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:计算机应用服务
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
神州高铁/000008.SZ
2022-12-072.532.552.502.53-0.39%0.16%2.14%26,154,90066,071,00091%2.53-1.17%2.530.52%2.510.40%2.480.32%0.03%
金马集团/000602.SZ
2013-09-250.000.000.000.000.00%-100.00%-100.00%1001,000100%10.000.00%10.000.00%10.000.00%10.000.00%0.00%
东方电子/000682.SZ
2022-12-078.828.898.608.62-2.82%-1.12%-0.28%14,611,100127,373,000103%8.72-0.10%8.700.16%8.670.19%8.640.26%0.26%
中信国安/000839.SZ
2022-12-072.662.802.662.783.73%1.09%1.87%37,577,900103,324,000107%2.751.78%2.79-0.04%2.780.25%2.730.33%0.69%
新 大 陆/000997.SZ
2022-12-0713.8713.9413.6013.73-1.29%-0.20%0.69%7,222,40099,366,000104%13.76-1.27%13.89-0.08%13.810.33%13.640.09%-0.22%
东华软件/002065.SZ
2022-12-076.396.406.196.27-2.03%-0.11%1.51%44,605,000279,994,000156%6.28-1.43%6.330.46%6.270.48%6.180.55%0.02%
金智科技/002090.SZ
2022-12-0714.0914.3013.7013.70-3.04%-2.31%-3.09%22,378,300313,843,00057%14.02-1.00%14.20-0.60%14.18-0.16%14.140.42%0.98%
生 意 宝/002095.SZ
2022-12-0716.2916.8616.0616.560.73%0.79%-2.91%13,017,100213,887,00064%16.43-2.07%16.62-3.01%17.20-0.39%17.060.40%0.63%
拓维信息/002261.SZ
2022-12-077.107.126.987.06-0.56%0.14%0.13%15,984,500112,698,00068%7.05-1.33%7.15-0.36%7.130.27%7.050.14%-0.46%
卫 士 通/002268.SZ
2022-12-0735.5635.5934.6634.97-1.82%-0.18%-2.80%16,925,800592,977,00078%35.03-2.26%35.71-1.97%36.220.06%35.98-1.48%-0.49%
联络互动/002280.SZ
2022-12-072.973.072.963.021.34%0.03%2.93%39,310,100118,696,000130%3.021.24%3.001.22%2.971.09%2.930.55%-0.35%
辉煌科技/002296.SZ
2022-12-078.308.418.228.380.48%0.43%1.02%12,006,000100,181,00069%8.34-0.31%8.42-0.10%8.390.26%8.300.28%-0.44%
皖通科技/002331.SZ
2022-12-076.936.956.846.86-1.01%-0.25%-0.06%3,726,30025,624,00081%6.88-0.95%6.94-0.39%6.930.22%6.860.09%-0.41%
汉王科技/002362.SZ
2022-12-0716.6218.2716.6218.279.99%1.11%8.73%27,406,400495,200,000216%18.070.80%17.712.82%17.282.23%16.802.65%0.64%
太极股份/002368.SZ
2022-12-0730.7031.3229.8030.38-1.84%-0.76%-1.66%11,782,300360,706,00059%30.61-3.33%31.35-1.26%31.400.73%30.89-0.48%0.21%
千方科技/002373.SZ
2022-12-079.319.399.289.30-0.64%-0.31%1.20%5,009,70046,733,00079%9.33-0.76%9.390.29%9.320.54%9.190.10%-0.23%
科远智慧/002380.SZ
2022-12-0716.1016.3016.0016.170.68%0.17%1.33%7,983,300128,867,00063%16.140.11%16.36-0.96%16.420.91%15.960.59%0.03%
中远海科/002401.SZ
2022-12-0712.1912.4412.1012.22-0.41%-0.19%0.15%6,759,90082,764,00040%12.241.34%12.220.62%12.100.42%12.20-0.60%0.33%
四维图新/002405.SZ
2022-12-0711.8411.9111.7411.860.17%0.11%1.38%19,854,700235,227,00079%11.85-0.26%11.870.01%11.860.42%11.700.09%-0.39%
广联达/002410.SZ
2022-12-0756.8657.0755.1856.32-0.32%0.42%2.62%6,253,100350,690,00089%56.08-0.31%56.160.37%55.770.18%54.880.63%0.54%
达实智能/002421.SZ
2022-12-073.453.603.423.583.77%1.22%4.80%77,227,100273,161,000213%3.542.61%3.501.89%3.461.76%3.421.07%-0.08%
启明星辰/002439.SZ
2022-12-0726.5926.5925.5625.58-3.83%-1.03%-3.68%11,866,900306,700,000116%25.85-2.17%26.29-1.95%26.69-0.91%26.56-0.31%0.01%
榕基软件/002474.SZ
2022-12-078.918.968.658.66-3.46%-1.18%-4.10%61,435,700538,353,00063%8.76-1.60%8.89-2.63%9.130.18%9.03-1.23%-1.37%
捷顺科技/002609.SZ
2022-12-078.718.918.708.780.11%-0.10%0.85%2,669,50023,462,00049%8.79-0.23%8.910.38%8.850.48%8.710.01%-0.20%
荣联科技/002642.SZ
2022-12-077.817.847.627.66-1.42%-0.76%-3.34%37,753,400291,427,00067%7.72-1.23%7.83-1.56%7.940.19%7.93-0.60%-1.63%
博彦科技/002649.SZ
2022-12-0711.6011.8611.2911.401.51%-1.02%3.83%22,816,800262,771,000176%11.522.03%11.331.81%11.171.77%10.980.98%-0.34%
中科金财/002657.SZ
2022-12-0716.7717.0116.5916.930.65%0.53%1.63%17,432,400293,556,00066%16.84-0.68%17.08-0.83%17.020.46%16.660.20%-1.01%
神州泰岳/300002.SZ
2022-12-074.514.544.484.49-1.10%-0.27%0.04%17,619,10079,323,00075%4.50-1.16%4.55-0.15%4.540.07%4.490.05%-0.43%
豆神教育/300010.SZ
2022-12-073.873.983.813.931.81%0.54%0.51%60,947,100238,252,00085%3.910.72%3.92-0.74%3.97-0.08%3.91-0.51%-0.50%
银江股份/300020.SZ
2022-12-077.007.016.906.94-0.86%-0.09%1.14%8,568,30059,512,00089%6.95-0.96%7.00-0.26%6.970.36%6.860.29%-0.22%
同花顺/300033.SZ
2022-12-07105.50106.40102.80104.38-1.53%0.23%2.86%3,789,800394,663,00064%104.14-1.99%104.970.13%105.410.98%101.470.51%0.60%
超图软件/300036.SZ
2022-12-0718.6119.0418.4318.871.02%0.25%3.84%5,750,700108,248,00098%18.820.85%18.670.58%18.461.15%18.170.23%-0.61%
*ST赛为/300044.SZ
2022-12-073.473.513.443.47-0.86%-0.06%-0.43%18,269,70063,432,00099%3.47-1.22%3.52-0.48%3.520.03%3.490.06%-0.42%
天源迪科/300047.SZ
2022-12-076.616.676.536.59-0.15%-0.06%1.68%14,317,80094,417,00084%6.59-0.47%6.650.36%6.590.46%6.480.33%-0.18%
ST三五/300051.SZ
2022-12-077.897.907.577.63-3.54%-1.09%8.23%19,233,500148,373,00095%7.71-1.29%7.751.91%7.482.38%7.051.70%0.35%
华平股份/300074.SZ
2022-12-073.984.113.924.092.51%0.96%6.21%25,717,200104,187,000209%4.051.02%4.011.88%3.951.78%3.851.53%-0.17%
数字政通/300075.SZ
2022-12-0719.4619.6819.1519.480.98%0.28%1.67%22,935,200445,546,000110%19.430.97%19.39-0.42%19.400.48%19.16-0.01%-0.33%
数码视讯/300079.SZ
2022-12-075.215.245.175.20-0.19%0.08%1.74%12,567,30065,302,00081%5.20-0.88%5.220.42%5.180.43%5.110.22%-0.41%
银之杰/300085.SZ
2022-12-079.9510.019.889.92-1.00%-0.12%0.19%5,218,70051,834,00089%9.93-1.36%10.06-0.14%10.020.23%9.900.09%-0.59%
易联众/300096.SZ
2022-12-077.007.146.686.92-0.43%0.74%4.03%18,810,900129,204,000176%6.87-1.76%6.901.31%6.790.89%6.651.06%-0.17%
世纪瑞尔/300150.SZ
2022-12-073.953.983.913.950.00%0.13%0.15%4,985,60019,667,00099%3.95-0.76%3.98-0.38%3.980.03%3.940.00%-0.31%
东方国信/300166.SZ
2022-12-078.958.978.818.83-1.45%-0.32%1.30%20,513,200181,702,00075%8.86-0.83%8.92-0.20%8.860.57%8.720.02%-0.43%
迪威迅/300167.SZ
2022-12-075.275.285.215.24-0.95%-0.11%-2.06%4,797,60025,169,00075%5.25-1.34%5.35-0.80%5.350.04%5.35-0.71%-0.76%
万达信息/300168.SZ
2022-12-0710.1710.279.839.95-1.49%-0.05%0.71%25,290,800251,764,000119%9.96-3.98%10.19-0.23%10.100.40%9.880.48%0.50%
汉得信息/300170.SZ
2022-12-079.109.128.979.00-1.42%-0.17%-0.67%22,262,400200,702,00070%9.02-2.44%9.16-0.08%9.150.23%9.060.11%-0.09%
捷成股份/300182.SZ
2022-12-074.824.924.774.860.83%0.41%1.36%43,824,800212,094,000130%4.84-0.33%4.86-0.19%4.860.25%4.800.27%-0.28%
美亚柏科/300188.SZ
2022-12-0713.5814.2513.5013.881.46%-0.24%1.90%13,011,900181,050,000156%13.91-0.01%13.910.45%13.790.67%13.620.40%-0.12%
天泽信息/300209.SZ
2022-12-075.976.055.905.970.00%0.07%-1.26%7,741,80046,186,00070%5.97-0.35%6.01-0.63%6.020.37%6.05-0.59%-1.12%
易华录/300212.SZ
2022-12-0725.5425.9324.0124.50-5.41%-0.90%4.03%39,983,300988,471,000108%24.72-4.59%25.58-1.73%25.411.88%23.551.48%2.11%
拓尔思/300229.SZ
2022-12-0713.2513.6513.1013.300.53%-0.02%2.93%16,333,100217,269,00088%13.30-0.31%13.40-0.34%13.280.97%12.920.47%-0.22%
银信科技/300231.SZ
2022-12-077.968.027.867.91-0.63%0.14%1.83%4,529,30035,778,00068%7.90-1.55%8.000.14%7.910.60%7.770.34%-0.09%
方直科技/300235.SZ
2022-12-0711.7611.8711.5911.820.85%0.70%0.35%6,114,90071,776,00084%11.74-1.15%11.95-0.98%11.980.23%11.780.50%0.68%
天玑科技/300245.SZ
2022-12-078.298.368.238.26-0.36%-0.17%0.40%2,577,70021,329,00064%8.27-0.55%8.35-0.23%8.320.44%8.230.09%-0.30%
新开普/300248.SZ
2022-12-079.9910.049.829.980.30%0.46%-0.78%5,727,00056,893,00054%9.93-0.65%10.07-1.74%10.180.05%10.06-0.17%-0.52%
卫宁健康/300253.SZ
2022-12-0710.6611.0510.3310.752.48%0.32%10.25%105,851,8001,134,350,000196%10.721.25%10.502.76%10.243.28%9.752.82%-0.05%
佳创视讯/300264.SZ
2022-12-076.646.736.516.650.15%0.18%-0.18%12,074,80080,148,00067%6.64-0.24%6.72-0.56%6.73-0.06%6.660.15%-0.84%
华宇软件/300271.SZ
2022-12-077.507.507.307.34-2.65%-0.30%0.38%16,969,900124,939,00075%7.36-2.70%7.54-0.86%7.470.31%7.310.48%0.15%
海联讯/300277.SZ
2022-12-077.447.487.287.33-1.48%-0.22%1.33%3,173,90023,315,00085%7.35-1.50%7.420.32%7.340.48%7.230.24%-0.13%
飞利信/300287.SZ
2022-12-073.803.873.773.830.52%0.26%0.84%18,555,00070,883,00089%3.82-0.47%3.85-0.26%3.840.31%3.800.11%-0.72%
荣科科技/300290.SZ
2022-12-075.235.275.085.210.19%0.89%3.72%19,505,000100,729,000106%5.16-1.90%5.200.68%5.121.35%5.020.50%-0.40%
蓝盾股份/300297.SZ
2022-12-071.791.831.771.810.56%0.72%0.39%19,747,40035,487,00092%1.80-0.77%1.82-0.76%1.83-0.27%1.800.28%-0.36%
海峡创新/300300.SZ
2022-12-074.464.684.384.614.54%1.81%7.69%30,952,900140,160,000242%4.532.19%4.462.58%4.392.45%4.281.90%0.09%
任子行/300311.SZ
2022-12-076.786.786.606.62-1.63%-0.59%0.30%11,561,30076,991,00065%6.66-1.10%6.75-0.27%6.700.50%6.600.11%-0.34%
旋极信息/300324.SZ
2022-12-073.073.083.043.04-0.98%-0.43%-0.13%18,049,10055,111,00084%3.05-0.84%3.08-0.20%3.070.20%3.04-0.07%-0.61%
华虹计通/300330.SZ
2022-12-076.306.646.216.382.24%-1.18%4.97%8,383,70054,124,000226%6.462.87%6.302.49%6.222.34%6.082.13%0.14%
润和软件/300339.SZ
2022-12-0720.6821.0420.3520.56-0.48%-0.41%1.97%35,740,100737,808,00095%20.64-1.64%21.140.79%20.690.69%20.160.37%-0.19%
长亮科技/300348.SZ
2022-12-0711.5211.6611.3911.47-0.26%-0.36%-1.41%12,008,300138,222,00092%11.51-0.06%11.65-1.06%11.730.12%11.630.04%-0.80%
北信源/300352.SZ
2022-12-074.564.594.504.50-1.32%-0.64%0.22%12,766,40057,813,00073%4.53-0.92%4.58-0.44%4.560.44%4.490.02%-0.35%
恒华科技/300365.SZ
2022-12-0711.0511.3810.6710.76-2.54%-2.24%1.24%18,165,300199,919,000139%11.01-0.43%10.981.02%10.801.18%10.630.78%0.12%
创意信息/300366.SZ
2022-12-0711.4911.4910.9210.96-2.14%-1.62%-5.53%26,928,900300,024,00071%11.14-2.20%11.44-3.40%11.730.02%11.60-0.27%-0.32%
绿盟科技/300369.SZ
2022-12-0711.0611.1210.9010.95-0.99%-0.66%0.35%7,987,10088,039,00068%11.02-0.01%11.06-0.28%10.980.36%10.91-0.17%-0.63%
赢时胜/300377.SZ
2022-12-078.978.978.768.84-1.23%0.08%0.25%9,165,10080,957,00074%8.83-1.44%8.95-0.25%8.900.52%8.820.11%-0.57%
东方通/300379.SZ
2022-12-0722.7923.3222.5023.010.83%0.31%1.90%6,802,000156,028,00063%22.940.43%22.97-0.80%23.200.43%22.580.25%-0.65%
安硕信息/300380.SZ
2022-12-0716.5616.5616.2116.510.30%0.61%1.05%3,000,20049,233,00077%16.41-1.25%16.710.12%16.550.44%16.340.04%-0.68%
三联虹普/300384.SZ
2022-12-0716.9016.9716.5416.66-0.54%-0.07%2.76%1,921,40032,031,00086%16.670.04%16.650.61%16.490.70%16.210.21%-0.14%
天利科技/300399.SZ
2022-12-0710.8610.8610.6810.71-1.02%-0.29%1.23%1,481,70015,915,00078%10.74-1.61%10.88-0.05%10.780.70%10.580.20%-0.24%
ST信通/600289.SH
2022-12-073.043.053.013.040.00%0.53%2.18%2,088,8006,317,00053%3.02-0.62%3.060.72%3.020.43%2.980.30%0.14%
盛和资源/600392.SH
2022-12-0714.9115.1314.9014.95-0.20%-0.35%2.08%23,582,200353,807,000102%15.000.58%14.920.76%14.830.45%14.650.44%-0.21%
国电南瑞/600406.SH
2022-12-0726.7326.9626.5026.71-0.07%-0.20%0.55%17,952,300480,461,00084%26.760.68%26.550.61%26.390.15%26.56-0.12%0.14%
华胜天成/600410.SH
2022-12-075.405.425.335.37-0.92%0.07%1.21%7,431,30039,877,00072%5.37-1.36%5.430.06%5.390.43%5.31-0.11%-0.41%
博通股份/600455.SH
2022-12-0722.1022.4421.9722.220.63%-0.24%2.49%1,531,40034,109,000117%22.271.27%22.090.85%21.931.03%21.680.73%0.07%
华鑫股份/600621.SH
2022-12-0711.9212.2311.9011.950.50%-0.65%1.75%16,085,100193,466,000138%12.030.58%11.970.80%11.900.51%11.740.52%0.01%
信达地产/600657.SH
2022-12-075.785.845.685.76-1.03%0.12%-5.01%61,959,200356,428,00044%5.75-1.30%5.87-1.46%6.19-2.93%6.060.07%2.16%
退市刚泰/600687.SH
2021-02-240.310.310.290.30-3.23%-0.66%1.01%17,928,1005,412,000196%0.30-1.63%0.31-0.65%0.310.00%0.301.37%0.08%
曲江文旅/600706.SH
2022-12-0710.1511.3010.0011.3010.03%4.33%12.31%39,374,400426,449,000230%10.835.00%10.563.26%10.422.68%10.062.71%-0.04%
大智慧/601519.SH
2022-12-076.366.416.276.34-1.09%0.25%1.49%15,441,00097,656,00094%6.32-1.66%6.380.17%6.350.30%6.250.34%-0.21%