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
2019-06-243.903.933.863.890.00%0.03%1.86%13,926,80054,165,00087%3.89-0.03%3.870.63%3.840.52%3.820.37%0.09%
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
2019-06-244.985.004.904.93-1.00%-0.24%1.54%9,272,60045,825,00087%4.94-0.68%4.920.64%4.870.43%4.860.46%-0.22%
中信国安/000839.SZ
2019-06-244.334.344.224.24-1.85%-0.42%-1.99%51,128,300217,679,00061%4.26-1.30%4.260.62%4.220.50%4.33-0.67%0.17%
新 大 陆/000997.SZ
2019-06-2417.2117.3516.9117.05-0.47%-0.20%3.07%6,270,400107,131,00066%17.09-0.11%16.941.57%16.571.94%16.540.13%-0.25%
东华软件/002065.SZ
2019-06-247.297.367.227.25-0.28%-0.33%2.03%18,803,200136,766,00083%7.270.30%7.200.80%7.140.64%7.110.37%-0.12%
金智科技/002090.SZ
2019-06-2411.4011.8011.0011.601.75%2.77%8.75%9,498,700107,215,000128%11.290.52%11.132.26%10.892.13%10.671.61%-0.05%
生 意 宝/002095.SZ
2019-06-2425.8825.9624.8725.25-2.17%-0.26%3.43%5,352,300135,493,000141%25.32-0.37%25.090.99%24.801.01%24.410.90%0.17%
拓维信息/002261.SZ
2019-06-246.286.336.116.24-0.16%0.68%1.45%32,720,400202,802,00070%6.20-1.34%6.200.47%6.140.79%6.150.33%-0.10%
卫 士 通/002268.SZ
2019-06-2426.0026.2224.5225.030.93%-1.27%5.55%18,991,900481,510,000156%25.353.13%24.563.96%23.832.74%23.711.31%-0.18%
联络互动/002280.SZ
2019-06-243.873.913.793.80-1.30%-1.04%1.17%20,131,20077,309,00084%3.84-0.05%3.800.64%3.780.69%3.760.78%-0.55%
辉煌科技/002296.SZ
2019-06-246.756.806.646.69-0.45%-0.33%1.83%6,659,60044,702,000102%6.710.00%6.660.77%6.610.81%6.570.47%0.06%
皖通科技/002331.SZ
2019-06-2410.2910.7810.2910.643.70%0.52%4.52%5,846,80061,887,000214%10.593.05%10.402.19%10.331.81%10.181.43%0.14%
汉王科技/002362.SZ
2019-06-2416.0016.0315.6215.72-1.44%-0.62%0.78%2,574,60040,726,00068%15.82-1.05%15.860.05%15.780.29%15.600.35%0.26%
太极股份/002368.SZ
2019-06-2431.9432.4631.2531.52-0.63%-0.62%2.34%6,014,700190,770,00094%31.720.79%31.131.38%30.701.19%30.800.22%-0.51%
千方科技/002373.SZ
2019-06-2417.9618.0717.6817.77-1.06%-0.45%1.86%18,352,000327,588,00076%17.850.02%17.690.76%17.540.83%17.450.38%-0.78%
科远智慧/002380.SZ
2019-06-2414.3114.6414.2914.571.96%0.80%4.64%2,363,40034,161,000192%14.451.22%14.251.66%14.091.75%13.921.13%-0.06%
中远海科/002401.SZ
2019-06-2411.2711.8911.2211.502.13%-0.45%3.45%7,618,30088,007,000206%11.552.38%11.371.89%11.261.70%11.121.41%0.10%
四维图新/002405.SZ
2019-06-2416.5716.6216.0916.25-1.52%-0.20%0.56%42,768,500696,386,00071%16.28-2.36%16.510.03%16.390.42%16.160.81%0.89%
广联达/002410.SZ
2019-06-2431.5532.1831.0631.43-0.79%-0.04%5.88%7,780,200244,627,00086%31.440.18%30.951.85%30.431.35%29.690.86%0.46%
达实智能/002421.SZ
2019-06-243.873.913.813.85-0.52%0.00%1.50%17,642,20067,929,000110%3.85-0.23%3.830.37%3.810.53%3.790.29%-0.24%
启明星辰/002439.SZ
2019-06-2427.5027.8026.6626.931.70%-1.24%4.09%10,411,100283,887,000138%27.272.01%26.741.70%26.391.59%25.871.11%0.58%
榕基软件/002474.SZ
2019-06-248.889.128.828.880.00%-0.59%2.37%8,391,80074,966,000116%8.930.70%8.831.04%8.750.99%8.670.70%0.06%
捷顺科技/002609.SZ
2019-06-248.058.237.918.234.44%1.22%6.51%8,599,30069,918,000228%8.133.02%7.962.51%7.872.44%7.731.87%-0.16%
*ST荣联/002642.SZ
2019-06-244.434.474.394.43-1.12%0.14%3.07%6,982,60030,888,00085%4.42-0.56%4.390.78%4.350.93%4.300.63%-0.25%
博彦科技/002649.SZ
2019-06-249.429.459.219.27-1.59%-0.52%1.38%7,888,10073,504,000113%9.32-0.01%9.260.37%9.220.50%9.140.55%0.19%
中科金财/002657.SZ
2019-06-2418.9518.9518.2918.36-1.61%-1.27%2.64%10,551,700196,222,000119%18.600.15%18.400.91%18.220.88%17.891.11%0.27%
神州泰岳/300002.SZ
2019-06-244.304.334.154.17-5.01%-1.37%0.22%61,631,800260,563,000193%4.23-4.19%4.300.21%4.260.45%4.160.73%0.31%
立思辰/300010.SZ
2019-06-248.799.098.628.884.23%-0.43%7.56%27,057,900241,308,000157%8.924.02%8.653.55%8.473.02%8.261.96%0.38%
银江股份/300020.SZ
2019-06-248.438.658.308.34-1.07%-0.86%2.29%10,626,80089,391,000104%8.410.06%8.321.07%8.221.03%8.150.72%0.00%
同花顺/300033.SZ
2019-06-24106.20107.90100.10102.24-1.08%-0.81%11.61%16,333,5001,683,660,000139%103.082.59%98.534.14%95.333.12%91.602.79%0.62%
超图软件/300036.SZ
2019-06-2415.8016.0415.6015.64-0.64%-0.94%1.00%3,686,90058,209,00084%15.79-0.23%15.630.75%15.510.94%15.490.18%-0.26%
赛为智能/300044.SZ
2019-06-247.717.747.557.60-1.94%-0.26%0.62%11,614,30088,505,00076%7.62-1.65%7.67-0.34%7.650.41%7.550.24%0.16%
天源迪科/300047.SZ
2019-06-249.039.058.648.82-0.90%0.64%1.52%15,336,600134,405,000103%8.76-1.44%8.780.63%8.710.73%8.690.08%-0.57%
三五互联/300051.SZ
2019-06-247.497.777.307.643.24%1.14%9.66%44,021,800332,534,000326%7.554.04%7.284.87%7.134.32%6.974.17%0.75%
华平股份/300074.SZ
2019-06-244.575.034.554.713.06%-2.42%3.79%67,266,300324,669,000526%4.838.11%4.697.59%4.647.48%4.547.00%0.79%
数字政通/300075.SZ
2019-06-2411.4711.6811.3811.540.52%-0.01%3.91%7,102,90081,973,000126%11.540.84%11.381.13%11.271.16%11.110.83%0.00%
数码科技/300079.SZ
2019-06-246.106.145.966.03-1.15%-0.05%1.62%39,232,100236,702,00082%6.03-1.13%6.040.43%6.000.67%5.930.61%0.02%
银之杰/300085.SZ
2019-06-2415.9816.3515.2715.36-1.79%-2.41%6.43%37,364,500588,100,000191%15.745.78%14.973.68%14.723.11%14.432.49%0.56%
易联众/300096.SZ
2019-06-249.8910.129.749.79-2.20%-0.91%1.53%5,485,80054,199,000127%9.88-0.64%9.820.83%9.740.63%9.640.53%-0.16%
世纪瑞尔/300150.SZ
2019-06-244.684.784.684.740.42%0.06%2.02%5,224,10024,749,000134%4.74-0.32%4.710.81%4.670.78%4.650.43%-0.02%
东方国信/300166.SZ
2019-06-2412.6812.7812.4712.67-0.55%0.38%4.23%9,689,100122,293,00093%12.62-0.10%12.471.24%12.281.38%12.160.49%-0.30%
迪威迅/300167.SZ
2019-06-245.875.875.875.879.93%0.00%21.23%2,054,40012,060,00030%5.879.93%5.053.08%4.931.97%4.840.77%-0.97%
万达信息/300168.SZ
2019-06-2413.3313.3313.3313.339.98%0.00%11.55%12,280,300163,696,00091%13.338.94%12.473.33%12.262.54%11.950.36%-1.12%
汉得信息/300170.SZ
2019-06-2414.6914.8314.5014.56-0.82%-0.43%3.49%16,833,700246,151,000108%14.620.09%14.431.43%14.251.22%14.070.70%-0.04%
捷成股份/300182.SZ
2019-06-244.714.824.604.70-0.63%0.32%3.07%29,420,300137,839,00096%4.69-1.74%4.680.52%4.640.87%4.561.49%0.30%
美亚柏科/300188.SZ
2019-06-2418.0318.5817.8018.192.83%0.14%4.97%11,943,000216,937,000166%18.162.18%17.811.96%17.611.85%17.331.34%0.43%
天泽信息/300209.SZ
2019-06-2413.0213.2812.7612.78-1.62%-1.39%-6.12%5,265,30068,236,00042%12.960.14%12.79-0.12%12.830.10%13.61-0.34%1.07%
易华录/300212.SZ
2019-06-2429.9529.9729.0029.14-1.05%-0.84%2.71%4,253,200124,986,00086%29.39-0.25%29.241.00%28.820.80%28.370.77%0.31%
拓尔思/300229.SZ
2019-06-2411.4811.4811.0011.080.36%-1.22%2.75%10,083,500113,103,000135%11.221.43%11.021.62%10.891.84%10.780.88%0.22%
银信科技/300231.SZ
2019-06-247.327.437.257.30-0.14%-0.27%2.37%5,583,20040,870,000107%7.32-0.29%7.290.65%7.230.84%7.130.68%-0.11%
方直科技/300235.SZ
2019-06-2410.6610.8710.3810.47-3.06%-1.15%0.17%9,964,000105,541,000181%10.59-3.60%10.760.13%10.650.43%10.450.57%0.58%
天玑科技/300245.SZ
2019-06-2411.8112.7811.5912.052.12%-0.98%3.85%24,168,200294,103,000127%12.171.63%11.941.18%11.821.45%11.601.19%0.56%
新开普/300248.SZ
2019-06-248.258.308.048.09-0.37%-0.71%2.00%4,079,80033,243,000100%8.150.72%8.040.84%7.980.61%7.930.74%0.24%
卫宁健康/300253.SZ
2019-06-2414.2014.4114.0514.16-0.63%-0.09%6.47%22,543,400319,508,00095%14.170.44%13.891.71%13.641.38%13.301.11%0.66%
佳创视讯/300264.SZ
2019-06-245.805.905.635.71-1.38%-0.85%0.92%7,853,50045,230,000113%5.76-1.08%5.750.81%5.680.96%5.660.61%-0.03%
华宇软件/300271.SZ
2019-06-2419.3919.8619.3119.540.26%-0.17%5.90%3,172,90062,105,00073%19.570.29%19.281.20%18.981.16%18.451.01%0.26%
海联讯/300277.SZ
2019-06-246.917.466.807.164.07%-0.49%4.63%11,650,90083,831,000218%7.203.33%7.003.20%6.923.61%6.841.38%-0.68%
飞利信/300287.SZ
2019-06-244.194.254.144.17-0.71%-0.43%-0.86%32,075,300134,328,00076%4.19-0.07%4.140.85%4.100.94%4.21-0.07%-0.94%
荣科科技/300290.SZ
2019-06-247.257.377.077.12-2.20%-0.93%-0.85%7,472,80053,707,000107%7.19-1.29%7.190.45%7.140.49%7.18-0.18%-0.63%
蓝盾股份/300297.SZ
2019-06-246.586.786.456.513.33%-1.27%6.01%54,433,700358,960,000148%6.595.15%6.393.50%6.292.80%6.141.32%-0.07%
汉鼎宇佑/300300.SZ
2019-06-2410.4410.4410.1410.23-1.54%-0.31%1.90%6,015,30061,728,000130%10.26-0.71%10.200.78%10.120.60%10.040.50%0.07%
任子行/300311.SZ
2019-06-248.108.498.068.499.97%1.25%13.26%46,672,400391,349,000101%8.3910.46%7.692.67%7.752.49%7.501.46%1.40%
旋极信息/300324.SZ
2019-06-245.795.865.655.70-0.35%-0.84%4.78%43,872,600252,177,000122%5.751.13%5.632.14%5.521.81%5.441.12%-0.28%
华虹计通/300330.SZ
2019-06-2411.0011.4710.8111.479.97%2.69%13.08%13,078,000146,071,000132%11.177.09%10.499.14%10.105.78%10.141.47%-0.83%
润和软件/300339.SZ
2019-06-2413.9014.9913.7814.655.85%1.36%6.59%71,982,9001,040,437,000140%14.454.33%13.951.47%13.911.10%13.741.21%1.39%
长亮科技/300348.SZ
2019-06-2415.3015.4414.8214.92-4.11%-1.24%2.18%18,518,100279,771,000169%15.11-1.67%15.081.00%14.881.10%14.601.19%-0.04%
北信源/300352.SZ
2019-06-246.877.086.476.59-2.23%-2.21%2.94%107,515,500724,573,00092%6.74-0.53%6.690.95%6.591.37%6.401.22%1.95%
恒华科技/300365.SZ
2019-06-2416.2316.3315.5016.01-1.29%0.02%6.08%4,918,60078,725,00099%16.01-0.95%15.921.22%15.641.20%15.091.13%0.78%
创意信息/300366.SZ
2019-06-2411.2011.3610.9611.061.47%-0.48%-0.82%31,628,400351,502,00071%11.110.44%10.970.66%10.870.48%11.150.25%-0.10%
绿盟科技/300369.SZ
2019-06-2413.3013.9512.9513.052.27%-2.82%1.84%13,588,600182,461,000269%13.435.15%13.094.13%12.973.98%12.811.90%0.32%
赢时胜/300377.SZ
2019-06-2412.4812.5211.9912.08-2.34%-0.97%3.03%22,139,100270,047,000139%12.200.54%12.001.25%11.891.14%11.730.86%0.22%
东方通/300379.SZ
2019-06-2421.3522.0020.7921.460.66%0.47%2.84%9,584,400204,720,000112%21.361.08%21.070.12%21.050.83%20.870.84%0.57%
安硕信息/300380.SZ
2019-06-2420.9821.1220.3720.62-1.90%-0.27%2.47%2,766,90057,207,000100%20.68-1.25%20.660.60%20.460.76%20.120.73%0.13%
三联虹普/300384.SZ
2019-06-2420.0720.0718.9819.30-4.46%-0.27%8.06%9,317,200180,310,000114%19.35-1.05%19.222.00%18.791.38%17.861.37%1.58%
京天利/300399.SZ
2019-06-2416.0117.4015.2016.775.41%2.40%2.57%12,720,700208,329,00092%16.381.41%16.031.09%15.971.42%16.351.01%1.17%
*ST信通/600289.SH
2019-06-242.862.922.832.911.75%1.46%3.41%2,782,2007,978,00095%2.870.04%2.851.21%2.810.72%2.81-0.04%0.30%
盛和资源/600392.SH
2019-06-2411.8012.0811.7111.810.34%-0.57%-5.44%51,424,300610,839,00044%11.880.70%11.76-0.92%12.00-2.35%12.490.31%0.49%
国电南瑞/600406.SH
2019-06-2418.8018.9918.6418.930.80%0.61%4.48%8,206,500154,402,00070%18.82-0.43%18.691.16%18.440.78%18.120.62%0.00%
华胜天成/600410.SH
2019-06-2411.5411.8411.1311.410.09%-0.74%3.87%92,023,1001,057,771,000117%11.501.70%11.271.82%11.101.52%10.991.22%-0.24%
博通股份/600455.SH
2019-06-2428.3629.9828.0329.533.72%1.42%4.36%1,761,60051,293,000226%29.122.57%28.642.18%28.460.79%28.301.13%0.29%
华鑫股份/600621.SH
2019-06-2414.3014.3013.8513.96-1.55%-0.57%4.51%24,569,800344,958,00068%14.04-0.41%13.980.76%13.810.95%13.361.27%0.94%
信达地产/600657.SH
2019-06-244.264.264.194.23-0.24%0.28%0.81%6,650,80028,052,00082%4.22-0.14%4.19-0.12%4.19-0.05%4.200.29%0.26%
*ST刚泰/600687.SH
2019-06-241.911.931.841.87-0.53%-0.64%1.69%15,062,30028,349,000107%1.880.91%1.840.88%1.840.55%1.841.66%0.03%
曲江文旅/600706.SH
2019-06-2411.9711.9711.8311.940.08%0.40%3.22%1,219,00014,496,000102%11.890.36%11.800.73%11.720.57%11.570.60%0.28%
大智慧/601519.SH
2019-06-247.897.957.507.59-3.80%-1.33%5.49%91,795,900706,067,000103%7.69-1.55%7.650.99%7.521.21%7.201.54%0.83%