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
2021-07-2318.2318.3916.4217.75-2.69%0.22%-3.22%2,585,90045,799,000220%17.71-2.63%17.90-1.54%17.98-1.41%18.34-1.42%-0.19%
中国天楹/000035.SZ
2021-07-234.454.484.394.41-1.34%-0.20%-1.69%6,445,50028,480,000114%4.42-0.76%4.45-0.20%4.44-0.31%4.49-0.31%-0.12%
中兴通讯/000063.SZ
2021-07-2337.4437.4536.1136.37-2.07%-0.44%0.44%78,872,3002,881,194,00062%36.53-1.44%36.86-0.49%37.010.24%36.210.60%1.19%
宁通信/000468.SZ
航天发展/000547.SZ
2021-07-2319.3419.6618.9619.380.41%0.33%3.93%39,133,200755,915,000141%19.320.19%19.240.98%19.011.14%18.650.87%0.29%
神州信息/000555.SZ
2021-07-2313.9714.0313.4413.47-3.79%-1.17%-4.33%14,901,400203,101,000158%13.63-2.86%13.89-1.68%13.94-0.97%14.08-0.48%-0.08%
汇源通信/000586.SZ
2021-07-238.288.287.967.99-2.80%-0.97%1.46%4,133,00033,346,000101%8.07-1.67%8.150.54%8.040.61%7.880.50%0.54%
*ST金鸿/000669.SZ
2021-07-232.072.082.012.03-1.46%-0.59%-6.02%6,868,70014,029,00071%2.04-2.30%2.08-0.91%2.09-1.00%2.16-1.05%-0.44%
恒逸石化/000703.SZ
2021-07-2313.2013.5212.9212.98-1.74%-2.03%-0.86%53,858,800713,585,000122%13.251.31%13.061.55%13.01-0.09%13.090.39%0.47%
天音控股/000829.SZ
2021-07-237.447.497.227.27-2.15%-1.07%-11.55%30,023,900220,634,00073%7.35-2.20%7.49-1.74%7.67-2.78%8.22-1.21%-0.06%
欢瑞世纪/000892.SZ
2021-07-232.832.872.772.78-2.11%-0.75%-0.75%6,234,60017,463,00092%2.80-1.41%2.820.39%2.790.07%2.800.14%-0.17%
数源科技/000909.SZ
2021-07-236.826.876.756.78-0.88%-0.12%-2.31%1,896,90012,877,00081%6.79-0.69%6.82-0.13%6.81-0.82%6.94-0.27%-0.21%
ST同洲/002052.SZ
2021-07-231.861.961.861.922.67%0.10%1.05%8,673,50016,634,000140%1.923.01%1.891.29%1.880.32%1.900.05%0.23%
ST新海/002089.SZ
2021-07-232.892.992.772.79-4.12%-2.69%1.12%35,970,800103,128,000130%2.870.14%2.841.58%2.761.51%2.760.25%0.79%
国脉科技/002093.SZ
2021-07-236.106.105.995.99-1.64%-0.56%-2.08%4,884,10029,424,000110%6.02-1.10%6.09-0.54%6.08-0.30%6.12-0.08%-0.17%
三维通信/002115.SZ
2021-07-235.455.455.315.33-2.38%-0.65%-3.69%7,903,70042,406,00083%5.37-0.91%5.390.13%5.38-0.61%5.53-0.29%-0.23%
北纬科技/002148.SZ
2021-07-234.674.684.554.58-1.93%-0.33%0.20%5,522,00025,376,00075%4.60-1.33%4.64-0.32%4.630.30%4.570.26%0.34%
北斗星通/002151.SZ
2021-07-2341.1941.5640.5041.200.46%0.20%-0.24%8,894,100365,710,000119%41.120.20%41.22-0.05%41.26-0.36%41.30-0.09%-0.16%
远 望 谷/002161.SZ
2021-07-234.844.844.724.73-2.27%-0.53%-3.71%5,569,30026,480,00064%4.76-2.08%4.83-0.10%4.79-0.10%4.91-0.59%-0.74%
武汉凡谷/002194.SZ
2021-07-2313.9014.2213.1013.19-0.23%-2.92%1.17%29,273,000397,742,000155%13.592.63%13.420.74%13.291.20%13.041.14%-0.05%
奥维通信/002231.SZ
2021-07-235.705.725.515.65-0.70%0.64%0.78%6,733,50037,802,00091%5.61-1.44%5.72-0.16%5.660.48%5.610.29%0.50%
光迅科技/002281.SZ
2021-07-2325.0525.8824.9225.532.78%0.00%2.60%24,132,700616,138,000171%25.533.05%25.191.28%25.021.19%24.880.83%0.40%
日海智能/002313.SZ
2021-07-2311.5511.5511.2011.26-2.09%-0.63%-0.43%2,170,20024,591,00085%11.33-0.86%11.370.14%11.320.32%11.310.27%-0.08%
亚联发展/002316.SZ
2021-07-234.714.744.524.61-2.74%0.44%-11.79%12,656,50058,096,00061%4.59-4.24%4.74-2.05%4.78-1.87%5.23-0.93%-0.27%
星网锐捷/002396.SZ
2021-07-2327.0327.3726.1526.58-1.01%-0.80%2.81%24,713,500662,200,00092%26.80-4.44%27.340.29%26.920.94%25.851.06%1.74%
深南股份/002417.SZ
2021-07-235.595.815.455.45-10.07%-0.95%-9.15%10,758,40059,189,000214%5.50-9.27%5.69-6.30%5.77-4.33%6.00-2.57%-0.50%
盛路通信/002446.SZ
2021-07-236.776.806.526.52-0.61%-1.54%0.76%40,585,000268,746,00078%6.62-0.27%6.730.79%6.571.66%6.470.31%-0.06%
海格通信/002465.SZ
2021-07-239.339.389.169.25-1.39%0.15%-0.16%20,478,400189,131,000109%9.24-0.81%9.30-0.38%9.290.13%9.270.04%-0.08%
二六三/002467.SZ
2021-07-234.114.124.034.07-0.97%0.10%-2.28%10,833,10044,042,000111%4.07-1.02%4.10-0.29%4.09-0.37%4.17-0.22%-0.26%
通鼎互联/002491.SZ
2021-07-233.984.013.923.94-1.01%-0.51%0.00%11,089,50043,913,000105%3.96-0.85%3.99-0.47%3.990.10%3.940.18%0.31%
杰赛科技/002544.SZ
2021-07-2313.8513.9513.5413.68-1.23%-0.41%0.40%11,209,500153,979,000114%13.74-1.39%13.800.26%13.720.50%13.630.36%0.31%
海能达/002583.SZ
2021-07-234.714.724.634.65-1.48%-0.26%-2.66%8,804,80041,046,00083%4.66-1.58%4.72-0.40%4.70-0.23%4.78-0.54%-0.44%
网宿科技/300017.SZ
2021-07-236.196.206.036.05-2.42%-0.58%-1.29%41,512,700252,586,00071%6.09-1.98%6.18-0.39%6.170.08%6.130.15%0.49%
华星创业/300025.SZ
2021-07-234.384.434.184.21-3.44%-1.54%-3.08%11,284,50048,249,00082%4.28-2.55%4.35-0.16%4.300.16%4.340.19%0.59%
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
2021-07-231.982.011.871.90-5.00%-1.61%-11.38%55,769,300107,675,000134%1.93-5.94%2.02-3.16%2.05-3.07%2.14-2.68%-0.25%
世纪鼎利/300050.SZ
2021-07-235.695.735.565.60-1.23%-0.67%-0.76%13,899,20078,360,00078%5.64-0.91%5.70-0.65%5.700.04%5.640.36%0.40%
恒信东方/300081.SZ
2021-07-238.228.348.138.14-1.33%-0.86%-1.52%7,786,20063,932,000100%8.21-0.63%8.29-1.19%8.35-0.02%8.270.34%0.36%
高新兴/300098.SZ
2021-07-235.506.005.505.653.67%-1.86%4.65%129,797,500747,190,000179%5.766.79%5.563.73%5.482.91%5.400.71%-0.96%
振芯科技/300101.SZ
2021-07-2323.2024.2522.8323.951.74%1.90%7.09%41,960,000986,217,000120%23.501.39%23.310.81%23.240.74%22.371.53%1.88%
大富科技/300134.SZ
2021-07-2311.8712.4211.8012.001.10%-1.43%1.02%23,384,400284,674,000103%12.172.71%12.050.18%12.120.73%11.880.85%0.74%
天喻信息/300205.SZ
2021-07-2312.9013.4812.8013.181.93%-0.09%2.46%14,970,500197,485,000131%13.194.01%12.852.93%12.680.96%12.860.12%0.20%
亿通科技/300211.SZ
2021-07-2315.1515.1714.1614.23-7.18%-1.63%5.77%14,527,600210,157,000113%14.470.31%14.192.23%13.881.71%13.451.58%2.46%
佳讯飞鸿/300213.SZ
2021-07-236.456.506.316.36-1.85%-0.34%-1.36%10,849,20069,235,00080%6.38-1.54%6.47-0.40%6.450.05%6.45-0.02%-0.13%
初灵信息/300250.SZ
2021-07-2312.0912.1710.9310.94-10.11%-3.08%-10.50%12,109,200136,693,000122%11.29-7.16%11.73-4.06%11.99-2.27%12.22-0.76%0.27%
金信诺/300252.SZ
2021-07-238.658.708.398.39-4.11%-1.72%-1.25%17,486,700149,276,000113%8.54-1.90%8.570.59%8.500.53%8.500.24%0.50%
吴通控股/300292.SZ
2021-07-233.923.933.863.87-1.28%-0.13%0.18%18,836,40072,987,00069%3.88-0.62%3.870.60%3.840.52%3.860.26%0.15%
富春股份/300299.SZ
2021-07-235.685.685.435.45-3.20%-1.25%-4.32%13,048,10072,017,00077%5.52-2.82%5.62-0.18%5.58-0.13%5.70-0.02%0.22%
宜通世纪/300310.SZ
2021-07-234.894.944.824.86-0.41%-0.41%-2.17%24,068,400117,443,00065%4.88-0.37%4.91-0.20%4.920.14%4.970.12%0.51%
*ST邦讯/300312.SZ
2021-07-233.163.203.033.03-5.31%-2.76%-8.84%16,918,60052,710,00082%3.12-4.06%3.21-1.38%3.23-0.68%3.32-2.67%-0.49%
东土科技/300353.SZ
2021-07-2310.4011.1110.3310.974.88%1.49%6.86%40,196,200434,470,000148%10.812.64%10.602.06%10.451.31%10.271.21%0.59%
中国联通/600050.SH
2021-07-234.264.294.234.24-0.47%-0.45%0.33%66,075,200281,425,00099%4.260.09%4.250.07%4.250.19%4.230.17%-0.20%
康欣新材/600076.SH
2021-07-234.234.254.054.07-4.01%-1.17%-6.67%30,815,200126,912,00075%4.12-3.08%4.19-0.92%4.23-2.45%4.36-0.23%0.38%
宋都股份/600077.SH
2021-07-232.492.502.452.45-1.61%-0.81%-2.00%3,336,2008,242,000107%2.47-0.64%2.49-0.36%2.49-0.24%2.50-0.12%-0.21%
永鼎股份/600105.SH
2021-07-233.823.833.713.72-2.62%-0.67%-2.57%34,483,000129,139,00092%3.75-1.24%3.78-0.29%3.77-0.13%3.820.00%0.18%
ST宏图/600122.SH
2021-07-231.591.591.551.56-2.50%-0.57%-1.64%12,362,00019,390,00075%1.57-1.07%1.58-0.19%1.580.06%1.590.19%0.04%
波导股份/600130.SH
2021-07-233.563.573.493.53-1.12%0.23%0.83%7,228,80025,457,00087%3.52-1.29%3.570.42%3.530.28%3.500.29%0.14%
*ST大唐/600198.SH
2021-07-237.807.847.567.63-3.42%-0.37%-0.79%15,319,200117,308,00082%7.66-4.18%7.97-1.17%7.910.19%7.69-0.03%-0.21%
大恒科技/600288.SH
2021-07-2310.9811.1210.8511.020.73%0.08%-0.51%4,413,40048,597,00084%11.011.43%10.950.53%10.900.54%11.08-0.90%-1.41%
长江通信/600345.SH
2021-07-2316.3016.3915.5715.61-3.40%-2.28%-1.29%2,563,60040,951,000131%15.97-0.66%15.990.41%15.830.55%15.810.34%0.03%
*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
2021-07-2312.0612.1611.9111.91-1.49%-0.53%-1.33%17,524,100209,831,00079%11.97-0.18%12.00-0.39%12.03-0.25%12.070.06%0.41%
烽火通信/600498.SH
2021-07-2319.8220.0719.2519.570.36%-0.02%2.48%20,419,700399,687,00091%19.57-0.17%19.510.37%19.340.57%19.100.46%0.50%
中天科技/600522.SH
2021-07-238.268.268.268.26-10.02%0.00%-17.39%34,161,100282,171,00080%8.26-10.02%9.14-8.09%9.57-5.42%10.00-1.66%0.13%
ST中安/600654.SH
2021-07-232.012.051.951.97-1.99%-0.96%-0.10%9,209,30018,316,00092%1.99-1.05%2.000.30%1.98-0.10%1.97-0.15%-0.48%
电子城/600658.SH
2021-07-233.974.013.953.95-0.75%-0.60%-0.95%2,631,30010,457,00081%3.97-0.15%3.98-0.05%3.98-0.05%3.99-0.05%-0.39%
*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
2021-07-237.607.747.467.630.74%0.28%1.19%31,698,900241,210,00078%7.61-0.69%7.660.32%7.610.09%7.540.53%0.31%
北汽蓝谷/600733.SH
2021-07-2312.4013.2012.2512.591.53%-0.99%0.15%120,271,3001,529,367,000132%12.722.10%12.601.29%12.451.09%12.57-0.34%-0.63%
中国海防/600764.SH
2021-07-2327.4228.0227.1027.730.73%0.69%0.85%3,322,40091,496,000111%27.54-0.04%27.72-0.53%27.720.52%27.500.14%-0.11%
南京熊猫/600775.SH
2021-07-236.746.756.626.64-1.48%-0.32%-1.57%4,220,80028,113,00077%6.66-1.48%6.74-0.34%6.72-0.37%6.75-0.02%-0.32%
东方通信/600776.SH
2021-07-2312.3212.3411.8411.89-2.94%-1.46%-5.72%15,372,400185,487,00089%12.07-2.02%12.28-1.44%12.37-0.65%12.61-0.27%0.17%
鹏博士/600804.SH
2021-07-234.754.764.714.71-0.84%-0.36%-1.65%11,555,50054,623,00082%4.73-0.42%4.75-0.34%4.76-0.08%4.790.00%0.01%
四创电子/600990.SH
2021-07-2337.0937.6036.2036.88-0.41%0.38%-0.49%1,887,20069,340,000108%36.74-0.01%36.830.01%36.66-0.24%37.06-0.18%-0.42%