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
000032, 000035, 000063, 000468, 000547, 000555, 000586, 000669, 000703, 000829, 000892, 000909, 002052, 002089, 002093, 002115, 002148, 002151, 002161, 002194, 002231, 002281, 002313, 002316, 002396, 002417, 002446, 002465, 002467, 002491, 002544, 002583, 300017, 300025, 300028, 300038, 300050, 300081, 300098, 300101, 300134, 300205, 300211, 300213, 300250, 300252, 300292, 300299, 300310, 300312, 300353, 600050, 600076, 600077, 600105, 600122, 600130, 600198, 600288, 600345, 600485, 600487, 600498, 600522, 600654, 600658, 600680, 600728, 600733, 600764, 600775, 600776, 600804, 600990	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
深桑达Ａ/000032.SZ
	2022-12-01	25.61	27.50	25.40	26.50	2.44%	-0.54%	2.34%	81,256,600	2,164,884,000	93%	26.64	3.13%	26.41	1.15%	26.16	0.74%	25.89	0.33%	1.40%
中国天楹/000035.SZ
	2022-12-01	5.28	5.30	5.17	5.18	-1.71%	-0.84%	-0.04%	24,095,400	125,872,000	125%	5.22	-0.76%	5.22	0.85%	5.19	0.25%	5.18	0.02%	-0.36%
中兴通讯/000063.SZ
	2022-12-01	24.74	25.64	24.69	25.20	2.86%	-0.11%	1.48%	53,820,400	1,357,803,000	165%	25.23	3.05%	24.88	2.56%	24.64	1.29%	24.83	0.47%	0.49%
宁通信/000468.SZ
航天发展/000547.SZ
	2022-12-01	10.36	10.49	10.34	10.40	0.97%	-0.16%	-0.68%	21,820,200	227,306,000	108%	10.42	0.75%	10.35	1.07%	10.29	0.05%	10.47	-0.47%	-0.15%
神州信息/000555.SZ
	2022-12-01	10.80	11.00	10.80	10.99	2.14%	0.57%	-0.52%	9,531,900	104,162,000	94%	10.93	1.51%	10.80	1.50%	10.72	0.43%	11.05	-0.99%	-0.22%
汇源通信/000586.SZ
	2022-12-01	9.01	9.30	9.01	9.10	-0.76%	-0.26%	2.03%	12,190,200	111,221,000	110%	9.12	1.06%	8.99	0.91%	9.00	0.10%	8.92	0.42%	0.50%
ST金鸿/000669.SZ
	2022-12-01	1.93	1.94	1.89	1.91	-1.04%	-0.10%	3.30%	13,040,600	24,929,000	100%	1.91	-1.09%	1.91	0.68%	1.89	0.86%	1.85	0.65%	0.48%
恒逸石化/000703.SZ
	2022-12-01	7.30	7.34	7.22	7.25	1.12%	-0.23%	1.58%	22,712,600	165,046,000	108%	7.27	0.60%	7.21	1.25%	7.16	0.34%	7.14	0.25%	0.04%
天音控股/000829.SZ
	2022-12-01	10.14	10.27	10.00	10.09	0.50%	-0.51%	-3.88%	18,083,600	183,398,000	68%	10.14	0.74%	10.09	0.76%	10.05	-0.54%	10.50	-0.33%	0.08%
欢瑞世纪/000892.SZ
	2022-12-01	4.20	4.29	4.15	4.18	0.72%	-0.52%	3.75%	53,725,600	225,729,000	136%	4.20	1.84%	4.14	2.15%	4.07	1.47%	4.03	-0.12%	-0.13%
数源科技/000909.SZ
	2022-12-01	9.26	9.44	9.21	9.30	0.54%	-0.24%	-0.70%	21,416,100	199,648,000	78%	9.32	-1.25%	9.38	0.85%	9.30	0.17%	9.37	-1.05%	-0.12%
ST同洲/002052.SZ
	2022-12-01	2.52	2.65	2.50	2.65	5.16%	2.63%	5.70%	6,860,900	17,713,000	241%	2.58	2.75%	2.54	2.37%	2.52	1.61%	2.51	0.85%	0.06%
ST新海/002089.SZ
	2022-12-01	2.57	2.59	2.43	2.43	-5.08%	-2.21%	-0.04%	51,838,700	128,798,000	162%	2.49	-3.98%	2.54	0.52%	2.50	0.73%	2.43	0.62%	0.59%
国脉科技/002093.SZ
	2022-12-01	7.33	7.48	7.25	7.45	2.19%	1.02%	3.10%	73,989,700	545,664,000	128%	7.38	1.64%	7.29	1.19%	7.24	0.77%	7.23	-0.10%	-0.55%
三维通信/002115.SZ
	2022-12-01	4.88	4.99	4.86	4.92	0.82%	-0.12%	-0.73%	24,289,900	119,643,000	73%	4.93	1.21%	4.87	1.40%	4.83	0.15%	4.96	-0.22%	-0.04%
北纬科技/002148.SZ
	2022-12-01	5.67	5.73	5.61	5.62	-0.71%	-0.76%	-1.59%	20,680,100	117,106,000	87%	5.66	0.95%	5.61	1.12%	5.58	0.34%	5.71	-0.63%	-0.21%
北斗星通/002151.SZ
	2022-12-01	30.28	30.48	30.08	30.17	-0.36%	-0.21%	1.85%	4,784,200	144,643,000	102%	30.23	-0.28%	30.15	1.04%	29.81	0.62%	29.62	0.17%	-0.22%
远望谷/002161.SZ
	2022-12-01	5.09	5.15	5.06	5.09	0.20%	-0.25%	-1.85%	10,048,100	51,279,000	102%	5.10	0.47%	5.09	0.71%	5.08	-0.22%	5.19	-0.78%	-0.29%
武汉凡谷/002194.SZ
	2022-12-01	10.08	10.33	10.06	10.17	1.50%	-0.26%	-3.64%	20,919,000	213,318,000	73%	10.20	1.98%	10.07	1.63%	10.00	0.13%	10.55	-2.06%	-0.27%
奥维通信/002231.SZ
	2022-12-01	8.50	9.11	8.39	8.65	0.58%	-0.22%	4.28%	39,997,100	346,723,000	134%	8.67	4.01%	8.46	0.13%	8.48	1.48%	8.30	1.09%	0.84%
光迅科技/002281.SZ
	2022-12-01	17.03	17.34	17.01	17.10	1.12%	-0.45%	-0.71%	4,000,300	68,716,000	104%	17.18	1.33%	17.03	1.19%	16.95	-0.14%	17.22	-0.10%	0.09%
日海智能/002313.SZ
	2022-12-01	6.36	6.48	6.29	6.32	-0.94%	-0.64%	2.98%	6,755,400	42,970,000	87%	6.36	0.25%	6.32	0.45%	6.28	1.34%	6.14	0.64%	0.95%
亚联发展/002316.SZ
	2022-12-01	4.11	4.29	4.09	4.25	3.91%	0.00%	8.97%	20,122,300	85,524,000	147%	4.25	5.20%	4.10	1.66%	4.08	4.14%	3.90	1.43%	0.73%
星网锐捷/002396.SZ
	2022-12-01	20.37	21.05	20.34	20.82	3.38%	0.40%	-2.87%	11,433,400	237,111,000	78%	20.74	2.69%	20.47	1.66%	20.38	0.12%	21.44	-0.17%	0.24%
深南股份/002417.SZ
	2022-12-01	8.42	8.69	8.35	8.52	1.31%	0.46%	-0.49%	2,617,300	22,197,000	64%	8.48	1.02%	8.45	-1.31%	8.67	0.01%	8.56	-0.07%	0.17%
盛路通信/002446.SZ
	2022-12-01	10.26	10.75	10.26	10.48	2.14%	-0.59%	-3.05%	30,054,700	316,834,000	70%	10.54	2.97%	10.43	0.36%	10.40	-0.10%	10.81	0.06%	0.35%
海格通信/002465.SZ
	2022-12-01	8.69	8.76	8.64	8.65	-0.12%	-0.59%	0.06%	11,675,600	101,585,000	101%	8.70	0.18%	8.66	0.93%	8.60	0.40%	8.65	-0.04%	0.00%
二六三/002467.SZ
	2022-12-01	5.46	5.65	5.40	5.51	-0.72%	-0.20%	-5.63%	191,606,500	1,057,868,000	81%	5.52	2.81%	5.41	1.62%	5.36	1.13%	5.84	-3.07%	-0.48%
通鼎互联/002491.SZ
	2022-12-01	4.88	4.89	4.81	4.84	0.00%	-0.17%	-5.47%	12,530,700	60,751,000	88%	4.85	-0.12%	4.86	0.14%	4.87	-0.75%	5.12	-1.04%	-0.61%
杰赛科技/002544.SZ
	2022-12-01	19.00	19.38	18.81	19.15	1.22%	0.11%	-1.97%	4,062,000	77,700,000	81%	19.13	1.20%	18.97	0.88%	18.91	-0.25%	19.53	0.02%	-0.09%
海能达/002583.SZ
	2022-12-01	5.50	5.62	5.48	5.56	1.46%	0.38%	-2.83%	13,577,600	75,205,000	50%	5.54	1.06%	5.51	1.08%	5.48	-0.56%	5.72	0.07%	0.53%
网宿科技/300017.SZ
	2022-12-01	5.53	5.74	5.52	5.68	3.46%	0.16%	0.89%	45,018,900	255,285,000	152%	5.67	2.49%	5.61	1.52%	5.58	0.89%	5.63	-0.04%	0.04%
华星创业/300025.SZ
	2022-12-01	5.04	5.08	4.96	4.97	-1.58%	-1.09%	-2.82%	7,587,800	38,129,000	71%	5.03	1.62%	4.96	0.90%	4.96	-0.68%	5.11	-0.64%	-0.19%
金亚退/300028.SZ
	2020-07-31	0.31	0.31	0.29	0.30	-3.23%	-1.32%	-4.15%	14,132,700	4,302,000	189%	0.30	-1.30%	0.31	0.00%	0.31	-1.29%	0.31	-2.49%	-1.66%
*ST数知/300038.SZ
	2022-06-29	0.34	0.35	0.29	0.30	-11.76%	-4.46%	-14.04%	84,367,200	26,478,000	231%	0.31	-7.65%	0.33	-4.11%	0.34	-4.56%	0.35	-4.38%	-5.07%
世纪鼎利/300050.SZ
	2022-12-01	3.73	3.77	3.71	3.73	0.00%	-0.21%	-0.45%	5,449,900	20,371,000	88%	3.74	0.89%	3.70	1.15%	3.68	0.22%	3.75	-0.35%	-0.08%
恒信东方/300081.SZ
	2022-12-01	7.39	7.63	7.38	7.52	1.21%	-0.05%	-2.48%	26,699,100	200,879,000	88%	7.52	1.33%	7.44	1.43%	7.36	0.68%	7.71	-2.06%	-0.36%
高新兴/300098.SZ
	2022-12-01	3.29	3.32	3.28	3.30	0.92%	-0.06%	-1.58%	15,127,800	49,945,000	79%	3.30	0.70%	3.29	0.92%	3.27	-0.06%	3.35	-0.56%	-0.39%
振芯科技/300101.SZ
	2022-12-01	25.28	26.19	25.12	25.96	3.02%	1.07%	0.67%	14,380,700	369,382,000	146%	25.69	1.72%	25.38	1.07%	25.32	0.14%	25.79	-0.38%	-0.90%
大富科技/300134.SZ
	2022-12-01	8.55	8.66	8.52	8.63	2.13%	0.10%	0.17%	5,029,100	43,358,000	93%	8.62	1.89%	8.52	1.45%	8.46	0.10%	8.62	-0.27%	0.01%
天喻信息/300205.SZ
	2022-12-01	12.29	12.57	12.10	12.52	1.95%	0.58%	-4.15%	10,935,300	136,127,000	50%	12.45	0.74%	12.54	0.22%	12.52	-1.39%	13.06	-0.06%	0.38%
亿通科技/300211.SZ
	2022-12-01	7.61	7.70	7.58	7.68	1.99%	0.22%	-0.54%	2,119,600	16,243,000	100%	7.66	1.70%	7.58	1.00%	7.56	-0.34%	7.72	-0.46%	-0.12%
佳讯飞鸿/300213.SZ
	2022-12-01	5.22	5.24	5.16	5.19	0.39%	-0.29%	-1.35%	5,229,700	27,219,000	88%	5.21	0.77%	5.17	0.96%	5.15	-0.08%	5.26	-0.47%	-0.29%
初灵信息/300250.SZ
	2022-12-01	11.49	11.71	11.49	11.62	1.66%	0.15%	-5.09%	4,539,300	52,671,000	71%	11.60	1.29%	11.54	0.60%	11.54	-0.74%	12.24	-0.98%	-0.21%
金信诺/300252.SZ
	2022-12-01	7.69	7.74	7.66	7.72	0.78%	0.25%	-1.10%	4,814,400	37,078,000	87%	7.70	1.08%	7.64	1.11%	7.60	-0.20%	7.81	-0.36%	-0.29%
吴通控股/300292.SZ
	2022-12-01	3.18	3.23	3.17	3.18	0.32%	-0.50%	-1.24%	23,641,000	75,553,000	122%	3.20	0.95%	3.18	1.02%	3.16	0.19%	3.22	-0.40%	-0.17%
富春股份/300299.SZ
	2022-12-01	5.44	5.52	5.42	5.43	0.00%	-0.68%	-2.83%	8,491,400	46,421,000	67%	5.47	1.17%	5.43	0.93%	5.40	-0.02%	5.59	-0.85%	0.03%
宜通世纪/300310.SZ
	2022-12-01	3.71	3.85	3.71	3.76	1.62%	-0.32%	-1.29%	23,829,000	89,877,000	131%	3.77	2.17%	3.72	1.72%	3.71	0.54%	3.81	-0.42%	-0.08%
*ST邦讯/300312.SZ
	2022-07-01	0.32	0.33	0.28	0.30	-9.09%	-1.32%	-11.76%	35,795,400	10,877,000	245%	0.30	-8.43%	0.32	-5.94%	0.32	-5.00%	0.34	-4.23%	-8.97%
东土科技/300353.SZ
	2022-12-01	9.10	9.64	9.10	9.53	4.84%	0.67%	-4.23%	17,291,500	163,701,000	95%	9.47	3.66%	9.34	2.03%	9.31	-0.55%	9.95	-0.66%	0.20%
中国联通/600050.SH
	2022-12-01	4.41	4.85	4.35	4.72	7.03%	-0.02%	13.00%	1,155,082,500	5,453,224,000	187%	4.72	8.23%	4.47	5.85%	4.32	4.50%	4.18	3.06%	1.65%
康欣新材/600076.SH
	2022-12-01	3.04	3.07	3.01	3.03	-0.33%	-0.26%	0.73%	4,849,600	14,735,000	93%	3.04	0.07%	3.03	0.70%	3.01	0.37%	3.01	-0.03%	0.12%
宋都股份/600077.SH
	2022-12-01	3.18	3.26	3.09	3.11	-1.89%	-1.71%	0.45%	61,459,900	194,475,000	131%	3.16	-2.95%	3.21	0.78%	3.15	0.77%	3.10	0.45%	0.55%
永鼎股份/600105.SH
	2022-12-01	3.68	3.80	3.60	3.70	4.23%	0.03%	2.29%	38,399,900	142,032,000	232%	3.70	4.26%	3.63	3.65%	3.59	1.85%	3.62	0.17%	-0.25%
ST宏图/600122.SH
	2022-12-01	1.78	1.80	1.73	1.74	-2.79%	-1.19%	1.34%	22,487,400	39,601,000	200%	1.76	0.06%	1.75	1.27%	1.73	0.93%	1.72	0.53%	0.15%
波导股份/600130.SH
	2022-12-01	4.44	4.82	4.39	4.55	3.64%	-0.46%	5.11%	142,535,800	651,481,000	181%	4.57	8.76%	4.36	6.47%	4.28	3.44%	4.33	1.33%	1.04%
大唐电信/600198.SH
	2022-12-01	6.30	6.52	6.29	6.38	1.27%	-0.53%	-0.61%	9,662,800	61,980,000	101%	6.41	2.23%	6.33	1.75%	6.28	0.29%	6.42	-0.14%	0.07%
大恒科技/600288.SH
	2022-12-01	12.88	13.05	12.82	12.87	0.39%	-0.33%	-1.03%	2,660,900	34,359,000	129%	12.91	1.09%	12.85	0.67%	12.83	-0.07%	13.00	-0.62%	-0.21%
长江通信/600345.SH
	2022-12-01	17.06	17.30	16.93	17.10	1.06%	-0.02%	-0.33%	2,182,100	37,321,000	96%	17.10	1.22%	16.97	1.34%	16.86	0.04%	17.16	-0.20%	0.05%
*ST信威/600485.SH
	2020-04-20	1.35	1.39	1.30	1.39	5.30%	0.80%	0.87%	55,265,500	76,233,000	131%	1.38	7.32%	1.32	1.54%	1.33	0.08%	1.38	-0.79%	-0.77%
亨通光电/600487.SH
	2022-12-01	16.41	17.04	16.22	16.71	1.89%	-0.01%	1.83%	78,710,500	1,315,388,000	136%	16.71	3.31%	16.37	0.57%	16.33	-0.15%	16.41	0.19%	-0.54%
烽火通信/600498.SH
	2022-12-01	13.82	14.20	13.80	13.98	2.12%	-0.28%	-0.39%	8,275,800	116,021,000	121%	14.02	1.91%	13.86	0.75%	13.84	0.08%	14.04	-0.08%	0.09%
中天科技/600522.SH
	2022-12-01	16.88	17.53	16.60	16.71	0.12%	-1.83%	-2.45%	117,592,800	2,001,610,000	96%	17.02	2.63%	16.57	3.42%	16.20	-0.93%	17.13	-1.23%	-1.74%
*ST中安/600654.SH
	2022-12-01	2.78	2.86	2.74	2.85	2.52%	1.53%	6.86%	14,670,400	41,182,000	173%	2.81	2.33%	2.75	2.31%	2.71	1.73%	2.67	1.10%	0.13%
电子城/600658.SH
	2022-12-01	4.37	4.42	4.25	4.28	-1.83%	-1.13%	1.49%	17,125,500	74,133,000	129%	4.33	-1.28%	4.34	0.67%	4.29	0.75%	4.22	0.38%	0.49%
*ST上普/600680.SH
	2018-04-27	7.28	7.73	7.28	7.69	4.34%	2.14%	5.98%	4,646,400	34,984,000	166%	7.53	1.51%	7.44	0.26%	7.49	0.67%	7.26	1.12%	1.16%
佳都科技/600728.SH
	2022-12-01	5.84	5.89	5.81	5.83	0.34%	-0.31%	-2.69%	11,227,700	65,660,000	58%	5.85	0.36%	5.82	0.74%	5.79	0.04%	5.99	-0.33%	-0.16%
北汽蓝谷/600733.SH
	2022-12-01	6.73	6.73	6.44	6.45	-1.23%	-1.35%	1.24%	72,219,900	472,194,000	190%	6.54	0.77%	6.46	1.35%	6.41	0.82%	6.37	0.55%	-0.20%
中国海防/600764.SH
	2022-12-01	23.00	23.38	22.97	23.33	1.79%	0.49%	-1.43%	3,197,700	74,242,000	65%	23.22	0.83%	23.15	0.42%	23.17	-1.05%	23.67	0.03%	0.37%
南京熊猫/600775.SH
	2022-12-01	10.94	11.08	10.85	10.87	0.00%	-0.56%	-3.28%	9,644,900	105,430,000	37%	10.93	0.27%	10.83	1.11%	10.73	-0.77%	11.24	0.09%	0.58%
东方通信/600776.SH
	2022-12-01	9.85	10.15	9.83	9.95	1.74%	-0.28%	-2.14%	11,893,800	118,682,000	66%	9.98	2.14%	9.85	1.46%	9.85	-0.18%	10.17	0.00%	0.41%
ST鹏博士/600804.SH
	2022-12-01	3.45	3.61	3.42	3.43	-0.29%	-2.58%	3.10%	88,003,400	309,822,000	223%	3.52	3.26%	3.44	3.03%	3.38	2.33%	3.33	1.50%	0.13%
四创电子/600990.SH
	2022-12-01	31.76	32.69	31.50	31.83	0.54%	-0.57%	0.12%	4,025,700	128,870,000	63%	32.01	1.45%	31.75	0.39%	32.13	-0.22%	31.79	0.56%	1.03%