0.16%
中科曙光/603019.SH
	2022-12-02	23.88	24.28	23.80	23.89	-0.25%	-0.53%	-0.95%	12,932,000	310,607,000	56%	24.02	0.68%	23.82	0.77%	23.62	0.60%	24.12	-1.34%	-0.32%