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
2023-01-1123.7124.7923.4023.57-1.63%-2.05%2.13%44,679,6001,075,166,00097%24.06-0.08%24.22-0.36%24.20-0.02%23.081.08%0.03%
中国天楹/000035.SZ
2023-01-115.205.385.165.291.73%0.08%1.48%26,460,300139,858,000170%5.292.50%5.260.21%5.260.38%5.210.27%-0.66%
中兴通讯/000063.SZ
2023-01-1125.5026.9425.5026.293.14%-0.85%0.98%51,051,8001,353,632,000201%26.524.22%26.091.23%26.170.26%26.040.63%0.12%
宁通信/000468.SZ
航天发展/000547.SZ
2023-01-119.589.679.529.54-0.93%-0.63%-0.74%10,784,100103,529,00073%9.60-0.43%9.67-0.53%9.70-0.15%9.61-0.03%-0.22%
神州信息/000555.SZ
2023-01-1111.2911.3711.0911.13-1.42%-0.77%-0.39%6,088,00068,282,00065%11.22-1.00%11.31-0.40%11.37-0.42%11.170.28%0.68%
汇源通信/000586.SZ
2023-01-118.818.918.728.74-1.02%-0.72%-0.19%1,648,20014,509,00062%8.80-0.55%8.86-0.47%8.90-0.17%8.760.52%0.21%
ST金鸿/000669.SZ
2023-01-111.741.811.731.815.23%0.61%5.05%12,834,30023,091,000172%1.804.72%1.771.84%1.761.50%1.720.76%-0.27%
恒逸石化/000703.SZ
2023-01-117.227.247.127.13-0.97%-0.50%0.99%8,615,50061,736,00043%7.17-0.08%7.19-0.04%7.150.56%7.060.14%0.15%
天音控股/000829.SZ
2023-01-119.9710.139.859.87-1.20%-0.83%-1.25%13,534,100134,704,00068%9.95-1.01%10.05-0.89%10.11-0.58%10.00-0.14%-0.33%
欢瑞世纪/000892.SZ
2023-01-114.254.254.144.14-2.82%-1.17%-5.87%34,842,700145,953,00048%4.19-1.06%4.22-1.03%4.31-2.44%4.400.11%0.43%
数源科技/000909.SZ
2023-01-1110.9012.0910.7612.0910.01%4.39%13.39%141,787,3001,642,165,000221%11.586.99%11.222.69%10.862.78%10.662.52%2.55%
ST同洲/002052.SZ
2023-01-112.502.502.502.50-4.94%-0.04%-4.54%365,000913,00010%2.50-4.91%2.770.99%2.700.60%2.620.35%-0.28%
ST新海/002089.SZ
2023-01-112.192.212.152.15-1.83%-1.24%-1.60%12,292,70026,757,00090%2.18-1.09%2.20-1.44%2.220.09%2.190.00%-0.09%
国脉科技/002093.SZ
2023-01-117.858.007.647.66-3.40%-1.53%-4.56%66,613,100518,156,00058%7.78-1.06%7.85-0.80%8.04-2.69%8.030.36%1.22%
三维通信/002115.SZ
2023-01-114.895.054.864.890.00%-1.13%1.31%26,760,300132,358,000131%4.951.31%4.910.70%4.910.04%4.830.63%0.43%
北纬科技/002148.SZ
2023-01-115.635.785.585.670.71%-0.35%0.98%29,627,300168,586,000114%5.691.21%5.66-0.42%5.72-0.09%5.620.54%0.44%
北斗星通/002151.SZ
2023-01-1128.5528.6628.0928.11-1.23%-0.99%-1.02%2,194,30062,300,00095%28.39-0.39%28.55-0.20%28.54-0.12%28.400.05%-0.07%
远 望 谷/002161.SZ
2023-01-114.925.414.885.419.96%2.06%8.03%24,185,000128,199,000278%5.307.37%5.184.14%5.142.68%5.012.37%0.32%
武汉凡谷/002194.SZ
2023-01-119.509.949.489.712.21%-0.60%2.21%25,335,600247,501,000210%9.772.75%9.691.01%9.650.91%9.500.99%0.30%
奥维通信/002231.SZ
2023-01-119.409.498.618.72-6.24%-3.47%-6.18%46,676,600421,625,00096%9.03-3.23%9.24-3.33%9.52-0.37%9.290.27%2.03%
光迅科技/002281.SZ
2023-01-1116.2416.4416.1116.17-0.55%-0.54%0.48%2,341,70038,069,00098%16.26-0.14%16.30-0.20%16.310.00%16.090.36%-0.01%
日海智能/002313.SZ
2023-01-115.605.885.605.885.00%1.10%3.19%5,275,70030,682,000266%5.823.93%5.752.13%5.731.26%5.700.65%-0.25%
亚联发展/002316.SZ
2023-01-113.613.683.593.630.00%-0.22%-0.14%4,109,00014,948,00056%3.640.14%3.67-0.43%3.68-0.76%3.64-0.22%-1.10%
星网锐捷/002396.SZ
2023-01-1119.8520.0519.6419.68-0.46%-0.87%0.09%3,885,40077,135,00082%19.850.26%19.86-0.10%19.90-0.07%19.660.19%-0.02%
深南股份/002417.SZ
2023-01-116.366.466.136.21-3.27%-0.45%-3.01%3,198,60019,953,00068%6.24-4.11%6.42-2.67%6.58-2.53%6.400.93%-0.59%
盛路通信/002446.SZ
2023-01-119.499.659.429.500.53%-0.11%-4.39%25,540,700242,886,00084%9.511.42%9.63-1.40%9.84-1.79%9.94-0.27%0.27%
海格通信/002465.SZ
2023-01-118.418.478.328.36-0.71%-0.36%-0.07%7,665,60064,311,00083%8.39-0.38%8.42-0.40%8.45-0.28%8.370.16%0.11%
二六三/002467.SZ
2023-01-116.016.085.785.92-2.79%0.14%3.95%185,195,7001,094,913,00095%5.91-0.61%5.890.24%5.84-0.09%5.700.90%1.50%
通鼎互联/002491.SZ
2023-01-114.664.714.634.64-0.22%-0.64%-0.04%8,304,70038,781,000110%4.670.65%4.660.04%4.67-0.49%4.640.19%-0.09%
杰赛科技/002544.SZ
2023-01-1117.5017.5917.1817.19-1.88%-0.92%-2.16%2,387,60041,426,00071%17.35-1.25%17.56-1.30%17.80-0.77%17.570.09%0.23%
海能达/002583.SZ
2023-01-115.295.315.215.22-1.32%-0.87%-1.42%9,480,60049,928,00077%5.27-0.47%5.30-0.75%5.34-0.95%5.300.27%0.03%
网宿科技/300017.SZ
2023-01-115.675.685.545.57-1.59%-0.66%-0.92%16,583,30092,980,00070%5.61-0.62%5.64-0.18%5.65-0.34%5.620.14%0.37%
华星创业/300025.SZ
2023-01-115.105.175.075.09-0.97%-0.37%2.89%5,883,20030,056,000111%5.11-0.25%5.080.83%5.030.60%4.950.57%0.22%
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
2023-01-114.034.053.953.98-1.24%-0.25%1.20%7,531,70030,052,00050%3.99-0.18%4.020.48%3.99-0.13%3.93-0.25%-0.06%
恒信东方/300081.SZ
2023-01-116.826.846.666.66-2.35%-1.08%-2.33%9,304,30062,647,00067%6.73-1.33%6.82-1.02%6.89-0.81%6.820.06%-0.01%
高新兴/300098.SZ
2023-01-113.203.213.143.15-1.25%-0.91%-0.69%11,074,90035,207,00082%3.18-0.53%3.20-0.47%3.22-0.34%3.170.25%0.10%
振芯科技/300101.SZ
2023-01-1125.2125.5424.7624.84-1.82%-1.04%-1.02%6,535,000164,036,00078%25.10-1.29%25.46-1.03%25.66-0.39%25.100.65%0.43%
大富科技/300134.SZ
2023-01-118.038.147.987.99-1.24%-0.86%-0.24%2,535,50020,434,00076%8.06-0.19%8.08-0.21%8.11-0.25%8.010.23%0.15%
天喻信息/300205.SZ
2023-01-1111.5812.0411.5811.690.78%-1.18%1.28%9,609,100113,670,000150%11.831.95%11.740.70%11.760.49%11.540.71%0.36%
亿通科技/300211.SZ
2023-01-117.477.477.287.37-1.34%0.03%-2.63%2,809,20020,699,00036%7.37-0.73%7.43-0.95%7.53-0.92%7.570.05%0.74%
佳讯飞鸿/300213.SZ
2023-01-114.934.994.884.89-1.41%-0.79%-1.01%3,469,70017,101,00091%4.93-0.71%4.97-0.84%5.00-0.36%4.940.20%0.04%
初灵信息/300250.SZ
2023-01-1111.2911.3411.0411.06-1.95%-1.04%-0.91%2,818,80031,502,00086%11.18-0.87%11.26-0.61%11.33-0.77%11.160.37%0.00%
金信诺/300252.SZ
2023-01-117.467.497.317.34-1.61%-0.88%-2.32%3,937,40029,158,00085%7.41-0.94%7.48-1.03%7.55-0.72%7.510.19%0.19%
吴通控股/300292.SZ
2023-01-113.043.062.982.98-1.65%-1.16%-1.26%12,599,10037,980,00084%3.02-0.59%3.03-0.91%3.06-0.29%3.020.13%-0.01%
富春股份/300299.SZ
2023-01-115.225.225.095.10-1.92%-1.05%-0.74%5,713,90029,450,00081%5.15-0.98%5.18-0.29%5.20-0.36%5.140.20%-0.11%
宜通世纪/300310.SZ
2023-01-113.573.593.503.51-1.13%-0.96%-1.04%8,641,70030,623,000106%3.54-0.25%3.55-0.34%3.57-0.56%3.550.03%-0.06%
*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
2023-01-1110.0010.029.789.78-2.49%-1.05%0.62%6,900,60068,204,00069%9.88-0.79%9.92-0.08%9.94-0.46%9.720.94%0.03%
中国联通/600050.SH
2023-01-114.975.124.934.96-0.40%-1.33%1.91%312,740,2001,572,093,00077%5.031.23%4.980.26%5.030.34%4.870.31%0.37%
康欣新材/600076.SH
2023-01-112.993.002.952.96-0.34%-0.27%-0.67%3,148,8009,345,00087%2.97-0.57%3.00-0.43%3.00-0.40%2.980.00%-0.17%
宋都股份/600077.SH
2023-01-112.592.632.562.56-1.16%-1.42%-4.44%14,977,70038,895,00086%2.60-0.42%2.62-1.47%2.67-1.19%2.68-0.34%-0.36%
永鼎股份/600105.SH
2023-01-113.453.473.413.42-1.16%-0.58%-1.38%11,587,90039,864,00096%3.44-0.75%3.47-0.49%3.48-0.60%3.47-0.03%-0.05%
ST宏图/600122.SH
2023-01-111.551.561.541.54-1.28%-0.45%-1.60%3,327,3005,146,00044%1.55-0.32%1.55-0.39%1.56-0.26%1.570.00%-0.13%
波导股份/600130.SH
2023-01-114.645.094.624.885.40%-1.77%4.77%99,963,300496,650,000181%4.976.15%4.852.89%4.782.31%4.661.26%0.50%
大唐电信/600198.SH
2023-01-116.026.126.006.020.00%-0.66%0.25%6,209,10037,625,000114%6.060.15%6.060.02%6.06-0.02%6.010.17%-0.80%
大恒科技/600288.SH
2023-01-1112.3712.6012.3712.520.16%0.08%2.05%1,666,80020,851,000132%12.510.60%12.460.49%12.400.42%12.270.39%0.02%
长江通信/600345.SH
2023-01-1116.2616.3516.0316.04-1.29%-0.84%-0.64%1,130,70018,290,00086%16.18-0.77%16.29-0.65%16.39-0.41%16.140.26%-0.06%
*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
2023-01-1116.2016.3315.9216.01-1.36%-0.46%1.32%38,742,600623,128,00084%16.08-1.99%16.26-0.22%16.200.14%15.801.08%0.74%
烽火通信/600498.SH
2023-01-1113.3413.5513.2713.31-0.45%-0.76%-0.18%3,813,50051,146,000136%13.410.33%13.390.05%13.41-0.03%13.330.17%-0.04%
中天科技/600522.SH
2023-01-1116.9917.0016.2816.39-2.56%-0.80%0.08%82,386,6001,361,214,00084%16.52-3.23%16.790.05%16.590.19%16.380.62%0.98%
*ST中安/600654.SH
2023-01-112.552.562.542.550.00%-0.04%-1.96%2,252,1005,745,00041%2.55-0.43%2.56-0.66%2.59-1.11%2.60-0.04%-0.54%
电子城/600658.SH
2023-01-115.275.275.275.2710.02%0.00%26.53%5,850,60030,833,000137%5.2710.02%4.8612.78%4.477.58%4.173.58%0.37%
*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
2023-01-115.295.305.195.21-1.51%-0.57%-2.60%16,467,70086,293,00093%5.24-1.15%5.30-0.90%5.34-0.76%5.35-0.50%-0.47%
北汽蓝谷/600733.SH
2023-01-116.666.976.546.680.30%-1.30%5.50%216,044,9001,462,222,000400%6.775.59%6.605.45%6.525.49%6.334.45%0.39%
中国海防/600764.SH
2023-01-1123.0223.2722.7122.84-0.91%-0.63%-2.41%2,841,80065,318,00098%22.99-0.73%23.29-1.22%23.48-0.30%23.41-0.26%-0.03%
南京熊猫/600775.SH
2023-01-1110.3510.469.989.99-2.82%-1.85%-4.52%6,934,50070,581,000120%10.18-1.45%10.29-1.56%10.42-1.51%10.46-0.14%-0.30%
东方通信/600776.SH
2023-01-119.419.579.379.39-0.11%-0.77%0.19%4,501,80042,601,000132%9.460.64%9.440.20%9.44-0.04%9.370.19%-0.09%
ST鹏博士/600804.SH
2023-01-113.303.333.273.28-0.61%-0.39%0.21%10,010,20032,964,00066%3.29-1.11%3.310.18%3.30-0.21%3.270.06%-0.29%
四创电子/600990.SH
2023-01-1129.1829.5028.6528.79-1.34%-0.72%-4.03%2,030,70058,886,000127%29.00-0.97%29.39-1.34%29.74-1.35%30.00-0.42%-0.05%