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:通讯设备_h
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
深桑达A/000032.SZ
2022-12-0125.6127.5025.4026.502.44%-0.54%2.34%81,256,6002,164,884,00093%26.643.13%26.411.15%26.160.74%25.890.33%1.40%
中国天楹/000035.SZ
2022-12-015.285.305.175.18-1.71%-0.84%-0.04%24,095,400125,872,000125%5.22-0.76%5.220.85%5.190.25%5.180.02%-0.36%
中兴通讯/000063.SZ
2022-12-0124.7425.6424.6925.202.86%-0.11%1.48%53,820,4001,357,803,000165%25.233.05%24.882.56%24.641.29%24.830.47%0.49%
宁通信/000468.SZ
航天发展/000547.SZ
2022-12-0110.3610.4910.3410.400.97%-0.16%-0.68%21,820,200227,306,000108%10.420.75%10.351.07%10.290.05%10.47-0.47%-0.15%
神州信息/000555.SZ
2022-12-0110.8011.0010.8010.992.14%0.57%-0.52%9,531,900104,162,00094%10.931.51%10.801.50%10.720.43%11.05-0.99%-0.22%
汇源通信/000586.SZ
2022-12-019.019.309.019.10-0.76%-0.26%2.03%12,190,200111,221,000110%9.121.06%8.990.91%9.000.10%8.920.42%0.50%
ST金鸿/000669.SZ
2022-12-011.931.941.891.91-1.04%-0.10%3.30%13,040,60024,929,000100%1.91-1.09%1.910.68%1.890.86%1.850.65%0.48%
恒逸石化/000703.SZ
2022-12-017.307.347.227.251.12%-0.23%1.58%22,712,600165,046,000108%7.270.60%7.211.25%7.160.34%7.140.25%0.04%
天音控股/000829.SZ
2022-12-0110.1410.2710.0010.090.50%-0.51%-3.88%18,083,600183,398,00068%10.140.74%10.090.76%10.05-0.54%10.50-0.33%0.08%
欢瑞世纪/000892.SZ
2022-12-014.204.294.154.180.72%-0.52%3.75%53,725,600225,729,000136%4.201.84%4.142.15%4.071.47%4.03-0.12%-0.13%
数源科技/000909.SZ
2022-12-019.269.449.219.300.54%-0.24%-0.70%21,416,100199,648,00078%9.32-1.25%9.380.85%9.300.17%9.37-1.05%-0.12%
ST同洲/002052.SZ
2022-12-012.522.652.502.655.16%2.63%5.70%6,860,90017,713,000241%2.582.75%2.542.37%2.521.61%2.510.85%0.06%
ST新海/002089.SZ
2022-12-012.572.592.432.43-5.08%-2.21%-0.04%51,838,700128,798,000162%2.49-3.98%2.540.52%2.500.73%2.430.62%0.59%
国脉科技/002093.SZ
2022-12-017.337.487.257.452.19%1.02%3.10%73,989,700545,664,000128%7.381.64%7.291.19%7.240.77%7.23-0.10%-0.55%
三维通信/002115.SZ
2022-12-014.884.994.864.920.82%-0.12%-0.73%24,289,900119,643,00073%4.931.21%4.871.40%4.830.15%4.96-0.22%-0.04%
北纬科技/002148.SZ
2022-12-015.675.735.615.62-0.71%-0.76%-1.59%20,680,100117,106,00087%5.660.95%5.611.12%5.580.34%5.71-0.63%-0.21%
北斗星通/002151.SZ
2022-12-0130.2830.4830.0830.17-0.36%-0.21%1.85%4,784,200144,643,000102%30.23-0.28%30.151.04%29.810.62%29.620.17%-0.22%
远 望 谷/002161.SZ
2022-12-015.095.155.065.090.20%-0.25%-1.85%10,048,10051,279,000102%5.100.47%5.090.71%5.08-0.22%5.19-0.78%-0.29%
武汉凡谷/002194.SZ
2022-12-0110.0810.3310.0610.171.50%-0.26%-3.64%20,919,000213,318,00073%10.201.98%10.071.63%10.000.13%10.55-2.06%-0.27%
奥维通信/002231.SZ
2022-12-018.509.118.398.650.58%-0.22%4.28%39,997,100346,723,000134%8.674.01%8.460.13%8.481.48%8.301.09%0.84%
光迅科技/002281.SZ
2022-12-0117.0317.3417.0117.101.12%-0.45%-0.71%4,000,30068,716,000104%17.181.33%17.031.19%16.95-0.14%17.22-0.10%0.09%
日海智能/002313.SZ
2022-12-016.366.486.296.32-0.94%-0.64%2.98%6,755,40042,970,00087%6.360.25%6.320.45%6.281.34%6.140.64%0.95%
亚联发展/002316.SZ
2022-12-014.114.294.094.253.91%0.00%8.97%20,122,30085,524,000147%4.255.20%4.101.66%4.084.14%3.901.43%0.73%
星网锐捷/002396.SZ
2022-12-0120.3721.0520.3420.823.38%0.40%-2.87%11,433,400237,111,00078%20.742.69%20.471.66%20.380.12%21.44-0.17%0.24%
深南股份/002417.SZ
2022-12-018.428.698.358.521.31%0.46%-0.49%2,617,30022,197,00064%8.481.02%8.45-1.31%8.670.01%8.56-0.07%0.17%
盛路通信/002446.SZ
2022-12-0110.2610.7510.2610.482.14%-0.59%-3.05%30,054,700316,834,00070%10.542.97%10.430.36%10.40-0.10%10.810.06%0.35%
海格通信/002465.SZ
2022-12-018.698.768.648.65-0.12%-0.59%0.06%11,675,600101,585,000101%8.700.18%8.660.93%8.600.40%8.65-0.04%0.00%
二六三/002467.SZ
2022-12-015.465.655.405.51-0.72%-0.20%-5.63%191,606,5001,057,868,00081%5.522.81%5.411.62%5.361.13%5.84-3.07%-0.48%
通鼎互联/002491.SZ
2022-12-014.884.894.814.840.00%-0.17%-5.47%12,530,70060,751,00088%4.85-0.12%4.860.14%4.87-0.75%5.12-1.04%-0.61%
杰赛科技/002544.SZ
2022-12-0119.0019.3818.8119.151.22%0.11%-1.97%4,062,00077,700,00081%19.131.20%18.970.88%18.91-0.25%19.530.02%-0.09%
海能达/002583.SZ
2022-12-015.505.625.485.561.46%0.38%-2.83%13,577,60075,205,00050%5.541.06%5.511.08%5.48-0.56%5.720.07%0.53%
网宿科技/300017.SZ
2022-12-015.535.745.525.683.46%0.16%0.89%45,018,900255,285,000152%5.672.49%5.611.52%5.580.89%5.63-0.04%0.04%
华星创业/300025.SZ
2022-12-015.045.084.964.97-1.58%-1.09%-2.82%7,587,80038,129,00071%5.031.62%4.960.90%4.96-0.68%5.11-0.64%-0.19%
金亚退/300028.SZ
2020-07-310.310.310.290.30-3.23%-1.32%-4.15%14,132,7004,302,000189%0.30-1.30%0.310.00%0.31-1.29%0.31-2.49%-1.66%
*ST数知/300038.SZ
2022-06-290.340.350.290.30-11.76%-4.46%-14.04%84,367,20026,478,000231%0.31-7.65%0.33-4.11%0.34-4.56%0.35-4.38%-5.07%
世纪鼎利/300050.SZ
2022-12-013.733.773.713.730.00%-0.21%-0.45%5,449,90020,371,00088%3.740.89%3.701.15%3.680.22%3.75-0.35%-0.08%
恒信东方/300081.SZ
2022-12-017.397.637.387.521.21%-0.05%-2.48%26,699,100200,879,00088%7.521.33%7.441.43%7.360.68%7.71-2.06%-0.36%
高新兴/300098.SZ
2022-12-013.293.323.283.300.92%-0.06%-1.58%15,127,80049,945,00079%3.300.70%3.290.92%3.27-0.06%3.35-0.56%-0.39%
振芯科技/300101.SZ
2022-12-0125.2826.1925.1225.963.02%1.07%0.67%14,380,700369,382,000146%25.691.72%25.381.07%25.320.14%25.79-0.38%-0.90%
大富科技/300134.SZ
2022-12-018.558.668.528.632.13%0.10%0.17%5,029,10043,358,00093%8.621.89%8.521.45%8.460.10%8.62-0.27%0.01%
天喻信息/300205.SZ
2022-12-0112.2912.5712.1012.521.95%0.58%-4.15%10,935,300136,127,00050%12.450.74%12.540.22%12.52-1.39%13.06-0.06%0.38%
亿通科技/300211.SZ
2022-12-017.617.707.587.681.99%0.22%-0.54%2,119,60016,243,000100%7.661.70%7.581.00%7.56-0.34%7.72-0.46%-0.12%
佳讯飞鸿/300213.SZ
2022-12-015.225.245.165.190.39%-0.29%-1.35%5,229,70027,219,00088%5.210.77%5.170.96%5.15-0.08%5.26-0.47%-0.29%
初灵信息/300250.SZ
2022-12-0111.4911.7111.4911.621.66%0.15%-5.09%4,539,30052,671,00071%11.601.29%11.540.60%11.54-0.74%12.24-0.98%-0.21%
金信诺/300252.SZ
2022-12-017.697.747.667.720.78%0.25%-1.10%4,814,40037,078,00087%7.701.08%7.641.11%7.60-0.20%7.81-0.36%-0.29%
吴通控股/300292.SZ
2022-12-013.183.233.173.180.32%-0.50%-1.24%23,641,00075,553,000122%3.200.95%3.181.02%3.160.19%3.22-0.40%-0.17%
富春股份/300299.SZ
2022-12-015.445.525.425.430.00%-0.68%-2.83%8,491,40046,421,00067%5.471.17%5.430.93%5.40-0.02%5.59-0.85%0.03%
宜通世纪/300310.SZ
2022-12-013.713.853.713.761.62%-0.32%-1.29%23,829,00089,877,000131%3.772.17%3.721.72%3.710.54%3.81-0.42%-0.08%
*ST邦讯/300312.SZ
2022-07-010.320.330.280.30-9.09%-1.32%-11.76%35,795,40010,877,000245%0.30-8.43%0.32-5.94%0.32-5.00%0.34-4.23%-8.97%
东土科技/300353.SZ
2022-12-019.109.649.109.534.84%0.67%-4.23%17,291,500163,701,00095%9.473.66%9.342.03%9.31-0.55%9.95-0.66%0.20%
中国联通/600050.SH
2022-12-014.414.854.354.727.03%-0.02%13.00%1,155,082,5005,453,224,000187%4.728.23%4.475.85%4.324.50%4.183.06%1.65%
康欣新材/600076.SH
2022-12-013.043.073.013.03-0.33%-0.26%0.73%4,849,60014,735,00093%3.040.07%3.030.70%3.010.37%3.01-0.03%0.12%
宋都股份/600077.SH
2022-12-013.183.263.093.11-1.89%-1.71%0.45%61,459,900194,475,000131%3.16-2.95%3.210.78%3.150.77%3.100.45%0.55%
永鼎股份/600105.SH
2022-12-013.683.803.603.704.23%0.03%2.29%38,399,900142,032,000232%3.704.26%3.633.65%3.591.85%3.620.17%-0.25%
ST宏图/600122.SH
2022-12-011.781.801.731.74-2.79%-1.19%1.34%22,487,40039,601,000200%1.760.06%1.751.27%1.730.93%1.720.53%0.15%
波导股份/600130.SH
2022-12-014.444.824.394.553.64%-0.46%5.11%142,535,800651,481,000181%4.578.76%4.366.47%4.283.44%4.331.33%1.04%
大唐电信/600198.SH
2022-12-016.306.526.296.381.27%-0.53%-0.61%9,662,80061,980,000101%6.412.23%6.331.75%6.280.29%6.42-0.14%0.07%
大恒科技/600288.SH
2022-12-0112.8813.0512.8212.870.39%-0.33%-1.03%2,660,90034,359,000129%12.911.09%12.850.67%12.83-0.07%13.00-0.62%-0.21%
长江通信/600345.SH
2022-12-0117.0617.3016.9317.101.06%-0.02%-0.33%2,182,10037,321,00096%17.101.22%16.971.34%16.860.04%17.16-0.20%0.05%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
亨通光电/600487.SH
2022-12-0116.4117.0416.2216.711.89%-0.01%1.83%78,710,5001,315,388,000136%16.713.31%16.370.57%16.33-0.15%16.410.19%-0.54%
烽火通信/600498.SH
2022-12-0113.8214.2013.8013.982.12%-0.28%-0.39%8,275,800116,021,000121%14.021.91%13.860.75%13.840.08%14.04-0.08%0.09%
中天科技/600522.SH
2022-12-0116.8817.5316.6016.710.12%-1.83%-2.45%117,592,8002,001,610,00096%17.022.63%16.573.42%16.20-0.93%17.13-1.23%-1.74%
*ST中安/600654.SH
2022-12-012.782.862.742.852.52%1.53%6.86%14,670,40041,182,000173%2.812.33%2.752.31%2.711.73%2.671.10%0.13%
电子城/600658.SH
2022-12-014.374.424.254.28-1.83%-1.13%1.49%17,125,50074,133,000129%4.33-1.28%4.340.67%4.290.75%4.220.38%0.49%
*ST上普/600680.SH
2018-04-277.287.737.287.694.34%2.14%5.98%4,646,40034,984,000166%7.531.51%7.440.26%7.490.67%7.261.12%1.16%
佳都科技/600728.SH
2022-12-015.845.895.815.830.34%-0.31%-2.69%11,227,70065,660,00058%5.850.36%5.820.74%5.790.04%5.99-0.33%-0.16%
北汽蓝谷/600733.SH
2022-12-016.736.736.446.45-1.23%-1.35%1.24%72,219,900472,194,000190%6.540.77%6.461.35%6.410.82%6.370.55%-0.20%
中国海防/600764.SH
2022-12-0123.0023.3822.9723.331.79%0.49%-1.43%3,197,70074,242,00065%23.220.83%23.150.42%23.17-1.05%23.670.03%0.37%
南京熊猫/600775.SH
2022-12-0110.9411.0810.8510.870.00%-0.56%-3.28%9,644,900105,430,00037%10.930.27%10.831.11%10.73-0.77%11.240.09%0.58%
东方通信/600776.SH
2022-12-019.8510.159.839.951.74%-0.28%-2.14%11,893,800118,682,00066%9.982.14%9.851.46%9.85-0.18%10.170.00%0.41%
ST鹏博士/600804.SH
2022-12-013.453.613.423.43-0.29%-2.58%3.10%88,003,400309,822,000223%3.523.26%3.443.03%3.382.33%3.331.50%0.13%
四创电子/600990.SH
2022-12-0131.7632.6931.5031.830.54%-0.57%0.12%4,025,700128,870,00063%32.011.45%31.750.39%32.13-0.22%31.790.56%1.03%