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
2019-09-3011.5011.8611.3011.37-1.56%-1.72%-8.85%3,745,30043,330,00041%11.570.34%11.51-1.41%11.78-0.95%12.47-1.69%-0.60%
中国天楹/000035.SZ
2019-10-176.486.556.306.500.78%0.84%5.47%39,592,000255,217,000201%6.451.98%6.331.67%6.281.52%6.161.30%0.27%
中兴通讯/000063.SZ
2019-10-1832.1533.1932.0232.531.15%-0.36%-0.03%85,296,9002,784,782,000133%32.651.99%32.380.64%32.62-0.07%32.54-0.12%-0.49%
宁通信/000468.SZ
航天发展/000547.SZ
2019-10-1710.2910.4310.2510.26-0.10%-0.64%-2.54%11,238,000116,040,00057%10.33-0.44%10.36-1.20%10.47-0.38%10.53-0.60%-1.07%
神州信息/000555.SZ
2019-09-3012.5912.8812.3512.56-0.55%-0.30%1.93%15,789,400198,914,00083%12.601.11%12.410.20%12.410.80%12.32-0.59%0.18%
汇源通信/000586.SZ
2019-10-1811.9512.1811.7511.86-0.75%-0.57%-1.80%4,369,60052,120,00082%11.93-0.20%11.98-1.15%12.15-0.24%12.08-0.41%-1.03%
金鸿控股/000669.SZ
2019-09-304.064.124.014.02-2.19%-0.89%-5.03%5,319,30021,575,00053%4.06-0.25%4.20-0.59%4.21-0.45%4.23-0.49%0.06%
恒逸石化/000703.SZ
2019-09-3012.5113.3512.5113.015.00%-0.25%1.21%14,438,300188,301,000152%13.045.23%12.752.52%12.691.22%12.86-1.25%0.08%
天音控股/000829.SZ
2019-10-186.326.376.156.17-3.29%0.00%0.00%18,552,400115,500,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
欢瑞世纪/000892.SZ
2019-10-184.784.814.674.68-1.47%-1.14%2.38%3,295,80015,602,00061%4.73-0.15%4.660.50%4.67-0.17%4.570.40%-0.32%
数源科技/000909.SZ
2019-10-178.158.528.128.402.44%0.41%0.57%18,659,200156,109,00088%8.372.36%8.250.44%8.220.82%8.35-1.09%-1.87%
同洲电子/002052.SZ
2019-10-184.464.474.314.32-2.70%-1.39%-6.05%11,628,10050,938,00083%4.38-1.99%4.47-1.65%4.59-1.23%4.60-0.35%-0.66%
*ST新海/002089.SZ
2019-10-152.152.242.152.221.37%1.00%1.42%26,940,70059,229,000116%2.200.23%2.190.92%2.171.26%2.19-1.13%-0.27%
国脉科技/002093.SZ
2019-09-308.999.098.808.81-1.89%-1.52%-6.82%8,163,60073,032,00044%8.95-0.93%9.04-2.37%9.39-0.42%9.46-0.71%-0.14%
三维通信/002115.SZ
2019-10-148.398.468.328.371.45%-0.16%-2.98%9,599,50080,470,00064%8.381.51%8.301.36%8.220.26%8.63-0.16%-0.32%
北纬科技/002148.SZ
2019-10-175.445.475.415.430.37%-0.17%-0.91%3,357,10018,260,00060%5.44-0.59%5.47-0.92%5.510.04%5.48-0.42%-0.98%
北斗星通/002151.SZ
2019-10-1821.8821.8821.2521.35-1.79%-0.72%-2.88%3,248,70069,860,00092%21.50-1.40%21.67-0.62%21.90-0.58%21.98-0.46%-0.78%
远 望 谷/002161.SZ
2019-09-307.227.337.087.10-2.74%-1.14%-8.86%9,957,50071,519,00041%7.18-1.97%7.32-2.43%7.60-1.11%7.79-0.92%0.06%
武汉凡谷/002194.SZ
2019-10-1522.4022.4021.2321.68-3.21%-0.09%-3.50%16,108,000349,540,00068%21.70-3.54%22.30-1.17%22.09-0.48%22.47-1.37%-0.55%
奥维通信/002231.SZ
2019-10-187.007.076.906.93-1.00%-0.52%-2.59%2,898,70020,191,00082%6.97-0.76%7.03-0.88%7.10-0.50%7.11-0.42%-0.67%
光迅科技/002281.SZ
2019-10-1529.3029.3028.7528.84-2.14%-0.36%-1.14%6,545,800189,465,00064%28.95-1.68%29.13-0.22%29.060.20%29.17-1.38%-0.67%
日海智能/002313.SZ
2019-10-1819.2019.4419.1219.230.58%-0.16%-1.40%2,473,50047,643,00071%19.260.42%19.24-0.22%19.400.01%19.50-0.81%-0.94%
亚联发展/002316.SZ
2019-10-169.649.899.469.55-0.52%-1.02%-15.28%21,543,300207,852,00034%9.65-1.88%10.11-1.95%10.28-0.60%11.27-0.89%1.20%
星网锐捷/002396.SZ
2019-09-2731.1832.1530.9931.180.58%-1.15%-0.83%16,729,100527,709,00063%31.540.32%31.94-1.82%32.43-0.36%31.440.58%1.41%
深南股份/002417.SZ
2019-09-1210.3510.689.9410.31-0.67%-0.10%-2.13%38,150,800393,726,00070%10.32-6.73%10.97-2.16%11.16-0.38%10.531.20%5.37%
盛路通信/002446.SZ
2019-09-1210.3710.3710.2210.270.29%-0.22%1.72%20,121,700207,114,00051%10.29-0.38%10.40-0.64%10.400.51%10.100.45%0.62%
海格通信/002465.SZ
2019-09-309.9510.019.719.80-1.31%-0.37%-3.12%18,986,200186,750,00067%9.84-1.99%10.02-0.89%10.13-0.48%10.12-0.61%-0.34%
二六三/002467.SZ
2019-09-305.655.725.545.56-2.11%-0.79%-6.95%22,850,000128,058,00046%5.60-1.43%5.66-2.19%5.84-1.10%5.98-1.14%-0.42%
通鼎互联/002491.SZ
2019-09-127.567.657.487.611.47%0.62%2.67%17,073,100129,118,00057%7.56-0.04%7.60-0.60%7.600.86%7.410.45%0.82%
杰赛科技/002544.SZ
2019-09-1214.0014.2813.9314.241.64%1.25%4.24%10,026,500141,013,00093%14.06-0.85%14.140.18%14.020.72%13.660.66%0.98%
海能达/002583.SZ
2019-09-1210.7111.3710.6511.204.09%1.27%9.30%41,686,300461,038,000143%11.063.49%10.851.59%10.682.18%10.251.87%0.55%
网宿科技/300017.SZ
2019-10-1810.0310.119.699.71-3.19%-1.70%-4.64%51,729,700511,010,00094%9.88-1.63%9.99-1.26%10.18-1.02%10.18-0.35%-0.92%
华星创业/300025.SZ
2019-10-185.796.215.656.092.01%0.00%0.00%53,193,100318,414,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2019-09-309.389.449.239.23-1.70%-0.86%-7.10%7,530,80070,113,00046%9.31-1.06%9.41-1.69%9.66-0.93%9.94-1.06%-0.07%
世纪鼎利/300050.SZ
2019-10-175.785.895.755.79-1.19%-0.45%0.12%8,270,30048,100,00093%5.82-1.07%5.910.12%5.860.21%5.780.12%-0.78%
恒信东方/300081.SZ
2019-10-189.449.498.868.98-4.67%-1.64%-9.66%17,547,900160,210,00061%9.13-5.45%9.51-3.44%9.67-1.12%9.94-0.64%-0.52%
高新兴/300098.SZ
2019-09-307.047.066.866.87-2.41%-0.87%-11.06%25,665,300177,864,00040%6.93-1.94%7.09-2.97%7.56-1.81%7.72-0.68%0.22%
振芯科技/300101.SZ
2019-10-188.969.018.778.81-1.67%0.00%0.00%4,593,40040,770,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大富科技/300134.SZ
2019-10-1418.6919.0818.5518.983.43%0.47%1.01%17,306,300326,940,00085%18.892.25%18.611.54%18.400.82%18.79-0.93%-0.57%
天喻信息/300205.SZ
2019-10-1811.4911.5411.1811.21-2.27%-0.88%-4.78%6,246,60070,652,00086%11.31-1.39%11.46-1.88%11.75-1.41%11.77-0.26%-0.35%
亿通科技/300211.SZ
2019-09-308.378.378.108.379.99%0.08%10.16%12,698,800106,200,000215%8.3610.84%8.005.19%7.854.25%7.602.95%1.17%
佳讯飞鸿/300213.SZ
2019-10-166.736.756.626.63-1.49%-0.67%-0.45%5,671,80037,862,00086%6.68-0.88%6.700.41%6.650.65%6.66-1.00%-0.84%
初灵信息/300250.SZ
2019-09-3013.2913.4213.0313.03-2.18%-1.32%-8.91%2,808,00037,076,00048%13.20-1.12%13.40-2.41%13.92-1.11%14.31-1.64%-0.11%
金信诺/300252.SZ
2019-10-189.809.879.519.53-2.95%0.00%0.00%6,491,80062,754,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
吴通控股/300292.SZ
2019-10-155.505.505.215.30-5.86%-0.73%-6.92%52,820,200281,982,000134%5.34-4.78%5.46-1.71%5.47-1.09%5.69-3.18%-1.28%
富春股份/300299.SZ
2019-10-185.185.265.085.09-1.93%-1.39%-2.70%8,432,40043,530,00092%5.16-0.79%5.20-0.29%5.24-0.29%5.23-0.23%-0.89%
宜通世纪/300310.SZ
2019-10-175.545.615.485.590.90%0.49%-1.18%9,530,90053,020,00070%5.56-0.43%5.60-1.23%5.65-0.32%5.66-0.60%-0.88%
邦讯技术/300312.SZ
2019-10-185.425.475.315.35-1.83%-0.80%-1.26%7,953,40042,890,00059%5.39-1.41%5.48-0.58%5.490.07%5.42-0.37%-1.50%
东土科技/300353.SZ
2019-10-1813.6413.9613.5213.741.18%-0.24%1.13%20,513,000282,530,000141%13.771.70%13.630.44%13.710.42%13.590.28%-0.90%
中国联通/600050.SH
2019-09-126.486.496.356.430.00%0.19%1.31%185,695,2001,191,785,00080%6.42-1.11%6.600.67%6.480.61%6.350.30%0.62%
康欣新材/600076.SH
2019-09-124.494.524.474.510.89%0.20%2.97%10,117,40045,535,00093%4.500.09%4.480.58%4.450.63%4.380.41%0.37%
宋都股份/600077.SH
2019-09-122.582.622.582.611.16%0.54%3.16%7,450,40019,342,000116%2.600.89%2.580.74%2.560.35%2.530.28%0.23%
永鼎股份/600105.SH
2019-09-124.484.534.474.510.89%0.24%2.24%9,889,20044,495,00052%4.50-0.24%4.53-0.37%4.530.31%4.410.36%0.64%
宏图高科/600122.SH
2019-09-123.043.163.013.122.63%0.81%4.77%35,041,500108,459,000146%3.102.01%3.051.80%3.010.80%2.980.78%0.53%
波导股份/600130.SH
2019-09-123.933.993.923.961.54%0.08%1.90%8,420,80033,322,00050%3.960.15%3.97-0.43%3.980.53%3.890.41%0.66%
大唐电信/600198.SH
2019-09-1212.3112.4512.1312.310.08%0.03%3.38%19,254,100236,941,00043%12.31-0.42%12.39-0.23%12.340.98%11.910.70%1.17%
大恒科技/600288.SH
2019-09-1211.0811.1510.9511.060.00%0.24%1.27%3,409,80037,622,00068%11.03-0.99%11.11-0.28%11.080.23%10.920.30%0.20%
长江通信/600345.SH
2019-09-3023.7724.0923.4523.47-0.42%-1.25%-5.32%2,802,90066,620,00054%23.770.68%23.73-1.98%24.64-0.42%24.79-0.59%-0.11%
*ST信威/600485.SH
2019-09-301.501.521.471.48-1.33%-0.60%-7.38%39,580,20058,950,00038%1.49-0.40%1.50-1.64%1.55-2.09%1.60-1.72%-0.81%
亨通光电/600487.SH
2019-10-1815.4915.5515.1515.15-1.75%-1.07%-2.79%12,377,800189,557,00090%15.31-1.31%15.54-0.65%15.61-0.23%15.59-0.25%-0.45%
烽火通信/600498.SH
2019-09-3027.4827.6527.2327.36-0.44%-0.16%-3.64%6,855,200187,861,00046%27.40-0.23%27.59-1.14%28.17-0.33%28.39-0.59%-0.18%
中天科技/600522.SH
2019-10-178.618.678.468.50-1.62%-0.45%-2.14%22,031,400188,115,000100%8.54-2.03%8.65-0.92%8.67-0.40%8.69-0.29%-0.26%
*ST中安/600654.SH
2019-10-171.361.371.341.35-0.74%-0.07%-2.32%3,160,0004,270,00050%1.35-1.82%1.38-1.36%1.39-0.50%1.38-0.65%-0.65%
电子城/600658.SH
2019-09-304.334.384.314.33-0.46%-0.46%-2.21%1,154,6005,023,00048%4.350.14%4.33-0.46%4.38-0.21%4.43-0.70%-0.22%
*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
2019-10-189.289.859.239.524.39%-0.45%-0.02%72,323,000691,607,000181%9.564.97%9.412.45%9.372.01%9.52-1.14%-0.46%
北汽蓝谷/600733.SH
2019-09-306.406.416.346.34-0.47%-0.49%-6.54%7,256,50046,228,00038%6.37-0.20%6.42-1.77%6.61-0.91%6.78-1.08%-0.52%
中国海防/600764.SH
2019-10-1730.1530.4029.5529.65-1.30%-0.93%0.01%1,053,20031,520,00061%29.93-1.22%30.43-0.58%30.170.46%29.65-0.41%-1.04%
南京熊猫/600775.SH
2019-10-1611.1511.1710.8110.84-2.17%-1.06%-3.59%12,267,400134,396,00099%10.96-1.52%11.17-0.84%11.22-0.51%11.24-1.07%-0.93%
东方通信/600776.SH
2019-10-1720.4620.8520.2020.600.49%0.42%-0.32%14,359,900294,560,00092%20.51-1.18%20.67-1.27%20.78-0.24%20.67-0.36%-0.98%
鹏博士/600804.SH
2019-10-157.027.036.816.84-3.39%-0.65%0.48%25,869,500178,114,000103%6.89-2.06%6.940.32%6.880.37%6.81-0.60%-1.08%
四创电子/600990.SH
2019-10-1648.0048.3047.3247.69-0.69%-0.29%-3.85%1,066,60051,016,00084%47.83-0.81%48.67-0.89%49.01-0.43%49.60-1.06%-0.98%