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
2020-08-1425.7725.9825.2325.68-0.43%0.35%-8.65%2,834,50072,535,00021%25.59-0.57%25.38-1.24%26.10-1.32%28.11-0.70%0.43%
中国天楹/000035.SZ
2020-08-145.165.295.135.271.93%0.92%0.59%14,923,60077,931,000122%5.220.99%5.170.17%5.200.27%5.240.10%-0.34%
中兴通讯/000063.SZ
2020-08-1438.0038.5638.0038.370.47%0.21%-0.74%37,722,8001,444,442,00052%38.290.13%38.07-0.05%38.14-0.45%38.66-0.17%-0.24%
宁通信/000468.SZ
航天发展/000547.SZ
2020-08-1418.8019.8518.8019.673.80%0.80%-0.28%48,918,000954,568,00060%19.511.47%19.36-2.14%20.140.02%19.730.44%1.00%
神州信息/000555.SZ
2020-08-1416.2916.6816.2316.632.15%0.73%-3.82%11,460,400189,213,00049%16.510.68%16.42-1.72%16.87-1.07%17.290.05%0.31%
汇源通信/000586.SZ
2020-08-1410.0610.479.9510.07-0.30%-0.47%2.82%8,422,30085,213,000162%10.121.90%9.851.59%9.791.22%9.790.67%0.18%
*ST金鸿/000669.SZ
2020-08-142.092.102.002.02-3.81%-0.49%-8.39%9,621,50019,531,00096%2.03-3.33%2.07-2.36%2.11-5.51%2.210.55%1.53%
恒逸石化/000703.SZ
2020-08-1410.2710.3810.2010.330.39%0.54%-3.31%12,658,200130,069,00035%10.280.15%10.24-1.59%10.48-1.11%10.680.11%0.36%
天音控股/000829.SZ
2020-08-147.527.607.387.601.20%1.36%-7.28%12,676,60095,046,00032%7.50-0.13%7.46-2.13%7.70-1.35%8.20-0.67%-0.21%
欢瑞世纪/000892.SZ
2020-08-143.943.973.873.960.76%1.12%1.43%10,692,20041,873,00081%3.92-0.26%3.890.34%3.890.57%3.900.13%-0.38%
数源科技/000909.SZ
2020-08-149.139.158.939.130.11%0.84%-2.03%2,857,90025,874,00049%9.05-1.03%9.03-1.06%9.18-0.60%9.320.00%0.05%
*ST同洲/002052.SZ
2020-08-141.551.571.481.49-4.49%-0.73%-2.74%18,056,40027,106,00089%1.50-2.02%1.52-4.65%1.60-0.13%1.530.86%1.53%
ST新海/002089.SZ
2020-08-142.662.712.652.680.37%0.07%-1.69%8,847,60023,696,00043%2.68-0.04%2.67-0.48%2.70-0.70%2.73-0.44%0.18%
国脉科技/002093.SZ
2020-08-148.849.098.769.031.69%0.49%-0.11%14,133,600127,007,00092%8.990.64%8.870.40%8.900.12%9.04-0.09%-0.04%
三维通信/002115.SZ
2020-08-148.908.978.848.960.11%0.48%-1.31%7,159,30063,837,00059%8.92-0.37%8.920.00%8.94-0.17%9.080.03%-0.15%
北纬科技/002148.SZ
2020-08-145.385.385.255.370.19%0.92%-1.00%7,258,70038,626,00064%5.32-0.52%5.29-0.77%5.38-0.24%5.420.07%0.16%
北斗星通/002151.SZ
2020-08-1467.0768.6663.1866.00-2.09%-0.27%-9.30%66,332,6004,390,031,000108%66.18-3.54%69.30-6.85%74.70-1.38%72.775.13%5.91%
远 望 谷/002161.SZ
2020-08-148.018.127.978.111.25%0.75%-0.06%8,388,90067,529,00056%8.050.41%7.94-0.08%8.01-0.34%8.120.24%0.43%
武汉凡谷/002194.SZ
2020-08-1418.3318.6318.1218.470.65%0.35%-4.29%7,270,700133,823,00077%18.41-0.44%18.47-1.33%18.73-1.02%19.30-0.40%-0.09%
奥维通信/002231.SZ
2020-08-146.997.106.927.091.14%0.68%-5.35%7,039,00049,571,00043%7.040.20%7.00-1.98%7.27-1.33%7.49-0.24%0.24%
光迅科技/002281.SZ
2020-08-1431.1831.8131.0331.590.83%0.28%-1.81%8,162,700257,141,00082%31.500.89%31.20-0.05%31.33-0.24%32.17-0.27%-0.64%
日海智能/002313.SZ
2020-08-1417.6517.7017.3317.530.11%0.26%-3.17%3,424,40059,871,00066%17.48-0.43%17.47-0.53%17.61-1.12%18.10-0.30%0.03%
亚联发展/002316.SZ
2020-08-146.646.796.566.781.80%0.95%-1.82%5,812,70039,039,00062%6.72-0.24%6.680.00%6.73-0.67%6.910.03%-0.20%
星网锐捷/002396.SZ
2020-08-1431.6632.0831.5131.840.82%0.23%-1.66%5,132,200163,035,00072%31.770.89%31.38-0.32%31.70-0.30%32.38-0.31%-0.06%
深南股份/002417.SZ
2020-08-1411.5911.5911.5911.59-10.02%0.00%8.22%7,740,60089,714,00014%11.59-11.40%12.411.69%11.773.53%10.711.57%3.91%
盛路通信/002446.SZ
2020-08-147.767.947.657.891.54%1.05%3.34%26,860,600209,731,00087%7.810.03%7.770.66%7.740.62%7.640.49%0.52%
海格通信/002465.SZ
2020-08-1414.1414.3814.0914.300.78%0.53%-4.83%41,573,500591,403,00047%14.230.31%14.18-1.58%14.69-0.98%15.030.16%0.62%
二六三/002467.SZ
2020-08-147.007.116.977.101.14%0.65%-4.30%22,656,400159,809,00053%7.050.09%7.03-1.32%7.17-0.88%7.42-0.56%-0.41%
通鼎互联/002491.SZ
2020-08-145.435.515.365.490.92%0.72%0.68%12,207,40066,539,00076%5.450.09%5.410.06%5.430.37%5.450.26%0.28%
杰赛科技/002544.SZ
2020-08-1416.5617.1516.3816.942.67%0.44%-0.08%10,985,700185,270,00055%16.872.04%16.64-1.11%17.07-1.71%16.950.43%1.09%
海能达/002583.SZ
2020-08-148.759.038.699.002.51%0.72%-2.56%27,943,500249,705,00068%8.941.95%8.77-0.51%8.90-0.49%9.24-0.32%-0.01%
网宿科技/300017.SZ
2020-08-148.688.858.628.820.92%0.90%-1.24%31,886,500278,721,00055%8.74-0.40%8.67-0.49%8.76-0.25%8.93-0.10%0.02%
华星创业/300025.SZ
2020-08-145.175.195.065.14-0.58%0.25%1.94%15,150,20077,669,00095%5.130.61%5.060.78%5.050.54%5.040.36%0.28%
金亚退/300028.SZ
2020-07-310.310.310.290.30-3.23%-1.32%-4.15%14,132,7004,302,000189%0.30-1.30%0.310.00%0.31-1.29%0.31-2.49%-1.66%
数知科技/300038.SZ
2020-08-148.208.318.118.300.85%1.02%-0.90%11,133,20091,469,00064%8.22-0.34%8.16-0.28%8.22-0.22%8.38-0.12%-0.04%
世纪鼎利/300050.SZ
2020-08-145.495.545.405.531.10%0.84%0.47%8,748,40047,975,00064%5.48-0.42%5.450.06%5.480.04%5.500.22%0.23%
恒信东方/300081.SZ
2020-08-148.788.888.738.871.03%0.44%-1.25%4,368,80038,580,00056%8.830.47%8.750.01%8.79-0.11%8.98-0.20%-0.12%
高新兴/300098.SZ
2020-08-146.036.146.036.141.32%0.79%-3.76%15,056,30091,724,00053%6.090.08%6.07-1.09%6.18-0.74%6.38-0.39%-0.17%
振芯科技/300101.SZ
2020-08-1415.4716.3115.2716.002.56%0.03%-2.03%34,527,300552,251,00057%16.002.22%15.70-1.81%16.61-2.90%16.330.87%1.49%
大富科技/300134.SZ
2020-08-1413.9914.1813.9114.140.71%0.40%0.70%7,320,300103,094,00079%14.080.44%13.880.51%13.880.29%14.04-0.04%-0.05%
天喻信息/300205.SZ
2020-08-1412.3912.4912.2312.360.90%0.14%1.21%5,075,60062,650,00046%12.34-1.45%12.41-0.25%12.480.70%12.210.59%1.08%
亿通科技/300211.SZ
2020-08-146.907.046.867.001.30%0.56%-0.64%3,368,00023,444,00063%6.960.17%6.91-0.89%7.030.13%7.050.04%0.13%
佳讯飞鸿/300213.SZ
2020-08-148.018.157.868.050.12%0.46%-6.83%10,753,50086,172,00034%8.01-0.99%8.01-1.61%8.25-0.83%8.64-0.12%0.11%
初灵信息/300250.SZ
2020-08-1413.8614.1413.7514.101.44%1.16%0.04%3,933,60054,826,00070%13.94-0.73%13.93-0.47%14.09-0.01%14.100.14%0.30%
金信诺/300252.SZ
2020-08-1411.7511.8511.1911.47-3.69%-0.20%-1.10%17,545,400201,643,00089%11.49-3.49%11.90-1.17%11.890.61%11.600.36%0.88%
吴通控股/300292.SZ
2020-08-145.125.325.085.232.15%0.25%0.40%46,296,500241,529,000122%5.221.64%5.141.14%5.130.61%5.21-0.44%0.03%
富春股份/300299.SZ
2020-08-149.209.248.829.02-1.85%0.06%-14.40%31,669,800285,501,00037%9.02-1.35%9.10-1.82%9.29-2.24%10.54-1.96%-0.51%
宜通世纪/300310.SZ
2020-08-145.805.905.735.861.21%0.41%-3.55%14,700,00085,785,00050%5.840.40%5.78-1.32%5.92-0.76%6.08-0.10%0.23%
邦讯技术/300312.SZ
2020-08-145.816.645.706.263.64%0.18%15.35%88,685,300554,154,000300%6.257.35%5.979.26%5.758.12%5.436.08%2.11%
东土科技/300353.SZ
2020-08-1412.3512.7512.1512.682.51%0.93%0.72%15,914,400199,932,00084%12.560.69%12.43-0.51%12.740.20%12.590.33%0.52%
中国联通/600050.SH
2020-08-145.305.345.225.320.19%0.66%2.66%280,315,0001,481,488,000159%5.29-0.19%5.260.71%5.230.83%5.180.49%0.02%
康欣新材/600076.SH
2020-08-143.713.723.603.67-0.81%0.52%2.14%14,583,10053,249,000107%3.65-0.49%3.640.58%3.610.64%3.590.28%0.18%
宋都股份/600077.SH
2020-08-143.844.073.754.047.73%2.07%9.84%43,609,500172,626,000203%3.966.54%3.844.94%3.802.93%3.682.05%0.94%
永鼎股份/600105.SH
2020-08-145.655.715.605.691.07%0.37%1.26%31,077,700176,179,00075%5.671.27%5.590.47%5.600.13%5.62-0.25%0.41%
*ST宏图/600122.SH
2020-08-141.411.451.401.433.62%0.42%1.49%10,369,90014,765,00070%1.422.74%1.390.87%1.40-0.85%1.410.79%0.98%
波导股份/600130.SH
2020-08-144.464.544.414.531.57%0.91%-2.71%20,980,70094,172,00032%4.490.56%4.45-1.18%4.56-1.60%4.660.26%1.18%
大唐电信/600198.SH
2020-08-1412.4312.6312.3012.591.37%0.54%-6.30%16,039,500200,848,00052%12.52-0.40%12.53-1.49%12.78-1.53%13.44-0.28%-0.28%
大恒科技/600288.SH
2020-08-1411.3911.4111.2911.390.00%0.34%-1.37%2,653,50030,119,00070%11.35-0.56%11.35-0.80%11.43-0.04%11.55-0.19%-0.11%
长江通信/600345.SH
2020-08-1420.7620.8520.4020.800.14%0.78%-1.73%1,939,40040,025,00057%20.64-0.71%20.62-0.94%20.97-0.31%21.170.01%0.13%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
亨通光电/600487.SH
2020-08-1416.4316.6016.2016.591.04%0.77%0.35%23,103,200380,364,00079%16.460.07%16.38-0.18%16.420.16%16.53-0.03%-0.16%
烽火通信/600498.SH
2020-08-1427.5627.8127.4427.740.47%0.35%-1.34%8,266,800228,520,00049%27.64-0.58%27.60-0.13%27.65-0.17%28.12-0.19%-0.28%
中天科技/600522.SH
2020-08-1411.2411.3011.1111.260.27%0.54%-1.95%25,950,400290,634,00054%11.20-0.54%11.17-0.38%11.25-0.25%11.48-0.30%-0.17%
ST中安/600654.SH
2020-08-141.641.671.631.661.22%0.30%-0.60%4,354,8007,207,00051%1.660.43%1.64-0.06%1.66-0.36%1.670.30%0.59%
电子城/600658.SH
2020-08-146.256.266.146.220.65%0.39%-3.64%5,333,60033,049,00038%6.20-0.45%6.18-0.36%6.23-0.72%6.460.08%0.12%
*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
2020-08-1410.1210.359.9610.180.99%0.31%1.95%53,850,700546,534,00088%10.150.46%10.100.64%10.050.54%9.990.46%0.60%
北汽蓝谷/600733.SH
2020-08-146.997.056.816.90-1.29%-0.07%-3.93%19,895,400137,383,00061%6.91-2.66%6.97-2.08%7.09-1.01%7.180.10%0.62%
中国海防/600764.SH
2020-08-1438.4040.5638.1839.261.19%-0.49%0.21%8,382,100330,696,00057%39.452.14%38.75-2.62%40.720.70%39.181.07%1.48%
南京熊猫/600775.SH
2020-08-148.318.408.228.401.08%0.70%-3.04%5,733,70047,829,00039%8.34-0.20%8.31-1.68%8.57-0.65%8.660.08%0.32%
东方通信/600776.SH
2020-08-1415.1815.6315.1115.431.71%0.17%-0.46%12,420,200191,321,000104%15.401.07%15.310.32%15.33-0.10%15.50-0.02%0.03%
鹏博士/600804.SH
2020-08-149.009.088.879.080.00%1.16%-1.28%28,012,500251,450,00054%8.98-1.32%9.00-1.22%9.180.24%9.20-0.18%0.18%
四创电子/600990.SH
2020-08-1447.6949.3647.6949.152.40%0.71%-1.39%3,418,700166,848,00048%48.811.62%48.24-1.67%50.41-1.38%49.850.40%0.99%