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
2019-07-169.729.859.619.70-1.62%-0.17%-3.01%1,771,80017,217,00051%9.721.22%9.62-0.25%9.71-0.34%10.00-0.44%0.16%
中国天楹/000035.SZ
2019-07-165.765.835.685.71-0.87%-0.66%-6.36%20,616,000118,499,00040%5.750.40%5.74-0.35%5.76-1.13%6.10-0.05%0.39%
中兴通讯/000063.SZ
2019-07-1632.7833.2832.6732.930.18%-0.22%0.53%61,354,3002,024,923,00097%33.001.11%32.640.65%32.510.64%32.76-0.49%0.17%
宁通信/000468.SZ
航天发展/000547.SZ
2019-07-169.479.609.389.561.49%0.34%2.29%9,079,00086,505,00072%9.532.10%9.371.11%9.330.56%9.35-0.37%-0.35%
神州信息/000555.SZ
2019-07-1610.6910.8210.6110.69-0.74%0.00%-2.29%4,274,70045,696,00054%10.690.49%10.600.23%10.600.15%10.94-1.35%-0.81%
汇源通信/000586.SZ
2019-07-1612.8613.8612.4513.8610.00%3.22%11.24%46,719,400627,320,000389%13.438.76%12.938.33%12.717.60%12.463.79%-0.65%
金鸿控股/000669.SZ
2019-07-164.164.404.114.395.28%1.88%-2.83%13,101,90056,456,000134%4.314.46%4.24-0.24%4.30-0.69%4.52-1.59%-0.68%
恒逸石化/000703.SZ
2019-07-1613.1213.2012.9413.190.84%0.88%-2.81%5,780,90075,585,00052%13.080.21%13.16-1.10%13.30-0.60%13.57-1.19%0.03%
天音控股/000829.SZ
2019-07-165.545.585.515.54-0.18%-0.05%-2.24%4,270,10023,670,00072%5.541.48%5.50-0.34%5.54-0.11%5.67-0.84%-0.40%
欢瑞世纪/000892.SZ
2019-07-164.084.244.004.243.41%3.09%3.21%18,365,50075,530,000122%4.110.49%4.130.51%4.11-0.65%4.110.17%0.52%
数源科技/000909.SZ
2019-07-167.487.597.487.580.53%0.28%-0.79%1,001,1007,567,00060%7.561.37%7.490.40%7.480.34%7.64-0.87%-0.30%
同洲电子/002052.SZ
2019-07-164.264.304.224.290.70%0.35%0.42%8,561,80036,602,00095%4.281.38%4.230.64%4.220.55%4.27-0.91%-0.43%
*ST新海/002089.SZ
2019-07-162.032.122.012.082.46%0.14%-4.24%19,994,50041,520,00059%2.083.23%2.05-0.92%2.070.48%2.17-1.23%0.43%
国脉科技/002093.SZ
2019-07-168.929.258.889.131.78%0.04%2.07%24,307,600221,822,000154%9.133.34%8.941.87%8.881.50%8.95-0.43%-0.83%
三维通信/002115.SZ
2019-07-168.438.778.398.611.53%0.06%-0.59%16,455,700141,597,000142%8.612.53%8.491.11%8.480.86%8.66-1.18%-0.75%
北纬科技/002148.SZ
2019-07-166.006.115.996.070.83%0.07%-2.00%5,201,00031,551,00074%6.071.51%6.010.02%6.04-0.07%6.19-1.09%-0.49%
北斗星通/002151.SZ
2019-07-1623.9024.0723.7123.84-0.08%-0.14%0.32%3,978,20094,976,00077%23.870.68%23.730.69%23.590.76%23.76-0.13%-0.04%
远 望 谷/002161.SZ
2019-07-167.207.277.177.200.00%-0.18%0.91%10,289,10074,211,00078%7.211.02%7.121.01%7.080.65%7.14-0.25%-0.34%
*ST凡谷/002194.SZ
2019-07-1614.4515.2314.3015.235.03%1.68%4.93%8,571,600128,390,000146%14.984.23%14.642.60%14.492.00%14.51-0.94%-0.33%
奥维通信/002231.SZ
2019-07-167.637.847.507.670.79%-0.44%1.15%9,340,50071,963,000137%7.702.22%7.561.64%7.501.19%7.58-0.72%-1.05%
光迅科技/002281.SZ
2019-07-1626.0026.8426.0026.492.99%0.01%1.69%13,561,600359,214,000225%26.493.40%26.082.36%25.941.96%26.05-0.31%-0.34%
日海智能/002313.SZ
2019-07-1617.1118.1417.0617.994.59%1.02%-2.41%7,378,500131,406,000130%17.815.37%17.45-0.03%17.68-0.34%18.43-2.14%-0.79%
亚联发展/002316.SZ
2019-07-167.287.427.277.370.55%0.11%-0.74%3,966,30029,200,00076%7.361.70%7.220.71%7.220.35%7.43-1.03%-0.81%
星网锐捷/002396.SZ
2019-07-1623.7024.5323.6624.080.84%-0.45%6.95%22,959,700555,364,000173%24.193.04%23.463.40%22.952.31%22.521.25%0.27%
深南股份/002417.SZ
2019-07-166.346.426.076.100.33%-1.47%-1.25%9,896,40061,270,000127%6.193.25%6.041.24%6.040.52%6.18-0.95%-0.73%
盛路通信/002446.SZ
2019-07-168.628.928.578.801.50%-0.02%-2.36%14,051,300123,678,000104%8.802.21%8.670.24%8.72-0.18%9.01-1.62%-0.95%
海格通信/002465.SZ
2019-07-169.359.489.349.430.86%-0.12%0.36%10,664,200100,677,00084%9.441.65%9.311.03%9.260.48%9.40-0.48%-0.03%
二六三/002467.SZ
2019-07-165.986.255.756.153.71%0.31%1.69%67,796,400415,649,000160%6.134.66%5.982.17%5.961.59%6.05-1.18%-0.71%
通鼎互联/002491.SZ
2019-07-167.057.237.007.160.42%0.18%-4.11%10,233,10073,138,000108%7.153.33%7.04-0.66%7.14-0.85%7.47-1.69%-0.88%
杰赛科技/002544.SZ
2019-07-1612.2512.4812.1612.451.63%0.55%-1.31%5,829,70072,185,00075%12.382.32%12.200.94%12.190.26%12.62-1.34%-0.10%
海能达/002583.SZ
2019-07-168.498.928.428.874.35%0.68%4.90%24,364,200214,639,000229%8.815.14%8.493.09%8.432.53%8.460.61%-0.12%
网宿科技/300017.SZ
2019-07-1610.6110.7610.5510.61-0.38%-0.28%-1.33%30,152,100320,818,00065%10.641.20%10.520.74%10.460.26%10.75-1.29%-0.31%
华星创业/300025.SZ
2019-07-166.426.646.386.531.08%-0.23%-3.57%17,627,800115,370,00068%6.552.81%6.44-0.68%6.55-0.17%6.77-5.05%-0.43%
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
2019-07-169.469.559.439.490.21%0.01%1.03%7,377,30070,000,000103%9.491.13%9.361.00%9.300.54%9.39-0.44%-0.40%
世纪鼎利/300050.SZ
2019-07-165.785.895.745.841.04%0.15%-3.13%5,970,70034,815,00075%5.832.84%5.740.00%5.78-0.28%6.03-1.63%-0.76%
恒信东方/300081.SZ
2019-07-168.748.848.688.72-0.46%-0.30%-9.55%5,202,20045,499,00025%8.750.58%8.680.29%8.72-0.60%9.64-4.42%-2.70%
高新兴/300098.SZ
2019-07-167.117.257.047.150.14%0.01%-6.18%20,093,800143,641,00087%7.151.75%7.14-1.23%7.28-0.95%7.62-1.94%-0.54%
振芯科技/300101.SZ
2019-07-169.8710.039.859.970.10%0.06%-3.02%4,075,40040,607,00048%9.961.53%9.87-0.09%9.92-0.17%10.28-0.68%-0.26%
大富科技/300134.SZ
2019-07-1614.5415.0514.4814.770.34%-0.31%0.41%13,806,900204,566,000105%14.821.31%14.571.31%14.461.08%14.71-1.16%-0.61%
天喻信息/300205.SZ
2019-07-1613.6713.7613.2513.33-2.49%-0.62%-6.08%7,731,100103,695,00083%13.41-1.67%13.59-0.90%13.69-1.38%14.19-1.10%-0.49%
亿通科技/300211.SZ
2019-07-166.736.846.616.74-0.30%0.57%1.51%3,398,10022,773,00086%6.70-0.16%6.700.50%6.650.35%6.64-0.09%-0.15%
佳讯飞鸿/300213.SZ
2019-07-166.226.336.206.260.64%0.00%-0.57%5,488,20034,357,00092%6.261.61%6.170.93%6.150.49%6.30-1.02%-0.81%
初灵信息/300250.SZ
2019-07-1613.5414.1013.5413.881.68%0.14%0.46%4,319,70059,875,000117%13.864.03%13.551.32%13.550.62%13.82-1.31%-0.45%
金信诺/300252.SZ
2019-07-169.329.919.309.854.90%1.45%-1.68%8,651,30083,999,000186%9.715.17%9.530.15%9.63-0.37%10.02-2.08%-0.82%
吴通控股/300292.SZ
2019-07-165.546.085.496.089.95%2.75%6.11%59,729,600353,429,000160%5.928.75%5.693.70%5.652.24%5.73-0.42%-1.29%
富春股份/300299.SZ
2019-07-166.056.285.996.131.66%-0.62%-2.68%26,512,400163,536,000108%6.173.51%6.010.38%6.08-0.39%6.30-1.35%-0.78%
宜通世纪/300310.SZ
2019-07-165.856.145.856.032.55%0.20%-5.62%40,385,500243,028,00094%6.023.28%5.860.17%5.93-0.60%6.39-2.71%-1.61%
邦讯技术/300312.SZ
2019-07-166.206.406.166.301.12%0.06%-4.53%7,898,90049,730,00079%6.303.84%6.19-0.48%6.29-0.68%6.60-1.83%-1.39%
东土科技/300353.SZ
2019-07-1612.6813.3212.6513.122.66%0.21%2.53%22,555,000295,296,000158%13.093.65%12.782.45%12.671.88%12.80-0.46%-0.41%
中国联通/600050.SH
2019-07-165.986.035.966.000.33%0.02%-0.84%60,340,400361,984,00074%6.000.87%5.970.13%5.960.19%6.05-0.67%-0.28%
康欣新材/600076.SH
2019-07-164.424.464.394.420.23%0.05%-1.25%7,443,50032,884,00069%4.420.75%4.40-0.23%4.410.23%4.48-2.78%-0.34%
宋都股份/600077.SH
2019-07-162.712.732.702.720.74%0.11%-2.61%2,977,0008,088,00049%2.721.00%2.70-0.04%2.71-0.07%2.79-0.29%-0.11%
永鼎股份/600105.SH
2019-07-164.404.484.384.451.37%0.32%-3.89%5,605,40024,863,00079%4.441.44%4.44-0.74%4.50-0.84%4.63-1.13%-0.59%
宏图高科/600122.SH
2019-07-163.093.203.093.171.28%0.16%-1.06%14,122,30044,695,000106%3.171.93%3.120.64%3.120.13%3.20-0.96%-0.43%
波导股份/600130.SH
2019-07-163.853.913.823.850.52%-0.26%-0.77%8,982,30034,676,00085%3.861.10%3.830.24%3.860.36%3.88-0.56%-0.33%
大唐电信/600198.SH
2019-07-1611.7312.8211.6512.637.58%1.55%4.00%46,999,400584,546,000199%12.446.70%12.083.52%12.012.57%12.14-0.34%-1.11%
大恒科技/600288.SH
2019-07-1611.8112.1811.7612.010.92%0.20%-0.69%3,664,50043,924,00050%11.992.36%11.83-0.08%11.93-0.69%12.090.25%0.51%
长江通信/600345.SH
2019-07-1628.2630.9928.1130.457.75%3.39%6.82%13,420,100395,265,000315%29.454.75%29.113.39%28.842.55%28.511.32%0.13%
*ST信威/600485.SH
2019-07-1612.5112.5112.5112.51-5.01%-0.11%-19.52%10,300129,000- --12.52-4.93%13.55-0.34%15.04-0.99%15.55-0.46%-0.74%
亨通光电/600487.SH
2019-07-1616.0316.2516.0116.140.44%-0.12%-3.10%14,558,000235,255,00075%16.161.04%16.10-0.22%16.17-0.16%16.66-1.32%-0.15%
烽火通信/600498.SH
2019-07-1626.8527.3426.8027.171.00%-0.03%-0.51%9,758,000265,205,000105%27.181.54%26.910.44%26.910.31%27.31-0.64%-0.36%
中天科技/600522.SH
2019-07-168.969.028.928.95-1.00%-0.17%-2.37%15,421,300138,258,00062%8.970.69%8.99-0.09%8.99-0.19%9.17-0.56%-0.21%
*ST中安/600654.SH
2019-07-161.701.741.701.720.58%0.00%-0.92%2,919,1005,021,00057%1.721.54%1.690.18%1.690.18%1.74-1.42%-0.29%
电子城/600658.SH
2019-07-164.804.914.794.83-0.21%-0.23%-2.15%2,645,80012,807,00083%4.841.51%4.80-0.02%4.82-0.25%4.94-0.72%-0.46%
*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
2019-07-169.349.489.249.300.00%-0.34%-2.69%19,995,300186,589,00089%9.331.58%9.17-0.83%9.30-0.46%9.56-1.05%-0.62%
北汽蓝谷/600733.SH
2019-07-168.228.328.188.270.12%0.16%-4.70%4,695,90038,774,00034%8.261.24%8.22-0.57%8.31-0.97%8.68-0.88%-0.06%
中国海防/600764.SH
2019-07-1628.4028.6927.9727.98-1.89%-0.82%-4.59%1,927,80054,388,00058%28.210.77%27.901.04%27.750.60%29.33-0.57%0.36%
南京熊猫/600775.SH
2019-07-1611.3512.2011.2611.954.73%0.26%1.22%31,873,700379,908,000192%11.925.11%11.612.89%11.541.70%11.81-1.00%-0.97%
东方通信/600776.SH
2019-07-1621.0821.5821.0321.260.28%-0.51%-1.56%14,944,300319,336,000104%21.371.86%21.010.59%21.050.21%21.60-1.23%-0.74%
鹏博士/600804.SH
2019-07-167.167.387.147.250.97%-0.28%-0.67%21,685,200157,643,000113%7.272.77%7.141.03%7.130.52%7.30-0.86%-0.58%
四创电子/600990.SH
2019-07-1648.6149.5348.6049.070.39%-0.26%0.43%1,796,80088,402,00095%49.201.22%48.750.66%48.740.59%48.86-0.41%0.51%