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
2022-07-0115.1015.2514.9015.030.33%-0.23%-1.91%2,426,20036,548,00073%15.060.05%15.15-0.36%15.20-1.06%15.32-0.20%-0.15%
中国天楹/000035.SZ
2022-07-015.255.415.255.372.29%0.45%-0.79%9,773,10052,244,00047%5.350.55%5.33-0.71%5.420.15%5.410.19%0.10%
中兴通讯/000063.SZ
2022-07-0125.4525.7825.2125.26-1.06%-0.74%-0.14%24,582,200625,584,00067%25.45-0.67%25.590.70%25.380.39%25.30-0.05%0.13%
宁通信/000468.SZ
航天发展/000547.SZ
2022-07-0111.9012.1611.7211.75-1.39%-1.33%-1.46%40,376,200480,800,00061%11.910.95%11.95-0.78%12.00-0.24%11.920.21%0.12%
神州信息/000555.SZ
2022-07-0111.2911.4011.1811.23-0.44%-0.43%-0.41%6,930,20078,161,00080%11.280.18%11.29-0.12%11.30-0.27%11.280.06%0.08%
汇源通信/000586.SZ
2022-07-018.308.308.068.22-0.12%0.29%0.98%1,701,90013,948,00079%8.20-1.17%8.29-0.11%8.250.07%8.140.38%0.36%
ST金鸿/000669.SZ
2022-07-011.641.671.621.660.61%0.91%1.03%9,981,60016,417,00081%1.650.74%1.66-0.12%1.650.30%1.64-0.12%-0.28%
恒逸石化/000703.SZ
2022-07-0110.5110.5810.3310.40-1.05%-0.03%-3.89%19,360,100201,406,00062%10.40-0.71%10.60-2.44%10.77-0.41%10.82-1.39%-0.44%
天音控股/000829.SZ
2022-07-0111.8311.9011.4811.56-2.94%-0.63%-1.12%19,906,900231,586,00045%11.63-2.27%11.90-0.78%11.86-0.10%11.691.09%1.36%
欢瑞世纪/000892.SZ
2022-07-013.633.663.393.46-7.98%-0.69%1.41%70,414,500245,339,000163%3.48-3.41%3.570.23%3.510.52%3.410.80%1.58%
数源科技/000909.SZ
2022-07-019.409.559.289.370.54%-0.26%-6.23%23,206,400218,000,00049%9.39-0.27%9.50-1.02%9.64-1.54%9.99-1.67%-3.12%
ST同洲/002052.SZ
2022-07-012.332.392.292.29-4.98%-1.17%4.66%15,117,80035,027,000185%2.32-3.38%2.340.52%2.301.28%2.192.48%1.70%
ST新海/002089.SZ
2022-07-012.272.322.232.312.21%1.09%2.62%18,405,80042,052,00096%2.291.42%2.27-0.31%2.290.48%2.250.22%0.14%
国脉科技/002093.SZ
2022-07-015.715.765.645.65-1.05%-0.55%0.39%5,507,70031,287,00063%5.68-0.70%5.72-0.14%5.700.26%5.630.11%0.03%
三维通信/002115.SZ
2022-07-014.144.454.124.242.17%-0.96%2.09%28,798,900123,280,000148%4.281.49%4.260.78%4.220.81%4.150.83%0.63%
北纬科技/002148.SZ
2022-07-014.874.934.824.82-1.83%-0.72%1.11%8,591,30041,712,00082%4.86-1.94%4.910.06%4.870.56%4.770.59%0.43%
北斗星通/002151.SZ
2022-07-0131.6031.9231.3631.600.13%-0.13%0.39%3,096,20097,968,00053%31.64-0.07%31.83-0.33%31.86-0.15%31.480.18%0.19%
远 望 谷/002161.SZ
2022-07-015.105.515.055.152.79%-2.30%6.30%87,093,400459,091,000443%5.277.53%5.139.88%4.957.31%4.856.77%1.26%
武汉凡谷/002194.SZ
2022-07-0110.2510.5110.0810.13-4.25%-1.29%1.14%50,778,000521,108,000158%10.26-4.19%10.420.53%10.270.68%10.020.80%0.43%
奥维通信/002231.SZ
2022-07-016.386.556.006.15-7.80%-0.34%0.74%59,043,700364,338,000398%6.17-7.41%6.32-0.58%6.24-0.06%6.111.31%1.67%
光迅科技/002281.SZ
2022-07-0117.4417.7417.3117.31-1.54%-1.14%-0.14%6,733,400117,894,00088%17.51-0.75%17.730.38%17.580.34%17.340.36%0.38%
日海智能/002313.SZ
2022-07-016.186.256.106.255.04%0.94%8.19%5,279,50032,692,000102%6.194.79%5.901.55%5.841.23%5.780.94%0.01%
亚联发展/002316.SZ
2022-07-012.252.372.252.364.42%0.81%2.48%26,351,20061,685,000204%2.342.95%2.321.53%2.301.10%2.300.13%-0.58%
星网锐捷/002396.SZ
2022-07-0122.6722.9322.4822.51-0.57%-0.71%0.87%8,754,500198,477,00074%22.67-0.24%22.730.23%22.620.18%22.320.28%0.23%
深南股份/002417.SZ
2022-07-013.403.493.323.440.29%1.33%-1.74%9,309,50031,602,00052%3.40-1.37%3.45-1.74%3.54-0.78%3.500.66%1.17%
盛路通信/002446.SZ
2022-07-017.037.066.936.970.58%-0.36%2.68%23,960,000167,606,00081%7.000.30%6.97-0.46%6.970.78%6.790.65%0.44%
海格通信/002465.SZ
2022-07-019.109.159.019.02-0.77%-0.56%-0.74%16,951,200153,758,00082%9.07-0.52%9.12-0.33%9.13-0.14%9.09-0.17%-0.35%
二六三/002467.SZ
2022-07-014.134.174.104.11-0.72%-0.44%-2.77%13,193,80054,459,00046%4.13-0.58%4.16-0.55%4.18-0.33%4.23-2.87%-0.21%
通鼎互联/002491.SZ
2022-07-015.215.274.965.04-3.26%-0.67%-1.96%23,788,500120,703,000127%5.07-3.21%5.16-0.94%5.15-0.60%5.140.25%0.70%
杰赛科技/002544.SZ
2022-07-0122.7722.9922.5222.880.57%0.65%-1.83%3,561,20080,952,00064%22.73-0.67%22.97-0.90%23.22-0.61%23.31-0.39%-0.35%
海能达/002583.SZ
2022-07-014.854.864.744.75-1.86%-0.59%0.59%8,967,90042,845,00069%4.78-1.55%4.85-0.08%4.810.46%4.720.15%0.04%
网宿科技/300017.SZ
2022-07-015.395.395.315.31-0.93%-0.58%-0.49%22,757,300121,553,00085%5.34-0.76%5.38-0.11%5.370.04%5.340.19%0.25%
华星创业/300025.SZ
2022-07-014.975.174.935.133.64%1.30%5.19%12,275,80062,169,000114%5.060.80%5.05-0.98%5.060.98%4.881.12%1.38%
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
2022-07-013.994.013.923.93-0.76%-0.73%0.54%6,977,80027,626,00066%3.96-1.54%3.990.28%3.960.33%3.910.36%0.45%
恒信东方/300081.SZ
2022-07-018.928.928.568.63-3.03%-0.48%0.38%30,864,500267,645,00076%8.67-3.21%8.870.31%8.770.41%8.600.48%0.64%
高新兴/300098.SZ
2022-07-013.653.683.593.61-1.10%-0.47%0.73%22,789,30082,664,00069%3.63-1.01%3.66-0.16%3.650.36%3.580.36%0.46%
振芯科技/300101.SZ
2022-07-0120.6020.6419.8819.96-3.29%-0.57%-2.42%15,520,300311,559,00088%20.07-3.24%20.51-1.37%20.68-0.43%20.450.52%0.75%
大富科技/300134.SZ
2022-07-018.108.198.008.03-1.47%-0.61%-1.07%6,712,60054,231,00055%8.08-1.72%8.26-1.77%8.320.34%8.120.31%0.79%
天喻信息/300205.SZ
2022-07-0112.0712.4712.0512.190.99%-0.25%-1.65%8,540,300104,361,00066%12.220.45%12.26-0.41%12.29-0.39%12.390.17%0.47%
亿通科技/300211.SZ
2022-07-018.618.898.548.792.09%0.08%2.02%3,600,00031,618,000122%8.781.60%8.76-0.56%8.770.46%8.620.60%0.53%
佳讯飞鸿/300213.SZ
2022-07-015.655.695.615.640.36%-0.19%1.17%7,605,90042,979,00084%5.65-0.19%5.66-0.11%5.650.37%5.580.31%0.29%
初灵信息/300250.SZ
2022-07-0115.0315.4514.8214.93-1.71%-1.00%1.94%14,646,900220,892,00089%15.08-1.55%15.040.95%14.830.89%14.650.41%0.45%
金信诺/300252.SZ
2022-07-017.757.857.657.66-0.78%-0.93%-0.04%4,847,20037,477,00068%7.73-0.63%7.81-0.22%7.790.03%7.660.45%0.41%
吴通控股/300292.SZ
2022-07-013.553.613.533.570.56%0.22%1.80%21,064,60075,038,00072%3.56-0.36%3.57-0.06%3.560.34%3.510.37%0.41%
富春股份/300299.SZ
2022-07-016.256.566.216.534.82%2.32%5.20%54,799,800349,732,000165%6.383.67%6.271.19%6.280.97%6.210.93%0.16%
宜通世纪/300310.SZ
2022-07-014.394.404.314.33-0.92%-0.32%0.46%15,007,00065,196,00083%4.34-1.00%4.380.30%4.350.25%4.310.26%0.30%
*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
2022-07-019.019.078.778.81-2.11%-0.81%-4.07%8,467,40075,204,00052%8.88-1.73%9.06-1.11%9.13-1.12%9.180.56%1.08%
中国联通/600050.SH
2022-07-013.473.473.453.470.29%0.29%-0.17%70,192,900242,836,00095%3.46-0.03%3.46-0.20%3.47-0.09%3.48-0.14%-0.07%
康欣新材/600076.SH
2022-07-013.293.293.223.24-1.52%-0.18%0.81%7,790,00025,283,000104%3.25-1.61%3.29-0.21%3.270.34%3.210.41%0.36%
宋都股份/600077.SH
2022-07-013.724.043.623.883.47%1.09%-0.18%79,301,400304,353,000148%3.842.37%3.810.48%3.810.26%3.89-1.20%-0.74%
永鼎股份/600105.SH
2022-07-013.633.663.563.610.00%-0.52%-1.20%15,972,40057,960,00074%3.63-0.11%3.65-0.60%3.66-0.22%3.650.00%0.26%
ST宏图/600122.SH
2022-07-011.931.931.901.91-0.52%-0.16%-3.73%6,850,20013,107,00035%1.91-0.68%1.93-0.31%1.93-0.16%1.98-0.20%0.56%
波导股份/600130.SH
2022-07-013.834.113.803.912.09%-0.69%2.52%30,729,100120,971,00098%3.942.15%3.890.57%3.880.81%3.810.55%0.85%
大唐电信/600198.SH
2022-07-016.786.816.686.71-1.03%-0.36%-2.09%9,685,40065,222,00085%6.73-0.93%6.85-0.28%6.84-0.18%6.85-0.33%-0.55%
大恒科技/600288.SH
2022-07-0114.5514.8014.2214.38-0.83%-0.99%0.62%8,064,800117,135,000133%14.520.23%14.490.13%14.460.49%14.290.51%0.32%
长江通信/600345.SH
2022-07-0115.6115.7515.3815.39-1.47%-0.67%-0.29%1,298,80020,124,00088%15.49-1.21%15.610.08%15.550.09%15.430.00%-0.17%
*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
2022-07-0114.4814.5913.9314.14-2.75%-0.37%-2.47%51,971,600737,602,000107%14.19-1.91%14.32-0.87%14.48-1.27%14.500.34%1.01%
烽火通信/600498.SH
2022-07-0114.5014.5614.3114.35-0.90%-0.37%-0.45%5,898,20084,950,00084%14.40-0.96%14.56-0.01%14.510.06%14.420.03%0.05%
中天科技/600522.SH
2022-07-0123.1323.8422.8123.361.13%-0.36%6.61%50,728,8001,189,268,00072%23.440.93%23.100.51%22.941.11%21.911.69%1.51%
*ST中安/600654.SH
2022-07-012.212.212.212.215.24%0.00%3.03%2,463,4005,444,00048%2.214.29%2.130.81%2.120.24%2.15-0.14%-0.17%
电子城/600658.SH
2022-07-014.174.264.124.180.48%-0.36%0.89%6,782,40028,455,000124%4.200.58%4.180.36%4.170.41%4.140.32%-0.06%
*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
2022-07-016.476.566.426.44-0.31%-0.77%0.52%14,937,30096,938,00090%6.490.08%6.490.14%6.470.33%6.410.31%0.24%
北汽蓝谷/600733.SH
2022-07-019.209.428.859.270.00%1.41%-3.47%145,540,2001,330,381,00064%9.14-2.04%9.46-3.72%9.77-0.58%9.600.19%1.12%
中国海防/600764.SH
2022-07-0125.2525.5825.0125.260.08%-0.07%-1.25%3,108,90078,583,00055%25.280.10%25.32-0.95%25.58-0.58%25.58-1.45%-0.33%
南京熊猫/600775.SH
2022-07-019.819.879.579.59-2.14%-0.97%1.75%8,094,80078,386,00068%9.68-1.80%9.851.24%9.600.43%9.430.47%0.66%
东方通信/600776.SH
2022-07-0111.3011.3310.7410.76-4.36%-1.47%-3.74%17,101,400186,749,00076%10.92-3.93%11.29-0.03%11.19-0.06%11.18-1.41%0.17%
ST鹏博士/600804.SH
2022-07-013.533.543.453.48-1.69%-0.37%-2.38%22,406,00078,270,00075%3.49-1.50%3.55-0.98%3.57-0.83%3.57-0.45%-0.18%
四创电子/600990.SH
2022-07-0141.7542.2240.5541.25-0.24%0.20%-1.06%1,887,70077,715,00089%41.17-0.41%41.41-0.91%41.80-1.07%41.69-0.03%-0.19%