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
2019-04-194.724.774.694.760.85%0.55%-1.75%35,045,800165,906,00054%4.73-0.40%4.770.42%4.77-0.23%4.85-0.35%0.24%
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
2019-04-196.076.186.066.140.99%0.10%-2.15%19,441,000119,250,00052%6.13-0.10%6.190.15%6.18-0.08%6.28-0.30%-0.80%
中信国安/000839.SZ
2019-04-195.185.265.055.12-3.03%-0.27%-7.90%159,628,500819,599,000136%5.13-2.75%5.30-2.91%5.43-1.54%5.56-2.25%-1.13%
新 大 陆/000997.SZ
2019-04-1918.2418.3918.0318.260.27%0.33%0.01%7,464,000135,842,00066%18.20-0.88%18.270.66%18.170.25%18.26-0.59%0.09%
东华软件/002065.SZ
2019-04-198.548.718.528.591.06%-0.15%-1.86%26,755,200230,181,00077%8.600.14%8.650.14%8.650.00%8.75-0.91%-0.32%
金智科技/002090.SZ
2019-04-1921.6121.7721.2321.23-1.89%-0.83%-3.47%1,928,50041,286,00085%21.41-0.88%21.65-0.52%21.81-0.74%21.99-1.06%-0.20%
生 意 宝/002095.SZ
2019-04-1930.5930.9530.3830.870.88%0.53%-6.10%4,882,800149,938,00049%30.71-0.80%31.01-0.34%31.30-0.78%32.88-0.65%0.57%
拓维信息/002261.SZ
2019-04-196.186.356.086.351.60%1.68%3.52%43,842,400273,795,00092%6.25-0.37%6.240.52%6.190.83%6.13-0.23%-0.01%
卫 士 通/002268.SZ
2019-04-1931.1631.8631.0031.44-1.50%0.42%-2.86%7,543,700236,174,00076%31.31-1.79%31.590.41%31.66-0.20%32.37-1.48%0.14%
联络互动/002280.SZ
2019-04-194.965.014.895.000.60%0.99%-0.85%22,452,900111,175,00058%4.95-0.80%4.990.67%4.950.12%5.04-0.40%0.10%
辉煌科技/002296.SZ
2019-04-197.257.347.177.331.10%1.03%0.58%7,435,50053,944,00067%7.26-0.17%7.260.86%7.220.06%7.29-1.81%-0.10%
皖通科技/002331.SZ
2019-04-1911.0811.4411.0311.321.71%0.38%0.75%3,249,30036,641,00088%11.281.00%11.270.62%11.230.54%11.24-0.71%-0.76%
汉王科技/002362.SZ
2019-04-1917.9117.9717.5217.81-0.17%0.39%-1.62%3,061,70054,319,00064%17.74-1.77%18.04-0.13%18.020.01%18.10-0.44%0.02%
太极股份/002368.SZ
2019-04-1937.0538.1236.6037.651.18%0.41%2.02%9,921,500372,022,00094%37.500.22%37.351.36%37.010.66%36.91-0.46%0.14%
千方科技/002373.SZ
2019-04-1921.2921.2920.6921.05-1.68%0.38%2.07%16,547,000347,014,00073%20.97-1.26%21.170.94%20.900.63%20.62-0.63%0.27%
科远股份/002380.SZ
2019-04-1916.1016.5716.0916.501.10%1.04%0.55%3,149,30051,427,00045%16.33-0.06%16.371.38%16.110.82%16.410.34%0.95%
中远海科/002401.SZ
2019-04-1912.2812.4312.2112.431.30%0.78%0.15%3,819,80047,112,00051%12.33-0.43%12.430.38%12.400.14%12.41-0.93%0.08%
四维图新/002405.SZ
2019-04-1926.6026.8526.1026.600.76%0.39%0.43%37,432,200991,852,00050%26.50-1.30%27.541.08%27.020.65%26.49-0.41%0.71%
广联达/002410.SZ
2019-04-1926.9127.1826.6126.83-0.33%0.06%-2.90%7,954,400213,296,00080%26.82-0.98%27.050.09%27.10-0.39%27.63-0.76%-0.48%
达实智能/002421.SZ
2019-04-194.654.724.624.711.29%0.96%-0.90%19,271,80089,906,00076%4.67-0.38%4.700.56%4.69-0.21%4.75-0.71%-0.30%
启明星辰/002439.SZ
2019-04-1927.3527.5526.9327.351.37%0.29%-0.85%7,021,200191,470,00066%27.270.56%27.340.73%27.270.20%27.58-1.16%-0.61%
榕基软件/002474.SZ
2019-04-1910.6511.4610.5011.295.42%1.69%6.62%50,145,000556,724,000231%11.103.14%10.872.82%10.752.24%10.590.74%0.22%
捷顺科技/002609.SZ
2019-04-198.188.328.108.302.47%0.85%0.25%7,805,50064,241,000109%8.230.67%8.240.44%8.210.24%8.28-0.71%0.02%
荣之联/002642.SZ
2019-04-196.686.786.636.760.60%0.82%-4.79%13,524,40090,687,00059%6.71-1.60%6.78-0.09%6.88-1.38%7.10-0.73%-0.31%
博彦科技/002649.SZ
2019-04-1910.1110.2910.0910.180.00%0.06%-1.78%14,834,000150,919,00052%10.17-0.16%10.201.13%10.570.03%10.370.16%0.61%
中科金财/002657.SZ
2019-04-1920.3921.0020.3520.712.37%0.33%-1.87%13,726,600283,332,00081%20.641.70%20.540.67%20.560.12%21.10-0.59%0.46%
神州泰岳/300002.SZ
2019-04-195.005.144.945.050.80%0.20%0.10%29,546,800148,925,00061%5.040.58%5.030.38%5.000.48%5.05-0.92%-0.78%
立思辰/300010.SZ
2019-04-1910.4910.6310.4710.540.19%0.05%-2.36%9,601,600101,154,00054%10.54-0.46%10.540.58%10.490.02%10.80-1.08%0.29%
银江股份/300020.SZ
2019-04-199.9010.249.8810.203.03%1.02%0.94%23,045,300232,679,00094%10.100.02%10.19-0.08%10.170.24%10.11-0.02%0.36%
同花顺/300033.SZ
2019-04-19105.00110.65105.00106.511.44%-1.30%-6.36%10,776,6001,162,877,00074%107.912.41%106.730.59%106.92-0.73%113.74-0.99%0.81%
超图软件/300036.SZ
2019-04-1917.6718.0817.6417.971.30%0.52%-3.46%6,982,100124,816,00042%17.880.07%18.010.10%18.03-0.03%18.62-2.92%-0.16%
赛为智能/300044.SZ
2019-04-198.228.438.218.371.58%0.48%-4.69%15,072,700125,557,00045%8.330.35%8.370.23%8.36-0.14%8.78-0.14%0.45%
天源迪科/300047.SZ
2019-04-1916.9117.2816.7917.241.65%1.23%1.26%8,342,600142,083,00080%17.03-0.33%17.071.20%16.840.32%17.03-0.67%0.05%
三五互联/300051.SZ
2019-04-197.517.587.277.58-0.39%2.16%-0.13%10,946,00081,217,00088%7.42-2.19%7.510.12%7.49-0.13%7.59-2.90%-0.17%
华平股份/300074.SZ
2019-04-195.355.535.135.360.37%0.56%1.75%50,612,800269,752,000150%5.33-4.33%5.450.44%5.380.39%5.270.36%0.41%
数字政通/300075.SZ
2019-04-1913.4014.0013.2413.943.95%1.75%3.21%15,801,200216,484,000143%13.701.04%13.690.95%13.590.69%13.51-0.15%-0.01%
数码科技/300079.SZ
2019-04-197.187.277.067.15-1.24%0.07%-3.26%54,150,300386,885,00062%7.15-2.58%7.370.75%7.31-0.07%7.39-0.97%-0.36%
银之杰/300085.SZ
2019-04-1918.1518.8018.1018.250.83%-0.68%-4.01%18,132,200333,180,00060%18.380.55%18.530.44%18.57-0.32%19.010.10%0.28%
易联众/300096.SZ
2019-04-1912.1012.2311.9812.191.41%0.75%-4.00%6,653,20080,495,00062%12.10-0.13%12.24-0.01%12.32-0.73%12.70-1.92%-0.42%
世纪瑞尔/300150.SZ
2019-04-195.545.655.475.631.62%1.37%0.34%7,544,20041,900,00093%5.55-0.56%5.560.98%5.530.29%5.61-0.59%-0.10%
东方国信/300166.SZ
2019-04-1914.4714.6514.3014.651.10%1.01%-0.92%11,533,300167,282,00063%14.50-0.30%14.640.32%14.65-0.25%14.79-0.44%-0.27%
迪威迅/300167.SZ
2019-04-196.556.556.186.240.81%-1.11%1.66%18,469,300116,535,000160%6.312.17%6.261.99%6.171.87%6.140.21%-0.59%
万达信息/300168.SZ
2019-04-1916.3116.8716.3116.802.56%1.03%-0.88%17,776,200295,589,00066%16.630.16%16.730.27%16.670.28%16.95-0.10%0.73%
汉得信息/300170.SZ
2019-04-1916.4916.7216.2816.501.29%0.11%-3.78%15,843,400261,131,00058%16.48-0.04%16.66-0.02%16.72-0.34%17.15-0.86%-0.13%
捷成股份/300182.SZ
2019-04-196.076.115.956.111.33%1.14%-2.55%23,594,500142,542,00061%6.04-0.49%6.12-0.52%6.18-0.26%6.27-0.85%-0.84%
美亚柏科/300188.SZ
2019-04-1919.4219.4618.8519.07-1.19%-0.20%-3.60%14,222,300271,778,00063%19.11-1.08%19.151.03%19.16-0.61%19.78-1.73%0.31%
天泽信息/300209.SZ
2019-04-1913.6513.8913.5013.811.54%0.79%-0.90%2,835,00038,844,00073%13.70-0.69%13.820.30%13.750.29%13.94-0.92%-0.41%
易华录/300212.SZ
2019-04-1932.6032.8431.6531.99-2.17%-0.53%-1.18%6,491,100208,747,00074%32.16-1.80%32.680.15%32.640.14%32.37-0.34%0.84%
拓尔思/300229.SZ
2019-04-1914.1814.8513.8614.22-2.20%-0.74%7.14%30,553,500437,721,000138%14.330.31%14.083.32%13.611.89%13.271.43%0.96%
银信科技/300231.SZ
2019-04-198.528.878.448.793.29%1.36%2.57%15,826,000137,241,000150%8.671.50%8.631.41%8.560.92%8.57-0.36%0.11%
方直科技/300235.SZ
2019-04-1911.5311.5811.2611.49-0.35%0.52%1.44%5,600,00064,014,00057%11.430.30%11.50-0.79%11.560.53%11.330.28%0.92%
天玑科技/300245.SZ
2019-04-1910.9411.2010.8511.192.47%1.56%1.85%4,959,70054,645,00091%11.020.38%11.030.59%10.980.47%10.99-0.45%-0.13%
新开普/300248.SZ
2019-04-199.259.329.129.270.32%0.53%-3.41%5,149,50047,484,00060%9.22-0.94%9.36-0.67%9.44-0.11%9.60-1.16%-0.33%
卫宁健康/300253.SZ
2019-04-1914.3514.5514.2014.470.98%0.85%-4.26%24,473,800351,149,00065%14.35-0.23%14.51-0.59%14.62-0.65%15.11-1.28%-0.14%
佳创视讯/300264.SZ
2019-04-196.877.036.806.981.60%0.68%4.87%5,585,90038,726,00087%6.931.51%6.861.15%6.771.24%6.66-0.08%-0.32%
华宇软件/300271.SZ
2019-04-1920.8121.4920.7421.231.72%0.26%-1.38%5,764,700122,066,00068%21.181.05%21.160.53%21.26-0.82%21.53-0.60%0.00%
海联讯/300277.SZ
2019-04-197.617.857.617.832.62%0.97%0.75%2,975,20023,072,00088%7.760.53%7.770.79%7.74-0.03%7.77-0.27%0.15%
飞利信/300287.SZ
2019-04-195.115.195.045.160.98%0.84%-0.67%34,565,100176,874,00076%5.12-0.22%5.140.47%5.120.18%5.20-1.42%-0.51%
荣科科技/300290.SZ
2019-04-1910.4310.4810.2010.36-0.67%-0.02%0.52%2,453,50025,423,00062%10.36-0.78%10.420.51%10.340.26%10.31-0.01%0.25%
蓝盾股份/300297.SZ
2019-04-197.828.147.758.052.55%1.14%3.30%46,531,000370,331,00092%7.961.35%7.881.82%7.900.24%7.790.26%0.42%
汉鼎宇佑/300300.SZ
2019-04-1912.4812.4912.1612.440.08%0.79%-1.10%3,649,50045,043,00046%12.34-1.19%12.440.36%12.390.08%12.58-0.14%-0.10%
任子行/300311.SZ
2019-04-198.558.998.468.814.51%0.56%2.04%32,696,900286,456,000170%8.762.88%8.672.33%8.631.01%8.63-0.48%-0.06%
旋极信息/300324.SZ
2019-04-197.767.777.507.750.26%1.33%-3.69%28,367,400216,943,00063%7.65-1.68%7.750.05%7.730.38%8.05-2.18%-0.49%
华虹计通/300330.SZ
2019-04-199.709.739.589.711.04%0.46%0.71%2,005,70019,387,00074%9.67-0.50%9.690.53%9.650.24%9.64-0.16%0.14%
润和软件/300339.SZ
2019-04-1913.5213.8913.4813.670.96%-0.05%-0.35%18,844,600257,746,00074%13.68-0.76%13.86-0.16%13.850.36%13.72-0.96%0.03%
长亮科技/300348.SZ
2019-04-1926.9528.1626.9327.473.54%-0.40%3.74%16,134,600444,994,000150%27.583.55%27.171.22%26.951.44%26.480.45%0.21%
北信源/300352.SZ
2019-04-195.825.875.725.790.52%-0.05%-2.54%27,274,500157,997,00062%5.790.07%5.820.28%5.83-0.05%5.94-0.98%-0.43%
恒华科技/300365.SZ
2019-04-1925.0025.1524.7625.010.52%0.37%-1.12%2,947,40073,446,00071%24.92-0.46%25.25-0.04%25.18-0.04%25.29-0.42%-0.38%
创意信息/300366.SZ
2019-04-199.609.939.499.781.77%0.69%4.91%26,748,600259,813,000156%9.712.39%9.551.58%9.441.13%9.320.67%0.08%
绿盟科技/300369.SZ
2019-04-1913.3013.7513.0613.754.32%2.16%2.09%9,148,500123,131,00091%13.462.08%13.272.05%13.120.95%13.47-0.47%-0.07%
赢时胜/300377.SZ
2019-04-1914.3614.8714.3614.742.50%0.57%0.29%17,261,300252,984,00066%14.660.83%14.690.35%14.620.29%14.70-0.68%-0.27%
东方通/300379.SZ
2019-04-1922.8223.2522.1023.111.05%1.81%-2.16%7,001,000158,914,00093%22.70-1.22%22.98-1.20%23.18-0.52%23.62-0.80%-0.36%
安硕信息/300380.SZ
2019-04-1924.7525.2824.5925.131.74%0.55%-2.65%3,345,20083,602,00072%24.990.51%25.17-0.14%25.27-0.21%25.81-0.54%-0.18%
三联虹普/300384.SZ
2019-04-1917.9218.0817.7417.920.00%0.09%-2.01%3,012,50053,932,00037%17.90-0.08%18.110.41%18.07-0.45%18.290.59%1.22%
京天利/300399.SZ
2019-04-1913.4913.8813.3813.701.71%0.05%-3.56%3,366,50046,096,00057%13.690.91%13.710.40%13.730.30%14.210.07%0.55%
*ST信通/600289.SH
2019-04-193.313.483.223.420.88%3.98%5.10%21,123,50069,467,000180%3.29-5.08%3.380.24%3.320.52%3.250.43%0.32%
盛和资源/600392.SH
2019-04-1911.3011.4811.0511.461.06%1.51%-2.72%28,903,000326,277,00071%11.29-1.16%11.41-0.34%11.43-0.35%11.78-1.00%-0.23%
国电南瑞/600406.SH
2019-04-1921.7821.8521.2521.600.33%0.36%1.02%16,654,800358,455,00060%21.52-0.06%21.550.82%21.46-0.22%21.380.04%0.05%
华胜天成/600410.SH
2019-04-199.129.399.049.331.97%0.88%0.71%35,354,200326,986,00071%9.250.46%9.300.16%9.340.43%9.26-0.07%-0.33%
博通股份/600455.SH
2019-04-1929.9930.4829.7930.211.07%0.14%0.14%450,90013,603,00078%30.171.34%30.000.25%29.990.13%30.17-0.56%0.27%
华鑫股份/600621.SH
2019-04-1915.2615.5315.1215.300.72%-0.07%-4.75%21,869,900334,829,00051%15.31-0.14%15.37-0.72%15.59-1.07%16.06-1.02%0.06%
信达地产/600657.SH
2019-04-195.465.515.315.45-0.18%0.81%-3.16%11,787,20063,717,00080%5.41-1.76%5.49-0.45%5.53-0.77%5.63-0.69%0.16%
ST刚泰/600687.SH
2019-04-193.623.723.623.62-4.99%-0.17%-20.39%57,366,000208,007,000209%3.63-4.85%3.64-6.74%3.64-8.72%4.55-6.17%-0.45%
曲江文旅/600706.SH
2019-04-1913.8814.1013.8114.031.08%0.52%-1.69%2,298,10032,078,00045%13.960.27%13.951.01%13.94-0.26%14.270.28%0.48%
大智慧/601519.SH
2019-04-1910.2510.6910.2410.371.27%-0.71%-4.51%56,241,700587,392,00069%10.442.17%10.380.20%10.47-0.53%10.86-1.10%-0.12%