股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:計算機應用服務
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
神州高鐵/000008.SZ
2019-11-193.363.493.353.433.00%0.12%1.33%21,996,00075,368,000161%3.433.04%3.381.20%3.370.81%3.390.00%-0.35%
金馬集團/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%
東方電子/000682.SZ
2019-11-194.704.944.654.764.16%-0.94%1.06%19,323,00092,844,000228%4.815.91%4.703.07%4.672.34%4.710.11%-0.57%
中信國安/000839.SZ
2019-11-193.313.413.303.413.02%1.10%1.73%20,689,80069,787,000135%3.372.31%3.330.97%3.310.64%3.35-0.39%-0.68%
新 大 陸/000997.SZ
2019-11-1915.4015.5815.2815.581.37%0.67%0.82%9,309,000144,064,00076%15.480.96%15.410.31%15.360.62%15.45-0.13%-0.53%
東華軟件/002065.SZ
2019-11-198.969.318.809.191.43%1.48%8.09%64,938,100588,053,00095%9.061.41%9.030.82%8.851.35%8.501.15%1.28%
金智科技/002090.SZ
2019-11-199.7410.009.7310.002.46%0.82%1.94%3,915,20038,834,000123%9.921.96%9.810.92%9.770.86%9.81-0.12%-0.51%
生 意 寶/002095.SZ
2019-11-1922.2322.9322.1222.792.57%0.37%1.21%3,107,30070,556,000125%22.712.68%22.341.06%22.290.81%22.52-0.32%-0.73%
拓維信息/002261.SZ
2019-11-195.395.605.355.583.72%0.72%1.84%24,786,900137,327,000145%5.543.71%5.471.45%5.431.08%5.48-0.38%-1.33%
衛 士 通/002268.SZ
2019-11-1925.2225.8525.0525.751.14%0.75%0.74%9,127,500233,289,000107%25.560.84%25.540.03%25.520.43%25.56-0.18%-0.62%
聯絡互動/002280.SZ
2019-11-193.663.923.623.865.18%1.13%2.77%113,856,200434,539,000130%3.824.86%3.742.41%3.701.48%3.76-2.52%-0.41%
輝煌科技/002296.SZ
2019-11-197.337.717.267.542.86%0.44%3.63%33,973,900255,055,000144%7.510.81%7.450.61%7.400.80%7.280.83%0.31%
皖通科技/002331.SZ
2019-11-199.319.559.319.532.14%0.72%-1.23%1,618,80015,317,00080%9.461.32%9.42-0.36%9.47-0.26%9.65-0.24%-0.52%
漢王科技/002362.SZ
2019-11-1915.3415.5715.3015.551.44%0.39%-0.69%2,761,20042,769,00091%15.491.41%15.360.46%15.320.44%15.66-0.56%-0.67%
太極股份/002368.SZ
2019-11-1935.8136.3235.5336.000.06%0.35%4.22%11,866,700425,709,00082%35.870.32%35.581.54%34.971.06%34.540.71%0.68%
千方科技/002373.SZ
2019-11-1916.8717.1716.8117.121.97%0.40%-1.23%11,603,900197,866,00090%17.051.69%16.880.69%16.820.27%17.33-0.68%-0.42%
科遠智慧/002380.SZ
2019-11-1913.6313.8713.6113.810.95%0.22%-0.27%1,367,40018,842,00099%13.781.27%13.66-0.01%13.690.12%13.85-0.26%-0.35%
中遠海科/002401.SZ
2019-11-1911.0311.2611.0311.231.45%0.31%-3.00%2,483,40027,801,00059%11.201.25%11.110.01%11.14-0.30%11.58-1.25%-0.47%
四維圖新/002405.SZ
2019-11-1914.5714.9214.5014.892.20%0.69%1.77%34,021,800503,104,000122%14.791.99%14.650.42%14.620.87%14.630.01%0.01%
廣聯達/002410.SZ
2019-11-1934.3134.9834.0034.871.66%0.59%4.52%6,013,300208,456,00087%34.671.49%34.251.30%33.781.15%33.360.22%0.16%
達實智能/002421.SZ
2019-11-193.483.573.473.562.01%0.76%0.39%14,865,30052,515,00093%3.531.49%3.510.46%3.500.58%3.55-0.81%-0.77%
啟明星辰/002439.SZ
2019-11-1934.2434.4533.7834.410.91%0.58%2.69%7,169,600245,272,000115%34.210.01%34.120.81%33.760.95%33.510.20%0.00%
榕基軟件/002474.SZ
2019-11-198.408.548.358.541.18%0.97%2.89%11,117,80094,030,000120%8.461.38%8.381.06%8.311.11%8.300.29%-0.53%
捷順科技/002609.SZ
2019-11-198.358.578.278.502.41%0.34%-1.84%4,536,20038,425,00083%8.472.33%8.360.42%8.35-0.26%8.66-0.85%-0.93%
*ST榮聯/002642.SZ
2019-11-195.355.495.355.450.74%0.44%-1.34%5,856,70031,780,00049%5.431.29%5.381.19%5.29-0.23%5.52-1.00%-1.04%
博彥科技/002649.SZ
2019-11-199.239.489.169.452.38%0.95%-1.45%13,105,900122,682,00075%9.362.02%9.29-0.27%9.34-0.12%9.59-0.28%-0.22%
中科金財/002657.SZ
2019-11-1917.1017.6017.0617.591.62%0.88%0.18%9,786,900170,654,00095%17.441.09%17.210.86%17.140.35%17.56-0.31%-0.68%
神州泰岳/300002.SZ
2019-11-193.153.283.133.263.16%0.65%1.46%20,076,30065,024,000157%3.243.15%3.191.37%3.180.92%3.21-0.25%-1.05%
立思辰/300010.SZ
2019-11-199.579.819.479.782.52%0.74%-2.05%12,739,300123,675,00060%9.712.93%9.55-0.03%9.610.48%9.99-0.61%-0.10%
銀江股份/300020.SZ
2019-11-198.358.528.318.522.04%0.60%-1.61%7,194,40060,926,00081%8.471.58%8.390.24%8.400.10%8.66-0.75%-1.01%
同花順/300033.SZ
2019-11-1995.3097.6594.8397.201.94%0.55%1.27%8,791,500849,888,000105%96.671.71%95.300.84%95.090.72%95.98-1.31%-0.51%
超圖軟件/300036.SZ
2019-11-1918.0819.4518.0519.326.86%1.97%3.80%20,010,900379,138,000194%18.954.73%18.670.38%18.710.84%18.610.62%-0.12%
賽為智能/300044.SZ
2019-11-196.456.626.446.581.86%0.41%0.35%8,921,20058,458,000150%6.552.42%6.470.94%6.460.47%6.56-0.56%-0.88%
天源迪科/300047.SZ
2019-11-197.517.697.487.692.40%0.77%-0.09%9,605,30073,297,000101%7.631.79%7.560.44%7.550.23%7.70-0.57%-0.62%
三五互聯/300051.SZ
2019-11-195.896.215.876.164.23%0.47%3.10%10,331,50063,339,000260%6.134.18%6.062.50%6.012.23%5.980.73%-0.92%
華平股份/300074.SZ
2019-11-194.264.354.244.342.12%0.53%-0.48%5,705,90024,633,00087%4.321.84%4.270.90%4.250.24%4.36-0.64%-0.91%
數字政通/300075.SZ
2019-11-1911.1511.4011.1211.402.24%0.64%-1.88%6,036,60068,377,00076%11.331.77%11.24-0.20%11.29-0.03%11.62-0.39%-0.96%
數碼科技/300079.SZ
2019-11-194.664.854.624.793.46%0.44%0.88%17,344,20082,721,000155%4.773.58%4.681.17%4.690.84%4.75-0.42%-0.74%
銀之杰/300085.SZ
2019-11-1916.1716.7316.0216.683.03%1.36%-3.14%15,070,500248,017,00066%16.463.95%16.200.32%16.24-0.04%17.22-0.72%0.08%
易聯眾/300096.SZ
2019-11-1911.1611.3810.6011.001.20%0.09%8.49%53,871,200592,031,000166%10.992.84%10.722.22%10.522.30%10.142.20%0.45%
世紀瑞爾/300150.SZ
2019-11-193.863.963.843.952.33%0.64%-0.98%2,847,80011,177,00084%3.932.05%3.890.39%3.890.49%3.99-0.45%-0.52%
東方國信/300166.SZ
2019-11-1911.5311.9011.4911.873.04%1.44%0.60%16,955,300198,411,000141%11.701.50%11.620.60%11.590.16%11.80-0.70%-0.94%
迪威迅/300167.SZ
2019-11-195.385.585.365.522.60%0.90%0.86%7,274,80039,801,00087%5.471.50%5.440.50%5.420.48%5.47-0.58%-1.16%
萬達信息/300168.SZ
2019-11-1916.0016.4515.9816.341.55%0.69%-4.78%33,364,900541,432,00053%16.231.10%16.38-0.21%16.38-0.71%17.160.65%1.49%
漢得信息/300170.SZ
2019-11-199.679.879.609.851.65%0.62%1.39%21,509,300210,545,000106%9.790.46%9.730.92%9.640.61%9.72-0.21%-0.85%
捷成股份/300182.SZ
2019-11-193.573.733.563.724.49%1.11%-1.77%51,266,700188,592,000145%3.683.08%3.630.28%3.65-0.25%3.79-1.02%-0.96%
美亞柏科/300188.SZ
2019-11-1915.9816.2115.8816.211.76%0.83%-0.77%7,025,400112,937,000121%16.081.09%15.970.29%15.980.06%16.34-0.54%-0.54%
天澤信息/300209.SZ
2019-11-1913.3413.5813.2113.582.41%1.01%-4.73%5,733,10077,078,00053%13.441.91%13.250.38%13.31-1.56%14.25-1.43%-0.31%
易華錄/300212.SZ
2019-11-1933.0033.8432.8933.590.78%0.21%-2.76%6,688,100224,185,00070%33.521.13%33.48-0.18%33.47-0.33%34.55-0.14%0.28%
拓爾思/300229.SZ
2019-11-1912.3212.8812.2612.541.05%0.00%3.57%16,019,300200,884,000149%12.541.89%12.311.82%12.172.12%12.110.88%0.24%
銀信科技/300231.SZ
2019-11-197.477.877.477.875.07%1.59%3.87%11,876,50092,006,000169%7.753.69%7.631.36%7.611.12%7.580.38%-0.40%
方直科技/300235.SZ
2019-11-1913.8514.1713.7014.022.34%0.70%0.94%11,979,200166,769,00055%13.921.13%13.90-1.86%14.44-0.40%13.890.73%1.42%
天璣科技/300245.SZ
2019-11-199.139.419.069.382.85%1.26%0.10%4,621,50042,808,000157%9.262.18%9.180.27%9.21-0.01%9.37-0.57%-0.40%
新開普/300248.SZ
2019-11-197.857.997.817.981.40%0.49%-0.89%6,706,30053,258,00086%7.941.30%7.880.43%7.850.05%8.05-0.58%-0.91%
衛寧健康/300253.SZ
2019-11-1916.1916.6816.1116.452.17%-0.05%-0.65%21,825,600359,213,00096%16.462.64%16.210.24%16.250.49%16.56-0.51%-0.19%
佳創視訊/300264.SZ
2019-11-194.835.314.825.177.04%0.68%2.42%19,140,30098,282,000260%5.146.67%5.033.10%5.002.10%5.05-0.32%-1.43%
華宇軟件/300271.SZ
2019-11-1923.3323.9423.1023.852.27%1.02%4.75%9,811,900231,654,000163%23.612.16%23.231.70%22.991.75%22.770.87%0.14%
海聯訊/300277.SZ
2019-11-199.5510.299.459.741.25%-0.79%6.27%19,353,600190,010,000197%9.822.83%9.584.53%9.282.26%9.171.89%1.33%
飛利信/300287.SZ
2019-11-193.773.893.753.882.92%0.86%0.26%31,681,100121,886,00083%3.852.81%3.790.53%3.790.58%3.87-1.15%-1.41%
榮科科技/300290.SZ
2019-11-195.645.745.585.671.07%0.53%-0.79%3,757,90021,195,000143%5.641.48%5.590.25%5.61-0.20%5.72-0.64%-0.71%
藍盾股份/300297.SZ
2019-11-195.355.795.355.625.05%1.28%0.75%30,134,200167,216,000155%5.555.00%5.452.10%5.430.11%5.58-0.69%-1.45%
漢鼎宇佑/300300.SZ
2019-11-1910.2210.4210.1410.350.49%0.24%-3.04%15,905,500164,230,00050%10.332.36%10.23-0.36%10.33-0.20%10.67-0.24%0.19%
任子行/300311.SZ
2019-11-199.279.719.279.719.97%2.02%13.81%75,251,300716,227,000162%9.5210.12%9.024.51%8.783.17%8.531.89%-0.31%
旋極信息/300324.SZ
2019-11-195.355.515.345.492.04%0.81%-1.19%27,572,400150,160,00091%5.451.53%5.400.15%5.400.52%5.56-0.80%-1.07%
華虹計通/300330.SZ
2019-11-199.529.719.479.702.32%0.88%-1.47%2,219,30021,338,00072%9.621.74%9.520.07%9.550.08%9.85-1.92%-0.84%
潤和軟件/300339.SZ
2019-11-1913.0113.4912.9813.463.86%1.55%0.65%27,151,400359,861,000116%13.252.60%13.130.61%13.050.35%13.37-0.45%-0.85%
長亮科技/300348.SZ
2019-11-1919.0019.7818.9119.743.03%0.97%3.33%20,119,400393,341,00086%19.552.37%19.320.53%19.251.08%19.100.67%0.55%
北信源/300352.SZ
2019-11-197.457.767.347.763.88%2.75%8.40%101,089,100763,394,000153%7.552.36%7.491.26%7.381.61%7.161.12%-0.21%
恒華科技/300365.SZ
2019-11-1912.7813.2212.7713.202.80%0.91%2.05%4,849,50063,437,000153%13.082.58%12.921.51%12.840.65%12.94-0.15%-0.64%
創意信息/300366.SZ
2019-11-1910.2510.5810.2110.562.82%1.14%3.57%15,040,100157,033,000163%10.442.45%10.321.25%10.261.40%10.200.28%-0.97%
綠盟科技/300369.SZ
2019-11-1918.9020.0518.9019.883.81%0.96%5.40%8,847,300174,209,000130%19.693.95%19.231.68%19.121.46%18.860.03%-0.17%
贏時勝/300377.SZ
2019-11-1911.0811.3711.0811.311.71%0.35%-2.70%14,216,900160,242,00075%11.271.64%11.15-0.08%11.21-0.29%11.62-0.76%-0.89%
東方通/300379.SZ
2019-11-1939.1740.3738.5039.652.01%0.79%7.75%17,858,900702,590,000113%39.340.51%39.281.82%38.092.10%36.801.29%0.11%
安碩信息/300380.SZ
2019-11-1919.0819.7519.0519.682.82%1.07%0.31%1,661,60032,353,00077%19.472.33%19.090.59%19.130.25%19.62-0.41%-0.66%
三聯虹普/300384.SZ
2019-11-1916.7017.3516.6517.344.33%1.37%2.56%5,539,70094,760,000115%17.114.25%16.821.10%16.790.53%16.910.09%-0.47%
京天利/300399.SZ
2019-11-1912.8412.8912.0312.102.11%-3.15%1.19%11,426,400142,755,000400%12.497.45%12.106.38%11.985.26%11.962.39%-0.27%
*ST信通/600289.SH
2019-11-192.532.612.522.614.82%0.19%6.10%4,521,00011,778,000197%2.615.00%2.542.01%2.512.32%2.461.70%0.68%
盛和資源/600392.SH
2019-11-198.158.238.118.221.23%0.34%0.12%8,909,00072,981,00088%8.191.02%8.230.37%8.170.49%8.21-0.20%-0.38%
國電南瑞/600406.SH
2019-11-1924.1124.3223.8024.05-0.54%-0.05%3.40%15,709,600378,009,000114%24.060.55%23.940.84%23.660.86%23.260.66%0.69%
華勝天成/600410.SH
2019-11-1910.5810.7510.5210.751.42%0.81%-0.85%21,593,700230,285,00079%10.661.05%10.610.02%10.600.51%10.84-0.81%-0.74%
博通股份/600455.SH
2019-11-1936.0039.0535.9939.0510.00%1.20%13.90%8,866,200342,113,000296%38.596.03%37.536.30%36.506.32%34.285.46%2.32%
華鑫股份/600621.SH
2019-11-1914.0714.3613.9914.351.34%1.36%0.36%24,451,900346,155,00082%14.160.30%14.080.69%13.99-0.14%14.30-0.94%0.06%
信達地產/600657.SH
2019-11-193.603.653.583.641.11%0.44%-1.67%5,342,40019,362,00095%3.620.81%3.61-0.14%3.62-0.14%3.70-0.64%-0.66%
*ST剛泰/600687.SH
2019-11-191.501.571.501.574.67%2.41%-2.18%7,547,20011,567,000136%1.531.52%1.54-1.54%1.57-1.01%1.61-1.96%-0.46%
曲江文旅/600706.SH
2019-11-198.268.438.238.402.07%0.71%-1.00%431,6003,600,00079%8.341.08%8.31-0.14%8.34-0.23%8.49-0.60%-0.28%
大智慧/601519.SH
2019-11-197.067.237.027.202.42%0.67%0.01%34,725,600248,367,000104%7.152.11%7.050.82%7.030.47%7.20-1.11%-0.61%
 
3d彩票软件2013最新版