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
2020-01-0715.1515.9715.1315.823.74%0.59%8.60%7,208,700113,370,000146%15.734.54%15.243.10%14.962.33%14.571.71%0.63%
中国天楹/000035.SZ
2020-01-175.975.985.855.85-1.85%-0.85%-1.18%10,754,30063,450,00073%5.90-2.45%5.97-0.27%5.950.08%5.92-0.22%-0.13%
中兴通讯/000063.SZ
2020-01-1737.7339.3537.7338.843.82%0.69%4.28%132,188,2005,098,835,000139%38.571.95%37.831.61%37.650.70%37.250.60%0.70%
宁通信/000468.SZ
航天发展/000547.SZ
2020-01-1712.0112.0411.7211.75-2.25%-0.86%3.02%18,269,600216,534,00069%11.850.24%11.710.91%11.620.64%11.410.97%1.05%
神州信息/000555.SZ
2020-01-1716.6717.0816.3516.36-1.98%-1.91%1.72%31,346,200522,795,00078%16.68-0.63%16.91-0.12%16.780.76%16.080.94%1.35%
汇源通信/000586.SZ
2020-01-1710.3510.3910.1210.13-1.84%-1.03%-4.24%4,906,20050,213,00092%10.24-1.98%10.40-1.63%10.53-0.78%10.58-0.24%0.22%
金鸿控股/000669.SZ
2020-01-173.713.733.663.67-1.08%-0.57%-3.88%4,525,30016,701,00058%3.69-0.54%3.71-0.91%3.74-0.74%3.82-0.18%0.04%
恒逸石化/000703.SZ
2020-01-1714.4114.8514.3314.510.90%-0.43%2.73%13,299,400193,811,00090%14.571.23%14.400.79%14.291.10%14.120.36%0.44%
天音控股/000829.SZ
2020-01-176.486.526.376.38-1.24%-1.12%-3.36%10,145,00065,460,00050%6.45-1.33%6.52-1.21%6.61-0.68%6.600.05%0.24%
欢瑞世纪/000892.SZ
2020-01-176.396.396.086.16-3.14%-0.79%-10.23%26,424,000164,077,00051%6.21-2.54%6.39-3.04%6.58-1.92%6.86-0.02%2.51%
数源科技/000909.SZ
2020-01-178.558.788.498.701.16%0.62%2.26%13,458,900116,372,000102%8.651.35%8.68-0.58%8.680.41%8.510.47%0.69%
同洲电子/002052.SZ
2020-01-173.543.553.433.44-3.64%-1.40%-4.84%17,165,60059,886,00049%3.49-1.75%3.62-0.39%3.60-0.28%3.620.31%0.95%
*ST新海/002089.SZ
2020-01-171.941.971.921.961.55%0.77%-1.36%22,310,30043,397,00051%1.950.10%1.95-0.41%1.98-1.94%1.990.30%0.45%
国脉科技/002093.SZ
2020-01-178.308.378.238.25-0.24%-0.52%-1.81%8,757,70072,631,00077%8.29-0.30%8.33-0.88%8.39-0.29%8.40-0.04%0.36%
三维通信/002115.SZ
2020-01-1710.0010.989.8710.9810.02%2.60%8.38%92,019,700984,792,000143%10.706.38%10.364.40%10.172.40%10.131.59%1.17%
北纬科技/002148.SZ
2020-01-175.315.335.235.26-0.19%-0.34%-4.05%5,789,20030,558,00067%5.28-0.83%5.33-1.31%5.40-0.85%5.48-0.06%0.30%
北斗星通/002151.SZ
2020-01-1725.4325.7525.0825.25-1.14%-0.36%-2.57%11,724,500297,113,00046%25.34-0.91%25.270.39%24.92-0.41%25.92-0.40%0.35%
远 望 谷/002161.SZ
2020-01-1710.0510.2710.0510.080.40%-0.69%-3.30%27,587,300280,008,00055%10.150.97%10.08-2.58%10.47-0.81%10.420.17%0.64%
武汉凡谷/002194.SZ
2020-01-1720.4120.6420.1020.14-1.76%-0.79%-0.23%8,751,500177,661,00066%20.30-1.44%20.67-0.27%20.670.39%20.190.26%0.49%
奥维通信/002231.SZ
2020-01-177.077.157.017.040.00%-0.37%-1.72%4,170,00029,467,00076%7.07-0.14%7.08-0.84%7.14-0.38%7.16-0.13%0.13%
光迅科技/002281.SZ
2020-01-1731.4632.1431.1731.650.60%-0.14%1.24%14,183,000449,514,00096%31.690.79%31.470.20%31.55-0.12%31.260.36%0.52%
日海智能/002313.SZ
2020-01-1720.0020.1619.8220.000.20%0.02%-2.60%3,563,50071,259,00067%20.00-0.74%20.13-1.35%20.38-0.55%20.53-0.18%0.16%
亚联发展/002316.SZ
2020-01-177.958.667.958.6610.04%2.35%6.31%22,041,500186,502,000142%8.465.92%8.262.56%8.201.40%8.150.99%0.50%
星网锐捷/002396.SZ
2020-01-1739.1939.5338.5838.68-0.31%-0.70%4.57%6,399,900249,284,00058%38.950.15%38.660.64%38.361.32%36.990.57%0.59%
深南股份/002417.SZ
2020-01-177.217.237.017.05-1.12%-0.79%-3.53%7,761,90055,159,00063%7.11-1.74%7.19-1.16%7.26-0.64%7.310.03%0.24%
盛路通信/002446.SZ
2020-01-179.389.439.189.19-1.82%-1.08%-2.92%28,005,300260,182,00071%9.29-1.57%9.40-1.28%9.49-0.41%9.470.01%0.17%
海格通信/002465.SZ
2020-01-1712.1412.3011.9712.100.08%-0.37%2.65%33,519,600407,081,00073%12.150.37%11.990.60%11.940.68%11.790.72%0.88%
二六三/002467.SZ
2020-01-175.696.145.685.984.18%0.71%2.63%123,817,500735,217,000191%5.942.08%5.880.91%5.860.93%5.830.54%0.43%
通鼎互联/002491.SZ
2020-01-176.836.836.656.66-1.91%-1.07%-3.90%15,910,600107,104,000101%6.73-1.71%6.83-2.08%6.92-0.73%6.93-0.17%0.33%
杰赛科技/002544.SZ
2020-01-1714.7014.8514.3614.64-0.81%0.38%0.83%9,980,200145,548,00086%14.58-1.31%14.70-0.64%14.740.01%14.520.28%0.61%
海能达/002583.SZ
2020-01-178.758.818.558.60-1.83%-0.21%-2.68%22,697,500195,612,000107%8.62-2.74%8.75-1.28%8.80-0.79%8.84-0.03%0.18%
网宿科技/300017.SZ
2020-01-179.8810.029.839.850.00%-0.55%-1.78%42,948,000425,337,00058%9.90-0.21%9.93-1.16%10.02-0.33%10.030.07%0.40%
华星创业/300025.SZ
2020-01-175.495.655.495.530.91%-0.66%-0.11%14,256,10079,357,00098%5.570.05%5.55-0.07%5.560.33%5.540.24%0.41%
金亚科技/300028.SZ
2018-08-070.680.780.680.776.94%3.91%-14.82%33,276,60024,659,00075%0.740.14%0.76-4.54%0.81-1.95%0.90-1.31%-1.00%
数知科技/300038.SZ
2020-01-1710.2710.5210.0710.401.46%0.66%-0.50%44,869,100463,596,00066%10.33-0.71%10.290.16%10.270.22%10.450.09%1.00%
世纪鼎利/300050.SZ
2020-01-176.066.115.975.98-0.99%-1.25%-1.11%10,658,40064,547,00081%6.060.65%6.030.05%6.020.03%6.05-0.18%0.30%
恒信东方/300081.SZ
2020-01-1713.0613.4312.5512.95-1.07%-0.26%4.89%28,071,800364,475,00084%12.98-2.09%13.121.31%12.811.09%12.351.51%1.28%
高新兴/300098.SZ
2020-01-175.945.975.805.80-2.19%-0.92%-3.97%32,107,100187,971,00077%5.85-1.94%5.93-1.05%5.98-0.73%6.04-0.49%0.18%
振芯科技/300101.SZ
2020-01-1710.0010.559.9710.280.88%0.19%4.74%27,027,700277,341,000145%10.262.84%10.011.90%9.921.65%9.821.05%0.63%
大富科技/300134.SZ
2020-01-1716.2516.5315.6915.88-2.64%-1.59%-6.12%25,286,800408,051,00093%16.140.16%16.29-1.63%16.55-1.47%16.92-0.03%0.81%
天喻信息/300205.SZ
2020-01-1712.1712.3311.9011.90-1.90%-1.60%-0.45%12,501,900151,186,00088%12.09-0.75%12.130.16%12.060.27%11.950.48%0.66%
亿通科技/300211.SZ
2020-01-178.408.467.998.05-4.17%-1.73%-0.48%7,974,70065,330,000108%8.19-1.04%8.23-0.47%8.240.09%8.09-0.44%-0.10%
佳讯飞鸿/300213.SZ
2020-01-176.826.896.816.820.00%-0.38%-1.17%4,991,30034,171,00047%6.850.10%6.85-0.28%6.86-0.32%6.900.19%0.51%
初灵信息/300250.SZ
2020-01-1713.6513.8913.6313.680.22%-0.49%0.57%4,750,20065,307,00079%13.750.30%13.680.34%13.67-0.17%13.600.32%0.55%
金信诺/300252.SZ
2020-01-179.929.929.529.55-0.31%-1.30%-1.43%6,830,40066,090,00096%9.680.28%9.67-0.46%9.700.10%9.690.16%0.46%
吴通控股/300292.SZ
2020-01-175.215.295.185.230.77%-0.19%-1.12%29,344,800153,768,00071%5.240.25%5.24-0.80%5.28-0.17%5.290.06%0.28%
富春股份/300299.SZ
2020-01-174.924.954.844.84-1.63%-1.06%-5.38%15,599,90076,318,00066%4.89-1.47%4.95-1.34%4.99-0.89%5.12-0.35%0.17%
宜通世纪/300310.SZ
2020-01-175.335.395.235.23-0.95%-1.15%-2.93%14,893,10078,799,00080%5.29-1.29%5.34-0.91%5.37-0.41%5.390.06%0.30%
邦讯技术/300312.SZ
2020-01-176.056.296.056.100.66%-1.07%-2.93%21,992,700135,598,00060%6.172.00%6.09-2.66%6.45-0.66%6.280.35%1.06%
东土科技/300353.SZ
2020-01-1713.7013.7513.3613.47-1.68%-0.91%-0.71%14,198,300193,018,00074%13.59-0.67%13.60-0.51%13.64-0.09%13.570.22%0.42%
中国联通/600050.SH
2020-01-176.006.045.965.97-0.83%-0.30%-1.22%96,215,400576,173,00060%5.99-1.17%6.08-0.83%6.090.13%6.04-0.08%0.22%
康欣新材/600076.SH
2020-01-174.504.504.444.44-0.67%-0.54%-2.03%7,202,30032,154,00052%4.46-0.62%4.50-0.90%4.55-0.24%4.53-0.07%0.33%
宋都股份/600077.SH
2020-01-172.982.982.932.93-0.34%-0.51%-1.51%2,963,2008,726,00067%2.950.41%2.940.00%2.94-0.24%2.98-0.07%0.38%
永鼎股份/600105.SH
2020-01-174.824.834.614.62-4.35%-1.87%-3.43%23,730,100111,711,00068%4.71-3.25%4.81-0.68%4.82-0.60%4.780.04%0.33%
宏图高科/600122.SH
2020-01-172.732.772.722.740.74%-0.15%-3.69%12,152,20033,351,00035%2.740.18%2.74-0.98%2.78-1.87%2.850.14%0.55%
波导股份/600130.SH
2020-01-173.873.873.813.83-0.26%-0.16%-4.84%9,996,60038,343,00030%3.84-0.98%3.87-0.82%3.92-4.14%4.030.22%0.80%
大唐电信/600198.SH
2020-01-1710.5010.5010.1810.27-1.44%-0.56%-4.87%11,131,700114,968,00070%10.33-1.99%10.51-1.63%10.64-0.90%10.80-0.97%-0.06%
大恒科技/600288.SH
2020-01-1713.3413.6213.2113.39-0.59%0.10%1.16%6,761,80090,451,00056%13.38-1.90%13.50-0.35%13.51-0.04%13.240.64%1.21%
长江通信/600345.SH
2020-01-1722.5022.5422.0722.12-1.38%-0.52%-3.15%2,827,70062,874,00066%22.24-1.03%22.33-0.85%22.58-0.63%22.84-0.23%0.18%
*ST信威/600485.SH
2020-01-173.023.133.003.00-5.06%-0.70%-14.38%39,874,300120,456,00048%3.02-6.30%3.16-0.60%3.16-0.91%3.50-0.79%3.03%
亨通光电/600487.SH
2020-01-1717.5917.8217.4017.48-0.11%-0.63%-0.38%32,380,800569,572,00057%17.590.00%17.59-1.29%17.90-0.33%17.550.41%0.81%
烽火通信/600498.SH
2020-01-1727.5027.8327.3627.400.40%-0.50%-0.25%9,763,700268,885,00078%27.540.39%27.50-0.37%27.630.04%27.47-0.17%0.11%
中天科技/600522.SH
2020-01-178.608.658.518.55-0.23%-0.27%-1.00%28,387,600243,353,00053%8.57-0.52%8.62-1.03%8.71-0.15%8.640.12%0.41%
*ST中安/600654.SH
2020-01-172.302.352.202.25-3.02%-0.04%-1.79%13,345,60030,041,00086%2.25-4.29%2.300.31%2.250.40%2.290.62%2.56%
电子城/600658.SH
2020-01-175.075.195.075.110.79%-0.58%0.22%2,716,40013,962,00049%5.140.96%5.11-0.53%5.100.73%5.10-0.45%0.14%
*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
2020-01-1710.0410.119.889.90-1.00%-0.72%-1.06%26,694,000266,195,00077%9.97-0.66%10.04-0.34%10.06-0.12%10.010.22%0.63%
北汽蓝谷/600733.SH
2020-01-177.007.496.707.123.79%0.75%7.91%89,479,200632,329,000228%7.075.95%6.792.97%6.742.45%6.602.42%1.13%
中国海防/600764.SH
2020-01-1730.5030.9029.5029.792.55%-0.88%0.09%5,750,200172,818,000208%30.052.52%29.681.75%29.591.11%29.760.18%0.07%
南京熊猫/600775.SH
2020-01-179.9410.009.789.81-1.51%-0.82%-4.43%9,373,20092,714,00070%9.89-0.72%9.95-1.00%10.04-1.18%10.27-0.46%-0.06%
东方通信/600776.SH
2020-01-1720.6020.8520.4120.44-0.73%-0.92%-2.60%10,952,700225,945,00066%20.63-0.30%20.69-0.88%20.83-0.36%20.99-0.40%-0.09%
鹏博士/600804.SH
2020-01-176.406.516.386.410.16%-0.36%-2.48%23,825,300153,260,00063%6.43-0.42%6.47-1.00%6.53-0.23%6.570.09%0.42%
四创电子/600990.SH
2020-01-1748.7048.8547.6947.87-1.62%-0.64%-3.06%2,148,200103,492,00064%48.18-2.00%48.69-0.88%48.94-1.31%49.380.47%0.89%