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
2022-12-092.512.542.482.50-0.79%-0.08%0.32%24,242,10060,642,00080%2.50-1.65%2.53-0.75%2.530.24%2.490.20%0.13%
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
2022-12-098.698.788.288.28-4.94%-2.23%-4.16%20,599,800174,470,000131%8.47-3.30%8.62-1.31%8.65-0.71%8.64-0.16%0.18%
中信国安/000839.SZ
2022-12-092.682.692.602.63-2.23%0.04%-3.77%35,976,20094,578,00087%2.63-3.77%2.70-0.77%2.76-0.61%2.73-0.07%0.69%
新 大 陆/000997.SZ
2022-12-0913.5413.6513.3513.36-1.18%-0.57%-2.00%6,802,10091,390,00095%13.44-0.84%13.59-1.19%13.76-0.47%13.63-0.03%-0.19%
东华软件/002065.SZ
2022-12-096.196.216.106.10-1.45%-0.49%-1.63%22,672,700138,981,00075%6.13-1.38%6.23-1.14%6.290.08%6.200.13%0.10%
金智科技/002090.SZ
2022-12-0913.7814.2813.6913.781.70%-1.08%-3.17%20,038,400279,144,00055%13.931.84%13.89-0.54%14.06-0.69%14.230.38%0.93%
生 意 宝/002095.SZ
2022-12-0916.6017.2016.1716.64-3.20%0.71%-3.17%15,544,300256,820,00070%16.52-4.12%16.80-0.49%16.77-1.70%17.19-0.09%0.67%
拓维信息/002261.SZ
2022-12-096.856.896.706.74-1.61%-0.58%-3.96%20,614,900139,742,00085%6.78-1.81%6.90-1.85%7.03-1.13%7.02-0.26%-0.46%
卫 士 通/002268.SZ
2022-12-0934.3534.5533.9034.03-1.45%-0.32%-3.89%14,396,300491,468,00073%34.14-1.16%34.60-1.61%35.22-1.77%35.41-0.54%-0.68%
联络互动/002280.SZ
2022-12-093.163.193.063.13-2.80%0.48%1.95%124,991,900389,338,000229%3.12-3.11%3.16-0.19%3.140.19%3.070.72%0.19%
辉煌科技/002296.SZ
2022-12-098.298.298.108.14-0.85%-0.25%-1.88%9,810,60080,055,00061%8.16-0.98%8.25-0.81%8.35-0.44%8.300.04%-0.16%
皖通科技/002331.SZ
2022-12-096.866.876.696.70-1.76%-0.55%-2.15%4,853,40032,697,000105%6.74-1.59%6.82-1.05%6.88-0.74%6.85-0.13%-0.35%
汉王科技/002362.SZ
2022-12-0917.3419.3416.8819.3410.01%8.22%11.47%32,255,700576,450,000172%17.87-1.14%18.01-0.08%17.831.17%17.351.25%1.04%
太极股份/002368.SZ
2022-12-0929.0129.2528.2528.62-1.07%-0.32%-6.61%13,489,000387,279,00064%28.71-2.10%29.48-3.56%30.50-2.21%30.65-0.35%0.01%
千方科技/002373.SZ
2022-12-099.309.339.179.21-0.97%-0.13%-0.03%6,096,50056,223,00092%9.22-0.80%9.28-0.67%9.34-0.06%9.210.11%-0.21%
科远智慧/002380.SZ
2022-12-0915.6415.7715.4115.42-1.22%-0.98%-3.76%6,582,200102,506,00048%15.57-1.16%15.83-1.08%16.16-1.27%16.020.22%0.10%
中远海科/002401.SZ
2022-12-0912.0512.0811.6011.62-3.57%-1.16%-3.83%6,784,00079,753,00055%11.76-2.55%12.02-0.87%12.13-0.16%12.08-0.11%-0.04%
四维图新/002405.SZ
2022-12-0911.6211.7011.5111.54-0.77%-0.16%-1.31%20,537,000237,376,00079%11.56-1.21%11.70-0.87%11.78-0.46%11.69-0.03%-0.32%
广联达/002410.SZ
2022-12-0955.6057.0055.0556.581.53%0.73%2.18%7,104,800399,093,00095%56.170.70%56.04-0.05%56.110.28%55.370.56%0.46%
达实智能/002421.SZ
2022-12-093.653.693.573.62-1.63%-0.06%3.37%59,273,300214,666,000129%3.62-0.69%3.600.67%3.570.90%3.500.84%0.18%
启明星辰/002439.SZ
2022-12-0925.4325.4324.7724.78-1.67%-0.61%-5.92%8,743,200217,996,00083%24.93-1.09%25.37-1.46%25.82-1.71%26.34-0.37%-0.11%
榕基软件/002474.SZ
2022-12-098.328.438.228.350.48%0.24%-6.45%41,375,500344,640,00047%8.33-1.05%8.52-1.88%8.71-2.56%8.93-0.34%-1.39%
捷顺科技/002609.SZ
2022-12-098.948.968.568.69-3.01%-0.39%-0.53%6,591,10057,504,000111%8.72-1.76%8.80-0.44%8.86-0.09%8.740.07%-0.28%
荣联科技/002642.SZ
2022-12-097.507.537.407.480.54%-0.08%-4.66%25,520,800191,046,00048%7.49-0.47%7.58-1.28%7.71-1.55%7.85-0.41%-1.59%
博彦科技/002649.SZ
2022-12-0910.9811.0910.7610.92-0.82%0.38%-0.90%13,895,400151,172,00093%10.88-2.33%11.23-0.93%11.22-0.13%11.020.10%-0.25%
中科金财/002657.SZ
2022-12-0916.3116.3915.9315.96-1.48%-0.62%-4.34%15,644,000251,225,00060%16.06-1.82%16.43-1.78%16.79-1.42%16.680.06%-1.00%
神州泰岳/300002.SZ
2022-12-094.464.534.404.522.73%1.21%0.78%32,887,500146,892,000134%4.471.13%4.46-0.67%4.50-0.44%4.490.05%-0.42%
豆神教育/300010.SZ
2022-12-093.853.873.703.72-3.63%-0.83%-4.66%52,909,400198,470,00074%3.75-2.01%3.83-0.98%3.87-1.20%3.90-0.08%-0.56%
银江股份/300020.SZ
2022-12-096.836.836.696.73-0.88%-0.18%-2.00%9,671,60065,202,000101%6.74-1.30%6.84-1.33%6.91-0.86%6.87-0.02%-0.16%
同花顺/300033.SZ
2022-12-09103.99105.11102.77104.100.28%0.19%1.68%3,260,900338,814,00055%103.900.25%103.92-0.94%104.650.05%102.380.55%0.66%
超图软件/300036.SZ
2022-12-0918.5918.7518.3318.51-0.64%-0.39%1.40%4,999,90092,906,00082%18.58-0.26%18.69-0.14%18.640.11%18.260.28%-0.45%
*ST赛为/300044.SZ
2022-12-093.323.383.183.22-3.88%-0.80%-6.37%33,793,800109,692,000152%3.25-3.96%3.34-3.10%3.42-2.26%3.44-0.98%-0.51%
天源迪科/300047.SZ
2022-12-096.486.526.316.490.31%1.25%-0.05%21,308,500136,591,000114%6.41-1.37%6.49-1.25%6.57-0.36%6.490.06%-0.11%
ST三五/300051.SZ
2022-12-097.758.097.717.71-2.77%-1.41%6.32%13,152,000102,843,00061%7.820.19%7.78-0.08%7.771.46%7.251.27%0.87%
华平股份/300074.SZ
2022-12-093.984.063.873.95-1.99%-0.28%-0.40%43,224,800171,220,000195%3.96-3.53%4.05-0.61%4.03-0.05%3.970.43%0.18%
数字政通/300075.SZ
2022-12-0918.6518.7018.3518.38-1.02%-0.50%-3.81%13,790,200254,753,00064%18.47-1.35%18.93-0.94%19.10-1.08%19.11-0.01%-0.30%
数码视讯/300079.SZ
2022-12-095.145.155.035.05-1.37%-0.34%-1.42%10,866,40055,055,00069%5.07-1.27%5.14-1.19%5.19-0.10%5.120.12%-0.27%
银之杰/300085.SZ
2022-12-099.789.819.649.68-0.82%-0.20%-2.26%4,331,20042,009,00075%9.70-1.12%9.82-1.29%9.96-0.47%9.90-0.01%-0.60%
易联众/300096.SZ
2022-12-096.817.036.596.74-2.46%-0.33%0.19%17,330,800117,197,000129%6.76-2.20%6.85-1.17%6.880.54%6.730.31%-0.06%
世纪瑞尔/300150.SZ
2022-12-093.923.943.863.89-1.02%0.05%-1.34%5,434,00021,128,000106%3.89-1.02%3.92-0.86%3.95-0.58%3.94-0.05%-0.25%
东方国信/300166.SZ
2022-12-098.728.738.588.60-1.15%-0.66%-1.56%25,372,700219,661,00093%8.66-0.63%8.74-1.18%8.83-0.74%8.740.17%-0.29%
迪威迅/300167.SZ
2022-12-095.185.315.095.292.12%1.40%-0.19%9,749,20050,858,000149%5.220.42%5.22-0.76%5.28-0.94%5.30-0.43%-0.81%
万达信息/300168.SZ
2022-12-099.659.659.309.49-1.76%0.37%-3.79%30,555,900288,916,000118%9.46-2.47%9.69-3.62%9.97-1.32%9.86-0.29%0.48%
汉得信息/300170.SZ
2022-12-098.708.728.498.56-1.27%0.01%-4.85%21,805,200186,631,00067%8.56-2.02%8.77-2.68%8.97-0.94%9.00-0.32%-0.17%
捷成股份/300182.SZ
2022-12-094.774.794.664.70-1.67%-0.25%-1.98%39,101,800184,229,000105%4.71-1.11%4.78-0.93%4.81-0.62%4.80-0.04%-0.24%
美亚柏科/300188.SZ
2022-12-0913.4313.4913.1013.420.52%1.01%-1.45%6,354,20084,420,00069%13.29-2.01%13.66-1.14%13.77-0.38%13.62-0.07%-0.14%
天泽信息/300209.SZ
2022-12-096.326.416.086.23-2.04%0.21%2.28%25,768,500160,192,000184%6.22-0.32%6.200.75%6.160.54%6.090.13%-0.81%
易华录/300212.SZ
2022-12-0924.4924.8523.2223.38-4.80%-1.42%-3.31%33,116,100785,393,00083%23.72-4.87%24.49-2.54%25.10-1.86%24.180.73%2.13%
拓尔思/300229.SZ
2022-12-0912.5212.8912.3012.862.63%2.23%-0.62%18,902,800237,787,00090%12.58-1.38%12.85-1.81%13.11-1.50%12.940.12%-0.22%
银信科技/300231.SZ
2022-12-097.667.727.517.56-1.05%-0.34%-2.73%5,472,90041,517,00072%7.59-1.53%7.72-1.74%7.86-0.71%7.770.01%-0.07%
方直科技/300235.SZ
2022-12-0911.6711.7711.3511.41-1.89%-0.21%-3.40%4,104,50046,929,00051%11.43-1.46%11.61-1.39%11.86-1.17%11.810.12%0.72%
天玑科技/300245.SZ
2022-12-098.138.137.978.01-1.23%-0.02%-2.44%3,253,80026,068,00078%8.01-1.42%8.13-1.23%8.23-0.82%8.21-0.09%-0.33%
新开普/300248.SZ
2022-12-099.709.709.339.34-3.21%-1.16%-6.28%9,478,80089,579,00091%9.45-2.53%9.66-2.00%9.85-2.42%9.97-0.52%-0.55%
卫宁健康/300253.SZ
2022-12-0910.7810.9310.5910.61-2.21%-1.41%4.90%50,866,100547,418,00090%10.76-0.50%10.760.53%10.591.25%10.111.75%0.48%
佳创视讯/300264.SZ
2022-12-096.556.606.456.46-1.22%-0.75%-3.03%11,845,10077,103,00068%6.51-1.00%6.57-0.80%6.67-0.76%6.660.02%-0.60%
华宇软件/300271.SZ
2022-12-097.237.607.127.443.48%0.87%1.17%33,881,000249,910,000132%7.382.18%7.34-0.88%7.45-1.05%7.350.37%0.30%
海联讯/300277.SZ
2022-12-097.227.307.137.15-0.97%-0.54%-1.43%2,635,80018,949,00070%7.19-0.92%7.27-1.32%7.36-0.14%7.250.15%-0.06%
飞利信/300287.SZ
2022-12-093.733.753.683.68-1.34%-0.49%-2.93%19,262,40071,236,00087%3.70-1.41%3.76-1.21%3.80-0.84%3.79-0.13%-0.60%
荣科科技/300290.SZ
2022-12-095.095.094.874.89-3.93%-0.93%-2.84%19,659,00097,045,00093%4.94-3.97%5.08-2.27%5.14-0.35%5.03-0.06%-0.33%
蓝盾股份/300297.SZ
2022-12-091.741.761.721.740.00%0.06%-3.55%15,661,30027,235,00067%1.74-1.81%1.77-1.23%1.80-1.05%1.800.06%-0.19%
海峡创新/300300.SZ
2022-12-094.504.574.374.47-0.22%0.22%2.66%14,496,20064,649,00096%4.46-2.13%4.520.13%4.480.79%4.350.55%0.28%
任子行/300311.SZ
2022-12-096.446.446.266.34-0.94%0.17%-3.52%15,695,80099,336,00089%6.33-1.98%6.47-2.22%6.60-1.43%6.57-0.26%-0.33%
旋极信息/300324.SZ
2022-12-093.003.012.952.96-1.66%-0.37%-2.44%25,444,70075,605,000114%2.97-1.43%3.01-1.35%3.04-0.75%3.03-0.17%-0.53%
华虹计通/300330.SZ
2022-12-096.066.165.955.98-2.29%-0.71%-2.27%4,178,80025,171,00093%6.02-2.07%6.26-0.78%6.23-0.06%6.120.25%0.19%
润和软件/300339.SZ
2022-12-0919.9719.9819.5319.67-1.70%-0.30%-2.72%24,880,600490,860,00062%19.73-2.26%20.24-2.01%20.840.06%20.220.15%-0.23%
长亮科技/300348.SZ
2022-12-0911.2311.3111.1611.260.27%0.06%-2.85%6,433,40072,392,00051%11.25-0.38%11.38-0.72%11.55-0.96%11.59-0.20%-0.57%
北信源/300352.SZ
2022-12-094.414.444.334.35-1.36%-0.25%-2.97%14,465,70063,091,00081%4.36-1.67%4.44-1.55%4.51-1.18%4.48-0.07%-0.32%
恒华科技/300365.SZ
2022-12-0910.5611.1010.5210.751.80%-1.14%0.63%16,704,200181,648,000126%10.872.48%10.86-0.48%10.910.42%10.680.45%0.18%
创意信息/300366.SZ
2022-12-0910.6010.6510.4510.550.29%0.08%-8.00%19,067,700201,008,00050%10.54-1.09%10.80-2.32%11.13-3.23%11.47-0.37%-0.60%
绿盟科技/300369.SZ
2022-12-0910.4410.5310.3510.41-0.29%-0.34%-3.87%7,597,20079,357,00059%10.45-1.49%10.67-1.60%10.86-1.06%10.83-0.27%-0.73%
赢时胜/300377.SZ
2022-12-098.688.698.558.670.35%0.49%-1.39%7,542,70065,080,00063%8.63-0.43%8.71-1.20%8.84-0.60%8.79-0.13%-0.45%
东方通/300379.SZ
2022-12-0922.7022.7221.7321.82-3.32%-0.85%-3.70%10,604,400233,368,00096%22.01-2.65%22.43-1.64%22.66-1.65%22.660.18%-0.53%
安硕信息/300380.SZ
2022-12-0916.4116.4115.9316.01-1.36%-0.27%-2.07%2,677,60042,986,00071%16.05-1.64%16.27-1.24%16.56-0.28%16.35-0.02%-0.68%
三联虹普/300384.SZ
2022-12-0916.5016.7216.3016.580.67%0.26%1.45%3,519,40058,201,000148%16.54-0.49%16.60-0.32%16.610.17%16.340.38%0.03%
天利科技/300399.SZ
2022-12-0910.6210.6810.3910.47-1.78%-0.10%-1.29%1,887,90019,785,00098%10.48-1.68%10.61-1.54%10.76-0.61%10.610.09%-0.21%
ST信通/600289.SH
2022-12-093.003.042.993.00-0.33%-0.40%0.40%2,121,0006,389,00052%3.010.10%3.02-0.53%3.050.53%2.990.24%0.22%
盛和资源/600392.SH
2022-12-0914.8015.0914.7315.021.42%0.74%2.00%24,611,300366,922,000100%14.910.20%14.94-0.02%14.910.40%14.730.32%-0.06%
国电南瑞/600406.SH
2022-12-0926.3526.5525.6826.40-0.60%1.35%0.00%66,958,6001,744,179,000239%26.05-1.93%26.27-1.33%26.33-0.62%26.40-0.52%0.02%
华胜天成/600410.SH
2022-12-095.275.285.205.21-1.33%-0.31%-1.68%7,808,10040,807,00075%5.23-1.17%5.29-1.43%5.37-0.54%5.30-0.08%-0.41%
博通股份/600455.SH
2022-12-0922.2522.2721.8121.89-0.59%-0.03%0.60%723,10015,834,00062%21.90-0.21%22.09-0.04%22.040.18%21.760.33%0.09%
华鑫股份/600621.SH
2022-12-0911.8611.9311.6611.830.08%0.26%0.35%9,474,900111,792,00078%11.80-0.25%11.92-0.37%11.920.13%11.790.18%0.02%
信达地产/600657.SH
2022-12-095.926.105.695.78-1.20%-2.15%-6.44%101,878,000601,760,00073%5.910.70%5.860.55%5.88-0.68%6.181.05%2.17%
退市刚泰/600687.SH
2021-02-240.310.310.290.30-3.23%-0.66%1.01%17,928,1005,412,000196%0.30-1.63%0.31-0.65%0.310.00%0.301.37%0.08%
曲江文旅/600706.SH
2022-12-0910.8810.9710.5410.77-5.03%0.14%3.19%36,574,600393,377,000140%10.76-2.51%10.900.43%10.770.49%10.440.89%0.69%
大智慧/601519.SH
2022-12-096.216.226.096.16-0.48%0.33%-1.52%15,305,50093,971,00086%6.14-1.18%6.23-1.75%6.31-0.40%6.260.00%-0.21%