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
2021-10-1517.5017.7517.3017.56-1.73%0.07%-3.79%962,20016,885,00088%17.55-1.79%17.82-1.32%18.14-1.48%18.25-0.21%-0.20%
中国天楹/000035.SZ
2021-10-154.704.804.634.780.63%1.29%-7.15%10,481,40049,457,00038%4.72-0.09%4.77-2.32%4.94-2.33%5.15-0.81%0.20%
中兴通讯/000063.SZ
2021-10-1535.3835.4834.0734.170.56%-1.24%-0.39%56,392,2001,951,065,000117%34.600.98%34.60-0.01%34.610.28%34.300.02%-0.04%
宁通信/000468.SZ
航天发展/000547.SZ
2021-10-1515.5616.1615.4015.972.44%-0.02%2.40%30,960,600494,542,000143%15.971.54%15.810.62%15.850.80%15.600.48%-0.06%
神州信息/000555.SZ
2021-10-1512.4512.6612.4012.651.61%0.59%-0.26%6,003,60075,504,00087%12.581.33%12.47-0.26%12.60-0.21%12.68-0.51%-0.69%
汇源通信/000586.SZ
2021-10-159.9310.089.199.48-4.53%0.53%0.87%31,936,900301,153,000175%9.43-6.99%10.00-1.50%9.890.24%9.401.59%1.21%
ST金鸿/000669.SZ
2021-10-152.352.352.252.26-4.24%-0.53%-6.11%13,808,00031,378,00097%2.27-4.26%2.33-3.95%2.40-1.88%2.41-0.99%-0.71%
恒逸石化/000703.SZ
2021-10-1511.4711.5111.2811.500.00%0.99%-0.53%15,942,000181,527,00079%11.39-0.46%11.44-0.63%11.56-0.40%11.56-1.37%-0.73%
天音控股/000829.SZ
2021-10-1517.0617.4916.5017.092.77%0.40%3.37%43,521,800740,830,00088%17.02-1.33%16.762.86%16.340.76%16.53-2.85%-1.51%
欢瑞世纪/000892.SZ
2021-10-152.983.112.912.93-1.01%-2.30%0.51%19,113,40057,321,000250%3.001.63%2.981.09%2.970.81%2.920.90%-0.05%
数源科技/000909.SZ
2021-10-156.646.686.586.58-0.90%-0.47%-1.01%1,087,0007,186,00068%6.61-0.57%6.63-0.39%6.66-0.33%6.65-0.73%-0.67%
ST同洲/002052.SZ
2021-10-152.602.602.492.49-4.96%-0.72%2.22%12,912,80032,386,000122%2.51-4.06%2.560.08%2.530.64%2.440.87%0.62%
ST新海/002089.SZ
2021-10-152.392.502.362.452.51%0.66%1.62%11,102,20027,018,00098%2.430.04%2.410.67%2.420.00%2.41-0.54%-1.14%
国脉科技/002093.SZ
2021-10-156.076.365.996.293.11%1.63%4.59%38,184,100236,335,000269%6.191.05%6.130.82%6.110.96%6.011.21%0.14%
三维通信/002115.SZ
2021-10-155.555.635.505.590.72%0.22%4.41%10,708,20059,734,000121%5.581.23%5.530.66%5.511.33%5.350.55%-0.24%
北纬科技/002148.SZ
2021-10-155.155.175.015.08-0.20%0.04%1.76%10,360,20052,609,00078%5.080.12%5.09-1.13%5.140.86%4.990.34%0.31%
北斗星通/002151.SZ
2021-10-1541.3341.9941.1541.500.83%-0.20%0.99%5,592,700232,575,000117%41.591.31%41.210.86%41.210.45%41.10-0.25%-0.30%
远 望 谷/002161.SZ
2021-10-154.744.744.604.61-2.74%-1.07%-2.19%5,750,00026,797,000108%4.66-1.31%4.70-0.91%4.74-0.63%4.71-0.42%-0.40%
武汉凡谷/002194.SZ
2021-10-1511.8611.9511.7611.82-0.25%-0.23%-3.60%3,464,40041,044,00032%11.850.06%11.870.35%11.890.03%12.26-0.06%-0.28%
奥维通信/002231.SZ
2021-10-155.245.255.185.21-0.19%-0.23%1.11%1,769,6009,240,00076%5.220.54%5.210.21%5.220.10%5.15-0.44%-0.95%
光迅科技/002281.SZ
2021-10-1523.1223.4122.8823.150.56%-0.32%0.65%5,453,400126,651,000105%23.220.57%23.160.38%23.140.38%23.00-0.01%-0.20%
日海智能/002313.SZ
2021-10-1511.5011.5311.3011.41-0.87%-0.05%0.73%1,933,00022,068,00041%11.42-0.51%11.40-0.14%11.460.64%11.33-0.66%-0.75%
亚联发展/002316.SZ
2021-10-153.963.973.883.88-3.48%-1.10%-3.17%3,765,80014,775,00089%3.92-1.90%3.98-1.17%4.03-1.18%4.01-0.47%-0.67%
星网锐捷/002396.SZ
2021-10-1523.6423.9323.1123.820.59%0.69%-3.34%11,634,700275,239,000105%23.66-1.10%24.12-2.06%24.57-0.87%24.64-0.77%-0.32%
深南股份/002417.SZ
2021-10-154.684.764.614.62-2.74%-1.16%1.45%3,778,90017,663,00066%4.67-1.14%4.70-0.53%4.720.60%4.55-0.33%-0.91%
盛路通信/002446.SZ
2021-10-155.675.675.605.63-1.75%-0.18%-0.58%6,232,80035,155,00085%5.64-1.21%5.69-0.09%5.70-0.11%5.66-0.12%-0.37%
海格通信/002465.SZ
2021-10-1510.3410.6510.3210.461.55%-0.66%-0.18%25,512,800268,626,000102%10.532.41%10.370.95%10.370.48%10.48-0.97%-0.58%
二六三/002467.SZ
2021-10-153.983.983.903.96-1.74%0.38%-0.95%9,914,90039,115,000124%3.95-2.13%4.01-1.11%4.03-0.42%4.00-0.47%-0.42%
通鼎互联/002491.SZ
2021-10-154.454.474.334.38-2.23%-0.02%2.31%20,166,60088,351,000106%4.38-1.55%4.390.48%4.370.41%4.280.33%-0.18%
杰赛科技/002544.SZ
2021-10-1516.6617.1016.4517.041.49%0.70%8.17%17,068,800288,830,000127%16.921.81%16.571.58%16.342.08%15.751.61%1.30%
海能达/002583.SZ
2021-10-155.425.515.305.460.18%1.24%0.35%19,615,700105,792,00087%5.39-1.53%5.45-1.38%5.51-0.86%5.440.20%0.41%
网宿科技/300017.SZ
2021-10-155.865.865.715.80-0.85%0.31%-1.38%22,365,100129,320,00082%5.78-1.55%5.85-0.66%5.87-0.51%5.88-0.93%-0.87%
华星创业/300025.SZ
2021-10-153.964.043.953.95-0.25%-1.00%0.77%6,185,60024,680,00082%3.990.91%4.010.05%4.000.08%3.92-0.08%-0.63%
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
2021-10-151.951.991.941.95-1.02%-0.66%0.52%17,306,50033,966,00069%1.960.77%1.96-0.10%1.97-0.05%1.94-0.51%-0.75%
世纪鼎利/300050.SZ
2021-10-154.874.994.794.84-1.02%-0.58%-0.41%11,149,50054,280,000115%4.870.83%4.90-0.10%4.900.00%4.86-0.10%-0.42%
恒信东方/300081.SZ
2021-10-159.109.409.009.322.08%0.60%5.35%8,461,90078,393,00098%9.261.85%9.081.91%8.990.85%8.85-0.26%-0.65%
高新兴/300098.SZ
2021-10-155.075.244.904.900.62%-3.10%0.29%81,752,900413,402,000121%5.063.95%4.970.63%4.930.82%4.890.51%0.59%
振芯科技/300101.SZ
2021-10-1526.4527.2526.2026.912.28%0.24%4.83%17,942,400481,670,000111%26.852.92%26.252.89%25.811.12%25.670.20%-0.76%
大富科技/300134.SZ
2021-10-159.559.559.319.31-2.10%-0.73%-1.29%3,740,50035,077,00088%9.38-1.98%9.51-0.35%9.52-0.20%9.43-0.17%-0.65%
天喻信息/300205.SZ
2021-10-1512.3513.6012.1212.825.17%-1.07%1.93%9,220,500119,493,000173%12.965.90%12.663.36%12.531.75%12.58-0.39%-1.37%
亿通科技/300211.SZ
2021-10-1513.2314.1912.7812.871.50%-3.01%0.36%4,601,20061,056,000163%13.274.66%13.031.62%13.090.26%12.820.99%0.62%
佳讯飞鸿/300213.SZ
2021-10-156.246.316.176.17-0.64%-0.95%0.10%4,409,70027,467,00071%6.230.63%6.190.41%6.20-0.29%6.16-0.39%-0.67%
初灵信息/300250.SZ
2021-10-1510.9312.1210.7911.776.42%0.72%4.87%14,259,800166,645,000297%11.696.36%11.482.65%11.442.09%11.221.69%0.10%
金信诺/300252.SZ
2021-10-159.589.679.219.24-3.25%-2.81%-12.69%7,947,50075,553,00041%9.51-1.33%9.65-1.08%9.82-1.69%10.58-0.52%0.18%
吴通控股/300292.SZ
2021-10-153.904.123.873.982.31%-0.85%3.22%63,368,100254,379,000224%4.013.00%3.961.38%3.931.42%3.861.23%0.00%
富春股份/300299.SZ
2021-10-154.974.994.874.87-2.01%-0.77%0.33%5,234,20025,691,00073%4.91-0.65%4.94-0.18%4.950.14%4.85-0.12%-0.51%
宜通世纪/300310.SZ
2021-10-155.255.355.175.21-0.38%-0.99%1.96%23,185,500121,999,000120%5.260.57%5.260.79%5.210.58%5.110.33%-0.43%
*ST邦讯/300312.SZ
2021-10-153.023.052.972.98-0.67%-0.90%0.68%5,562,00016,727,00086%3.01-0.07%3.010.27%3.010.23%2.96-0.24%-0.61%
东土科技/300353.SZ
2021-10-159.159.429.119.301.31%-0.06%2.04%7,392,50068,793,000115%9.310.78%9.221.00%9.190.47%9.11-1.27%-0.26%
中国联通/600050.SH
2021-10-154.184.234.164.220.96%0.29%1.64%99,685,200419,473,000113%4.210.74%4.200.22%4.200.36%4.150.12%-0.25%
康欣新材/600076.SH
2021-10-153.923.923.823.84-2.04%-0.44%-3.81%10,829,50041,764,00071%3.86-1.58%3.89-1.27%3.95-1.28%3.99-1.41%-0.75%
宋都股份/600077.SH
2021-10-152.422.422.362.38-1.24%-0.04%-1.45%3,925,3009,345,00068%2.38-1.00%2.40-0.70%2.42-0.37%2.42-0.49%-0.38%
永鼎股份/600105.SH
2021-10-154.334.394.174.21-4.32%-0.71%2.33%79,101,600335,378,000107%4.24-3.70%4.290.33%4.241.27%4.110.61%0.33%
ST宏图/600122.SH
2021-10-151.471.481.451.45-2.03%-1.02%-1.69%9,279,10013,592,00070%1.47-0.95%1.48-1.07%1.49-0.13%1.48-0.74%-0.66%
波导股份/600130.SH
2021-10-153.853.863.803.830.00%-0.08%0.66%4,183,40016,035,00057%3.830.31%3.820.00%3.83-0.13%3.81-0.24%-0.74%
*ST大唐/600198.SH
2021-10-158.088.138.058.07-0.49%-0.06%-1.54%4,760,90038,445,00070%8.08-0.52%8.12-0.25%8.13-0.34%8.20-0.61%-0.42%
大恒科技/600288.SH
2021-10-1511.9012.2911.9012.091.09%-0.38%0.99%3,201,60038,856,00093%12.141.14%11.980.77%12.020.13%11.97-0.75%-0.69%
长江通信/600345.SH
2021-10-1517.6517.7316.9017.00-1.11%-1.08%0.70%3,902,90067,076,000132%17.19-0.02%17.21-0.28%17.200.34%16.880.32%-0.09%
*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
2021-10-1514.6014.8314.2314.580.62%-0.03%1.55%64,736,700944,108,00087%14.58-0.14%14.58-1.46%14.690.49%14.360.46%0.49%
烽火通信/600498.SH
2021-10-1518.7018.8518.3518.49-0.80%-0.14%0.88%8,068,900149,404,00099%18.52-0.48%18.60-0.07%18.570.32%18.330.18%-0.01%
中天科技/600522.SH
2021-10-159.069.118.808.80-3.40%-1.15%-3.91%60,936,500542,428,00086%8.90-2.74%9.06-2.35%9.33-0.33%9.16-0.12%0.12%
ST中安/600654.SH
2021-10-151.941.961.911.940.00%0.15%1.62%5,358,90010,378,00093%1.94-0.26%1.950.46%1.930.26%1.910.05%-0.24%
电子城/600658.SH
2021-10-154.094.153.983.99-1.97%-0.77%-4.93%3,398,50013,666,00055%4.02-0.47%4.04-0.84%4.10-0.97%4.20-0.83%-1.34%
*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
2021-10-158.198.248.028.03-0.86%-0.59%-3.39%12,797,000103,369,00058%8.08-0.20%8.10-0.76%8.24-1.68%8.31-0.81%-0.20%
北汽蓝谷/600733.SH
2021-10-1512.9113.3312.8312.90-1.53%-0.79%-8.02%78,830,7001,025,075,00054%13.00-0.34%13.16-1.96%13.56-3.01%14.030.11%0.61%
中国海防/600764.SH
2021-10-1526.5527.1326.4526.710.53%-0.49%-1.02%2,304,10061,845,00082%26.840.59%26.56-0.38%26.86-0.13%26.99-0.40%-0.64%
南京熊猫/600775.SH
2021-10-157.327.367.227.310.00%0.41%4.61%4,475,50032,583,000115%7.280.39%7.220.64%7.181.03%6.990.53%-0.27%
东方通信/600776.SH
2021-10-1511.3911.4811.2611.29-0.35%-0.54%-0.41%4,333,60049,192,00089%11.35-0.10%11.420.10%11.390.07%11.340.02%-0.22%
鹏博士/600804.SH
2021-10-156.256.826.226.664.55%0.38%2.64%73,009,900484,435,000144%6.642.35%6.620.42%6.580.44%6.49-0.08%-0.64%
四创电子/600990.SH
2021-10-1539.1139.4538.6938.78-1.30%-0.46%-1.18%781,80030,459,00043%38.96-0.08%38.73-0.14%39.10-1.11%39.25-0.13%0.09%