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
2022-01-1724.1925.2023.3324.704.88%0.71%4.27%12,208,900299,425,000113%24.534.40%23.972.40%24.15-0.45%23.690.99%1.14%
中国天楹/000035.SZ
2022-01-176.006.185.905.90-1.01%-1.76%-1.32%40,238,400241,682,000182%6.010.65%6.000.23%5.990.15%5.98-0.03%0.19%
中兴通讯/000063.SZ
2022-01-1733.0034.6733.0034.293.91%0.21%1.31%59,818,9002,046,917,000141%34.223.00%33.870.51%34.04-0.16%33.850.29%0.33%
宁通信/000468.SZ
航天发展/000547.SZ
2022-01-1716.0117.1515.9517.076.49%1.78%1.52%58,405,100979,494,000151%16.773.23%16.59-0.01%16.71-0.23%16.82-0.02%0.13%
神州信息/000555.SZ
2022-01-1714.5615.5314.5615.539.99%1.64%9.39%46,152,100705,201,000158%15.288.18%14.743.71%14.522.03%14.201.62%1.26%
汇源通信/000586.SZ
2022-01-179.109.459.009.404.56%1.26%3.51%7,292,70067,698,000217%9.282.10%9.191.09%9.161.25%9.080.72%0.31%
ST金鸿/000669.SZ
2022-01-172.442.482.432.450.00%-0.16%-5.11%5,646,50013,856,00055%2.45-1.41%2.52-1.79%2.57-0.89%2.58-0.31%0.04%
恒逸石化/000703.SZ
2022-01-1710.4910.5510.4310.48-0.57%0.09%-2.88%13,065,800136,816,00056%10.47-1.13%10.68-0.79%10.75-0.42%10.79-0.05%0.29%
天音控股/000829.SZ
2022-01-1715.1615.5415.1015.220.13%-0.37%-6.57%23,838,000364,180,00069%15.28-0.70%15.38-1.25%15.51-0.77%16.29-2.67%-1.46%
欢瑞世纪/000892.SZ
2022-01-174.254.654.204.606.24%2.75%3.21%74,140,000331,904,000111%4.482.64%4.430.16%4.451.14%4.460.09%0.28%
数源科技/000909.SZ
2022-01-178.498.498.048.09-3.23%-1.00%-0.87%15,682,700128,156,000154%8.17-2.46%8.30-0.48%8.280.21%8.160.12%-0.18%
ST同洲/002052.SZ
2022-01-172.102.152.092.09-0.48%-1.14%-3.29%3,075,9006,502,00082%2.11-0.05%2.12-0.61%2.14-0.19%2.16-0.09%0.14%
ST新海/002089.SZ
2022-01-172.232.242.182.19-1.79%-0.50%-5.15%12,166,50026,781,000103%2.20-0.81%2.23-1.54%2.27-1.18%2.31-0.82%-1.03%
国脉科技/002093.SZ
2022-01-176.636.956.636.915.34%1.39%3.80%32,887,200224,132,000202%6.822.76%6.751.06%6.711.28%6.660.61%0.09%
三维通信/002115.SZ
2022-01-176.096.416.076.395.62%1.54%5.20%37,118,800233,572,000216%6.293.73%6.172.29%6.112.19%6.070.93%0.30%
北纬科技/002148.SZ
2022-01-175.465.675.465.663.85%0.91%2.78%25,469,000142,851,000133%5.611.72%5.541.17%5.501.03%5.510.44%0.33%
北斗星通/002151.SZ
2022-01-1737.9538.4037.9538.371.35%0.43%-1.05%3,886,400148,476,00096%38.200.06%38.30-0.32%38.42-0.25%38.78-0.27%-0.05%
远 望 谷/002161.SZ
2022-01-175.085.535.075.539.94%1.67%7.63%21,848,400118,831,000205%5.446.00%5.253.29%5.192.86%5.141.40%0.13%
武汉凡谷/002194.SZ
2022-01-1710.4510.9810.4510.954.48%0.66%1.38%14,593,000158,739,000208%10.883.10%10.780.97%10.780.59%10.800.18%0.07%
奥维通信/002231.SZ
2022-01-175.996.195.926.153.19%0.67%1.80%6,429,30039,276,000127%6.111.36%6.070.51%6.050.65%6.040.17%0.32%
光迅科技/002281.SZ
2022-01-1722.4823.4622.4523.414.98%0.83%1.68%18,285,800424,545,000226%23.223.37%22.991.15%22.970.62%23.020.11%0.13%
日海智能/002313.SZ
2022-01-1711.7212.0811.6612.043.97%0.85%2.83%8,136,00097,132,000167%11.942.15%11.860.73%11.820.87%11.710.53%0.36%
亚联发展/002316.SZ
2022-01-176.326.486.066.293.97%-0.13%7.67%83,652,100526,876,000146%6.30-2.49%6.420.22%6.212.38%5.842.44%0.99%
星网锐捷/002396.SZ
2022-01-1724.5825.7824.3925.646.66%1.44%4.71%30,175,700762,710,000189%25.284.18%24.892.06%24.731.14%24.490.88%0.60%
深南股份/002417.SZ
2022-01-175.385.745.305.749.96%3.80%5.07%13,483,40074,568,000128%5.534.01%5.461.34%5.430.93%5.460.55%0.75%
盛路通信/002446.SZ
2022-01-175.956.185.926.173.70%1.08%2.25%23,502,100143,457,000156%6.102.02%6.051.09%6.020.91%6.030.10%0.22%
海格通信/002465.SZ
2022-01-1710.0310.2810.0110.252.40%0.40%-1.89%25,019,700255,421,00093%10.211.40%10.16-0.04%10.20-0.30%10.45-0.77%-0.18%
二六三/002467.SZ
2022-01-174.715.014.704.975.52%1.04%1.64%43,370,700213,330,000150%4.923.32%4.861.55%4.831.60%4.890.21%-0.12%
通鼎互联/002491.SZ
2022-01-175.105.295.095.263.54%0.44%5.39%36,196,900189,552,000160%5.243.89%5.092.56%5.022.20%4.990.93%-0.31%
杰赛科技/002544.SZ
2022-01-1721.8022.8321.4022.406.87%0.50%1.88%21,108,100470,488,000223%22.295.93%21.773.39%21.591.60%21.99-0.86%-0.99%
海能达/002583.SZ
2022-01-175.375.605.375.563.54%0.38%1.11%19,456,500107,774,000186%5.542.75%5.481.07%5.480.75%5.500.07%0.13%
网宿科技/300017.SZ
2022-01-176.787.146.777.065.22%0.80%3.37%127,697,200894,334,000185%7.004.01%6.902.01%6.861.81%6.830.68%0.22%
华星创业/300025.SZ
2022-01-174.624.904.624.855.90%1.32%0.29%33,098,500158,456,000100%4.792.92%4.721.38%4.681.32%4.84-1.29%0.31%
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
2022-01-172.132.172.082.150.94%1.42%6.12%48,723,300103,316,00098%2.120.05%2.110.96%2.091.26%2.030.75%0.48%
世纪鼎利/300050.SZ
2022-01-174.654.994.644.926.03%1.44%2.52%24,523,400118,948,000229%4.853.26%4.801.10%4.790.69%4.800.29%0.20%
恒信东方/300081.SZ
2022-01-1714.9115.6814.9115.514.02%0.64%-8.89%40,037,000617,059,00067%15.413.07%15.190.01%15.27-0.05%17.02-1.59%-1.19%
高新兴/300098.SZ
2022-01-174.905.154.905.134.69%1.12%-2.56%74,091,500375,875,00086%5.072.90%5.010.83%5.02-0.22%5.27-0.27%-0.24%
振芯科技/300101.SZ
2022-01-1719.8420.3219.7620.242.12%0.44%-2.23%10,402,200209,621,00097%20.152.04%20.00-0.20%20.100.02%20.70-1.37%-0.51%
大富科技/300134.SZ
2022-01-1711.3111.8011.2811.722.99%0.39%-6.02%13,588,100158,647,00063%11.682.46%11.540.22%11.63-0.56%12.47-0.53%-0.23%
天喻信息/300205.SZ
2022-01-1714.1814.9014.1214.906.35%1.87%6.38%18,945,100277,116,000201%14.634.73%14.293.11%14.142.50%14.011.36%0.84%
亿通科技/300211.SZ
2022-01-1712.3312.6012.2612.450.97%-0.28%-0.43%1,750,70021,858,00091%12.491.45%12.39-0.03%12.430.26%12.50-0.21%-0.23%
佳讯飞鸿/300213.SZ
2022-01-178.829.248.758.991.35%-0.93%0.84%79,163,400718,300,000100%9.075.65%8.752.78%8.622.10%8.92-0.17%0.92%
初灵信息/300250.SZ
2022-01-1713.3614.2313.2214.056.84%1.61%5.86%20,736,000286,744,000179%13.834.19%13.542.32%13.382.51%13.271.01%-0.18%
金信诺/300252.SZ
2022-01-179.099.549.079.513.93%1.48%4.09%13,071,800122,501,000205%9.372.53%9.261.24%9.211.28%9.140.79%0.11%
吴通控股/300292.SZ
2022-01-174.394.684.304.566.79%1.18%6.72%161,051,900725,808,000175%4.514.26%4.442.14%4.361.77%4.271.38%0.87%
富春股份/300299.SZ
2022-01-175.996.355.956.265.92%0.71%-2.07%35,454,100220,367,00088%6.225.04%6.020.72%6.060.43%6.39-0.92%-0.14%
宜通世纪/300310.SZ
2022-01-175.365.595.365.564.51%0.85%4.20%60,389,700332,909,000181%5.512.57%5.431.63%5.371.51%5.340.79%0.41%
*ST邦讯/300312.SZ
2022-01-174.064.444.064.234.70%-1.01%6.23%22,524,20096,237,00072%4.272.99%4.192.42%4.11-0.94%3.981.12%3.55%
东土科技/300353.SZ
2022-01-1710.1710.9210.1010.687.99%2.29%5.14%29,447,800307,458,000244%10.444.16%10.302.20%10.241.74%10.161.07%0.44%
中国联通/600050.SH
2022-01-173.983.993.973.970.00%-0.23%-0.58%61,428,800244,410,00059%3.98-0.23%4.00-0.20%4.01-0.20%3.990.10%0.13%
康欣新材/600076.SH
2022-01-173.873.923.853.911.03%0.36%0.77%9,685,60037,736,00075%3.900.00%3.91-0.18%3.910.10%3.880.18%0.19%
宋都股份/600077.SH
2022-01-173.493.513.353.39-2.59%-0.21%-3.03%34,824,500118,292,00073%3.40-1.34%3.44-0.78%3.48-2.00%3.500.60%2.37%
永鼎股份/600105.SH
2022-01-175.105.195.025.131.58%-0.14%-3.21%28,871,200148,299,00080%5.140.61%5.14-0.83%5.19-0.80%5.30-0.34%-0.56%
ST宏图/600122.SH
2022-01-171.711.821.691.814.62%1.69%-3.83%23,690,00042,161,00092%1.780.79%1.79-1.38%1.83-1.62%1.88-2.08%-1.51%
波导股份/600130.SH
2022-01-173.964.133.954.124.04%0.98%0.44%17,247,80070,364,000128%4.081.37%4.060.22%4.060.12%4.10-0.07%0.11%
*ST大唐/600198.SH
2022-01-178.708.838.638.74-0.11%-0.29%-1.62%5,414,40047,458,00071%8.77-0.44%8.84-0.83%8.93-0.56%8.88-0.10%-0.19%
大恒科技/600288.SH
2022-01-1714.6315.7614.6315.485.81%0.59%8.55%17,749,600273,149,000187%15.395.38%14.932.87%14.672.71%14.261.89%0.43%
长江通信/600345.SH
2022-01-1716.6717.3216.6717.303.47%0.75%1.96%3,243,30055,695,000132%17.171.36%17.060.74%16.970.77%16.970.30%0.23%
*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
2022-01-1714.8315.3714.8015.363.64%0.68%0.81%41,875,700638,873,000111%15.263.42%15.080.58%15.080.05%15.240.31%0.43%
烽火通信/600498.SH
2022-01-1717.9218.5917.9118.553.98%0.75%2.13%23,415,300431,101,000226%18.412.77%18.271.17%18.230.74%18.160.46%0.20%
中天科技/600522.SH
2022-01-1714.4814.7914.1814.550.34%0.21%-3.42%76,608,4001,112,292,00065%14.520.53%14.35-0.40%14.42-0.51%15.07-1.60%-1.02%
ST中安/600654.SH
2022-01-172.552.702.532.705.06%3.33%-4.73%42,857,500112,002,00078%2.610.62%2.64-4.97%2.85-1.52%2.831.32%2.44%
电子城/600658.SH
2022-01-174.164.284.164.241.44%0.19%-0.45%4,512,00019,096,00057%4.23-0.19%4.29-0.09%4.290.12%4.260.14%-0.11%
*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
2022-01-178.729.028.688.933.36%0.65%0.65%47,547,500421,823,00087%8.873.21%8.751.18%8.730.60%8.870.50%1.09%
北汽蓝谷/600733.SH
2022-01-179.389.549.319.491.93%0.20%-2.69%38,525,400364,887,00072%9.471.34%9.45-0.31%9.46-0.09%9.75-0.49%-0.83%
中国海防/600764.SH
2022-01-1734.9135.1334.1934.81-0.06%0.12%-4.14%4,328,900150,513,00059%34.770.68%34.79-0.76%35.12-1.05%36.31-1.53%-0.71%
南京熊猫/600775.SH
2022-01-1710.9411.1010.7711.000.00%0.51%5.04%12,969,900141,949,00085%10.940.02%10.841.23%10.690.54%10.470.73%0.79%
东方通信/600776.SH
2022-01-1711.5712.5611.5012.378.32%0.86%4.41%50,989,600625,381,000301%12.276.80%12.074.00%11.992.21%11.851.55%0.32%
鹏博士/600804.SH
2022-01-176.406.776.356.706.69%0.78%3.25%99,711,700662,895,000201%6.655.41%6.513.12%6.462.23%6.490.82%0.38%
四创电子/600990.SH
2022-01-1748.4051.7948.4050.936.91%0.95%-2.89%3,809,000192,165,000128%50.454.91%49.430.27%50.32-0.72%52.45-1.14%-0.48%