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:普通机械制造
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
沈阳机床/000410.SZ
2019-05-177.407.427.117.14-3.38%-1.72%-1.04%7,220,80052,457,00094%7.27-1.56%7.35-0.41%7.340.16%7.22-0.08%-1.41%
中兵红箭/000519.SZ
2019-05-177.457.467.117.14-4.55%-2.03%-2.00%18,533,100135,075,00091%7.29-2.40%7.37-0.49%7.38-0.19%7.29-0.36%-1.51%
大冷股份/000530.SZ
2019-05-174.544.644.294.37-2.46%-3.13%-0.34%17,717,70079,921,000147%4.510.80%4.480.95%4.460.86%4.390.02%-1.31%
创元科技/000551.SZ
2019-05-176.957.076.716.73-3.30%-2.55%-0.68%8,210,70056,707,000112%6.91-0.52%6.901.00%6.840.84%6.78-1.21%-2.24%
苏常柴A/000570.SZ
2019-05-175.255.594.935.05-3.07%-3.53%1.49%15,442,90080,847,000144%5.24-0.36%5.211.28%5.141.36%4.980.85%-1.09%
威孚高科/000581.SZ
2019-05-1719.6019.6418.7318.90-3.37%-0.92%-2.25%10,109,500192,846,000105%19.08-1.92%19.220.28%19.16-0.41%19.34-0.68%-1.61%
宝塔实业/000595.SZ
2019-05-173.493.493.183.25-4.97%-1.43%-2.31%10,986,10036,223,000105%3.30-2.60%3.34-0.42%3.34-0.24%3.33-0.81%-1.77%
中油资本/000617.SZ
2019-05-1712.2612.3111.7011.80-3.75%-1.92%-2.54%2,941,00035,383,000105%12.03-0.96%12.07-0.07%12.07-0.36%12.11-0.58%-1.27%
中核科技/000777.SZ
2019-05-1713.4013.4412.6612.75-4.57%-2.12%-1.89%6,289,10081,922,00095%13.03-2.35%13.17-0.12%13.120.30%13.00-0.69%-1.58%
冰轮环境/000811.SZ
2019-05-178.749.078.488.58-2.05%-2.90%1.53%18,847,300166,533,000115%8.841.31%8.741.62%8.621.33%8.45-0.12%-1.68%
*ST慧业/000816.SZ
2019-05-172.152.182.072.08-0.95%-2.44%1.07%34,071,70072,636,000167%2.133.85%2.073.29%2.051.24%2.06-0.10%-1.73%
秦川机床/000837.SZ
2019-05-174.724.754.484.50-4.66%-2.30%-1.88%9,682,80044,597,000103%4.61-1.90%4.66-0.04%4.640.09%4.59-0.43%-1.72%
云内动力/000903.SZ
2019-05-172.962.982.862.87-2.38%-1.98%-0.76%17,673,20051,751,000121%2.93-0.14%2.930.41%2.920.28%2.89-0.35%-1.47%
景峰医药/000908.SZ
2019-05-175.035.064.714.79-5.15%-2.07%-3.64%8,477,40041,459,000126%4.89-2.59%4.95-0.50%4.95-0.80%4.97-0.72%-1.40%
盈峰环境/000967.SZ
2019-05-176.786.836.506.51-4.55%-1.87%-3.38%3,463,80022,978,00097%6.63-2.18%6.72-0.90%6.75-0.12%6.74-0.85%-1.00%
精功科技/002006.SZ
2019-05-175.465.475.195.28-5.88%-1.20%2.86%14,301,00076,425,000247%5.34-3.00%5.341.64%5.271.93%5.130.75%-1.61%
盾安环境/002011.SZ
2019-05-174.894.904.554.62-5.33%-2.39%-2.57%14,254,70067,472,000131%4.73-2.61%4.79-0.33%4.78-0.11%4.74-0.65%-1.91%
轴研科技/002046.SZ
2019-05-178.118.157.657.74-4.68%-1.71%-1.31%3,404,00026,806,000113%7.88-2.49%7.950.06%7.920.32%7.84-0.70%-1.74%
三花智控/002050.SZ
2019-05-1711.4211.4510.8110.84-4.75%-2.21%-2.24%8,015,60088,849,00066%11.09-1.91%11.120.64%11.010.38%11.09-1.04%-1.35%
长城影视/002071.SZ
2019-05-174.354.354.004.16-4.37%0.00%-1.07%12,555,00052,229,000136%4.16-3.37%4.23-0.75%4.22-0.52%4.21-1.01%-2.48%
广东鸿图/002101.SZ
2019-05-177.697.717.377.39-3.40%-1.79%-4.46%3,786,90028,495,000110%7.53-1.34%7.58-0.18%7.61-0.83%7.74-1.20%-2.07%
信隆健康/002105.SZ
2019-05-174.624.674.334.37-5.82%-2.91%-2.85%4,033,10018,152,000106%4.50-2.43%4.56-0.35%4.56-0.57%4.50-0.18%-2.14%
*ST天马/002122.SZ
2019-05-172.502.502.382.38-4.80%-0.58%-12.24%9,933,00023,782,00080%2.39-4.89%2.48-2.28%2.52-2.06%2.71-3.83%-2.19%
ST新光/002147.SZ
2019-05-172.742.792.612.62-4.73%-2.17%-7.13%19,052,20051,026,00094%2.68-0.74%2.651.07%2.66-1.41%2.82-2.42%-2.25%
汉钟精机/002158.SZ
2019-05-1710.0010.099.059.19-8.56%-3.75%-7.01%25,060,200239,286,00088%9.55-5.40%9.92-1.25%9.93-1.02%9.88-0.94%-1.92%
大连重工/002204.SZ
2019-05-173.763.793.523.55-4.83%-2.50%0.65%10,692,20038,930,00099%3.64-1.97%3.660.66%3.620.95%3.53-0.14%-1.77%
达 意 隆/002209.SZ
2019-05-177.447.457.007.06-4.47%-2.18%-1.13%2,876,50020,760,000113%7.22-2.30%7.30-0.71%7.310.10%7.14-0.31%-1.40%
特 尔 佳/002213.SZ
2019-05-178.548.608.008.11-4.14%-2.86%-2.18%4,579,90038,239,000123%8.35-2.13%8.42-0.18%8.400.22%8.29-1.02%-2.27%
西仪股份/002265.SZ
2019-05-1711.3511.4910.4610.62-7.17%-3.12%-4.74%12,377,900135,689,000112%10.96-4.74%11.26-1.07%11.27-0.45%11.15-0.46%-1.80%
川润股份/002272.SZ
2019-05-175.245.265.005.05-3.44%-1.69%0.62%8,967,60046,063,000100%5.14-1.72%5.19-0.31%5.181.05%5.020.00%-1.56%
博深工具/002282.SZ
2019-05-179.129.128.588.62-4.65%-2.36%-2.82%2,316,50020,449,000117%8.83-2.06%8.91-0.45%8.91-0.17%8.87-0.69%-1.50%
泰尔股份/002347.SZ
2019-05-175.265.274.914.93-6.27%-3.20%-3.20%13,567,30069,105,00089%5.09-3.25%5.240.12%5.170.74%5.09-3.69%-1.47%
康盛股份/002418.SZ
2019-05-174.884.954.314.48-5.68%-2.12%-8.48%68,687,800314,362,000129%4.58-6.15%4.70-1.59%4.77-1.91%4.90-2.74%-2.48%
中原特钢/002423.SZ
2019-05-1710.4110.559.9810.04-4.20%-1.78%-5.24%5,317,10054,350,00057%10.22-2.93%10.40-0.52%10.39-0.06%10.60-0.11%-0.64%
胜利精密/002426.SZ
2019-05-172.712.742.502.53-5.95%-3.21%-7.50%48,161,000125,910,000121%2.61-2.68%2.65-1.05%2.67-1.18%2.74-1.30%-2.18%
江苏神通/002438.SZ
2019-05-177.897.917.557.57-3.44%-1.50%-0.51%3,106,70023,874,00081%7.69-1.25%7.710.31%7.670.60%7.61-0.09%-0.38%
巨星科技/002444.SZ
2019-05-1710.1410.269.779.85-2.96%-1.08%-4.56%11,386,000113,379,00085%9.96-1.84%10.14-1.05%10.16-0.88%10.32-1.19%-1.49%
新筑股份/002480.SZ
2019-05-175.265.315.065.09-3.60%-1.76%-1.95%3,954,40020,487,00075%5.18-1.41%5.240.23%5.210.02%5.19-0.84%-2.04%
天汽模/002510.SZ
2019-05-174.154.173.923.94-4.83%-2.38%-3.43%16,001,40064,578,000113%4.04-2.30%4.08-0.32%4.08-0.42%4.08-0.97%-2.22%
宝馨科技/002514.SZ
2019-05-176.686.686.346.36-3.34%-1.55%-0.05%5,710,00036,888,00093%6.46-2.00%6.530.37%6.540.62%6.360.13%-1.21%
日发精机/002520.SZ
2019-05-178.088.107.737.87-3.67%-0.62%0.92%5,589,50044,262,000125%7.92-2.09%7.970.50%7.910.30%7.800.12%-0.64%
金财互联/002530.SZ
2019-05-1710.7610.849.809.91-7.21%-3.47%-8.43%16,232,400166,637,000109%10.27-4.06%10.52-1.96%10.64-1.65%10.82-1.76%-1.20%
新界泵业/002532.SZ
2019-05-176.926.946.606.67-5.39%-1.23%-1.74%12,430,50083,939,000109%6.75-4.01%6.89-0.36%6.910.29%6.79-0.54%-1.50%
海联金汇/002537.SZ
2019-05-179.129.318.939.05-1.74%-0.71%-3.92%14,242,500129,817,00094%9.120.31%9.20-0.97%9.45-0.80%9.42-0.64%-1.63%
宝鼎科技/002552.SZ
2019-05-177.297.356.766.84-6.30%-2.23%-3.81%4,973,50034,793,000114%7.00-3.91%7.14-1.15%7.21-0.47%7.11-0.52%-1.78%
亚威股份/002559.SZ
2019-05-179.489.528.909.07-5.03%-1.70%-1.64%11,306,200104,319,00081%9.23-3.15%9.44-0.46%9.43-0.39%9.220.20%0.50%
豪迈科技/002595.SZ
2019-05-1721.5021.5020.5020.71-2.13%-0.62%-0.99%2,156,80044,945,00066%20.84-1.96%21.040.11%20.91-0.05%20.920.12%0.45%
山东章鼓/002598.SZ
2019-05-177.237.246.977.01-2.37%-0.86%-1.71%1,992,60014,089,000116%7.07-1.42%7.120.03%7.090.27%7.13-0.70%-1.20%
申科股份/002633.SZ
2019-05-179.289.368.829.20-1.08%1.46%0.61%1,666,10015,109,000106%9.07-2.18%9.17-0.20%9.16-0.73%9.14-0.27%-0.97%
雪人股份/002639.SZ
2019-05-1710.9510.989.929.92-9.98%-4.23%-8.84%53,701,300556,256,000106%10.36-7.54%10.90-2.04%10.92-1.66%10.88-1.35%-3.14%
亿利达/002686.SZ
2019-05-177.067.256.866.89-2.96%-1.84%-2.67%1,758,30012,342,000111%7.02-0.55%7.040.11%7.020.00%7.08-0.83%-1.51%
机器人/300024.SZ
2019-05-1716.1616.1615.2815.38-4.89%-1.84%-2.25%16,896,500264,751,000104%15.67-2.23%15.83-0.13%15.81-0.35%15.73-0.70%-1.35%
钢研高纳/300034.SZ
2019-05-1713.3413.3412.6612.70-4.87%-1.80%2.38%8,055,700104,186,000119%12.93-0.70%12.900.93%12.761.15%12.410.36%-0.87%
豫金刚石/300064.SZ
2019-05-174.844.864.574.59-4.77%-2.32%-3.27%8,002,20037,606,000102%4.70-2.51%4.750.04%4.73-0.27%4.75-1.25%-2.08%
易成新能/300080.SZ
2019-05-176.006.055.725.76-3.68%-2.32%-2.32%6,261,90036,929,000100%5.90-1.59%5.930.31%5.91-0.12%5.90-0.54%-1.58%
金通灵/300091.SZ
2019-05-175.485.524.935.03-8.04%-3.49%-3.90%65,095,500339,264,000101%5.21-5.51%5.460.17%5.370.41%5.23-0.70%-2.80%
科新机电/300092.SZ
2019-05-177.767.887.417.45-3.99%-1.46%0.65%3,226,80024,396,00091%7.56-2.17%7.620.20%7.580.45%7.400.18%-0.85%
华伍股份/300095.SZ
2019-05-175.655.705.325.37-5.12%-2.56%-1.65%4,276,40023,569,000107%5.51-2.70%5.570.23%5.53-0.15%5.46-0.27%-1.43%
智云股份/300097.SZ
2019-05-1711.5511.6810.4010.40-9.96%-4.60%-9.47%6,173,90067,310,000145%10.90-5.64%11.24-2.77%11.34-1.97%11.49-3.54%-1.96%
锐奇股份/300126.SZ
2019-05-176.046.045.685.69-5.01%-2.35%-1.18%2,820,30016,433,00093%5.83-2.40%5.900.07%5.880.22%5.760.02%-1.01%
中金环境/300145.SZ
2019-05-175.886.105.635.81-0.34%-1.53%6.12%82,889,700489,022,000125%5.901.51%5.772.80%5.642.71%5.480.87%-0.59%
昌红科技/300151.SZ
2019-05-176.326.326.056.10-3.63%-0.80%-2.54%2,744,70016,877,000120%6.15-2.77%6.24-1.09%6.31-0.54%6.26-0.40%-0.69%
瑞凌股份/300154.SZ
2019-05-176.016.045.735.77-3.67%-2.22%0.63%2,447,00014,439,000120%5.90-0.24%5.890.55%5.850.85%5.730.18%-1.07%
华中数控/300161.SZ
2019-05-1714.5815.1014.3614.470.49%-1.51%7.21%4,655,60068,401,000167%14.693.95%14.272.98%14.082.76%13.501.15%-1.29%
四方达/300179.SZ
2019-05-174.504.534.144.18-7.11%-3.11%-3.15%7,274,70031,381,000115%4.31-3.43%4.39-0.59%4.38-0.25%4.32-0.92%-2.18%
通裕重工/300185.SZ
2019-05-172.022.031.951.96-3.45%-1.16%-1.31%24,820,00049,218,00094%1.98-1.78%2.000.00%2.00-0.20%1.99-0.55%-1.37%
佳士科技/300193.SZ
2019-05-177.577.577.267.31-3.31%-1.50%0.15%1,858,50013,791,00077%7.42-0.59%7.410.86%7.360.26%7.30-0.33%-1.02%
东方电热/300217.SZ
2019-05-173.033.032.852.88-4.32%-1.87%-2.31%28,271,00082,982,000108%2.94-2.39%2.98-0.54%2.970.17%2.95-0.87%-1.75%
依米康/300249.SZ
2019-05-176.687.356.666.882.99%-3.71%2.90%28,015,100200,165,000337%7.157.48%7.006.00%6.915.03%6.691.20%-1.37%
开山股份/300257.SZ
2019-05-1711.4511.6311.0511.08-3.65%-1.76%-3.72%2,810,30031,697,00095%11.28-2.47%11.47-0.71%11.49-0.92%11.51-0.78%-1.18%
新莱应材/300260.SZ
2019-05-1711.9412.1011.3711.55-2.70%-1.77%-1.32%3,423,40040,254,000110%11.76-1.25%11.900.11%11.99-0.12%11.71-0.05%-1.07%
隆华科技/300263.SZ
2019-05-175.845.845.285.32-2.39%-4.78%-1.06%25,112,500140,312,000198%5.593.33%5.472.15%5.441.68%5.380.56%-1.37%
兴源环境/300266.SZ
2019-05-175.105.124.584.67-8.25%-2.83%-6.97%60,251,200289,538,000107%4.81-5.49%4.96-1.45%4.97-2.09%5.02-1.49%-2.26%
华昌达/300278.SZ
2019-05-176.766.826.346.40-5.33%-2.60%-1.46%10,715,00070,404,000112%6.57-2.71%6.640.38%6.580.24%6.50-0.18%-1.65%
紫天科技/300280.SZ
2019-05-1722.2822.2920.6020.93-6.48%-2.57%-4.83%4,240,10091,092,000124%21.48-4.11%21.88-1.98%22.01-1.51%21.99-1.83%-2.57%
红宇新材/300345.SZ
2019-05-177.107.306.887.00-0.43%-0.99%11.27%20,337,200143,787,000137%7.07-0.73%6.953.53%6.693.16%6.291.71%-0.02%
康跃科技/300391.SZ
2019-05-179.569.858.808.98-6.07%-4.42%1.79%30,361,700285,256,000333%9.40-1.73%9.267.59%8.925.10%8.822.81%-0.73%
劲拓股份/300400.SZ
2019-05-1717.9718.1616.8917.15-3.81%-1.62%-2.96%3,330,20058,056,000138%17.43-2.37%17.69-0.81%17.75-0.70%17.67-1.20%-1.48%
ST坊展/600149.SH
2019-05-176.096.115.795.79-4.93%-1.75%-4.44%6,569,90038,718,000128%5.89-3.52%5.97-0.53%5.97-0.65%6.06-2.21%-1.97%
全柴动力/600218.SH
2019-05-1716.3016.3315.1415.52-5.19%-0.68%-7.87%59,138,800924,104,00086%15.63-7.73%16.79-2.54%16.93-1.95%16.85-1.38%-1.97%
青海华鼎/600243.SH
2019-05-174.804.864.524.60-4.56%-2.93%-0.48%2,308,30010,940,000112%4.74-2.25%4.770.25%4.740.75%4.620.09%-1.02%
国机汽车/600335.SH
2019-05-177.207.226.796.81-5.81%-2.37%-5.15%10,566,00073,695,000119%6.98-3.14%7.08-0.87%7.10-1.28%7.18-1.13%-1.53%
航天动力/600343.SH
2019-05-1710.4310.4610.0010.02-3.56%-1.51%0.31%10,059,600102,347,00098%10.17-1.94%10.26-0.47%10.250.47%9.990.17%-0.78%
湘电股份/600416.SH
2019-05-176.706.786.316.39-6.58%-2.58%1.72%12,348,60080,990,000140%6.560.14%6.501.61%6.401.28%6.280.11%-1.68%
百利电气/600468.SH
2019-05-176.026.055.765.80-3.65%-1.56%0.69%3,580,70021,097,00087%5.89-1.87%5.950.85%5.870.93%5.76-0.23%-1.14%
双良节能/600481.SH
2019-05-173.984.003.793.80-4.04%-2.14%-2.91%7,741,30030,062,000111%3.88-2.07%3.99-0.89%3.970.08%3.91-0.61%-1.72%
晋西车轴/600495.SH
2019-05-174.874.884.564.60-5.15%-2.42%-2.40%13,519,30063,736,000111%4.71-2.56%4.77-0.29%4.770.19%4.71-0.76%-1.73%
济川药业/600566.SH
2019-05-1734.5034.5232.7533.08-4.20%-1.23%-1.54%9,269,500310,464,000126%33.49-3.00%33.96-0.40%33.860.18%33.60-0.63%-1.00%
龙溪股份/600592.SH
2019-05-1711.0111.4910.8110.95-0.45%-1.56%10.03%13,545,500150,661,000164%11.124.72%10.733.62%10.543.62%9.952.18%-0.48%
汇通能源/600605.SH
2019-05-1710.5510.5510.0510.11-3.44%-1.83%-0.77%1,582,10016,292,000107%10.30-1.19%10.330.56%10.24-0.15%10.19-0.17%-1.26%
中航重机/600765.SH
2019-05-179.539.619.059.06-4.90%-2.57%-1.48%8,523,60079,257,00099%9.30-2.11%9.41-0.15%9.380.18%9.20-0.37%-1.50%
上柴股份/600841.SH
2019-05-177.977.977.567.58-4.41%-2.05%-1.37%2,397,70018,556,000114%7.74-1.84%7.81-0.42%7.800.14%7.69-0.52%-2.04%
中航高科/600862.SH
2019-05-179.309.388.788.89-4.82%-2.28%-1.15%15,471,900140,746,00094%9.10-2.39%9.22-0.74%9.270.18%8.99-0.09%-1.14%
渤海汽车/600960.SH
2019-05-174.444.454.154.18-5.64%-2.68%-2.06%21,147,00090,831,000120%4.30-4.19%4.37-0.11%4.340.05%4.27-0.35%-2.16%
建设机械/600984.SH
2019-05-176.786.806.506.65-1.48%1.08%1.71%6,787,10044,652,000132%6.58-2.04%6.63-0.63%6.63-0.09%6.54-0.24%-0.81%
晋亿实业/601002.SH
2019-05-177.327.326.876.92-4.95%-2.07%-2.05%16,637,900117,571,00098%7.07-3.15%7.18-0.88%7.210.45%7.07-0.27%-1.32%
恒立液压/601100.SH
2019-05-1729.0229.2028.0028.25-3.25%-1.03%-0.48%4,145,500118,334,00069%28.55-1.69%29.00-0.14%28.920.40%28.39-0.06%-0.52%
杭齿前进/601177.SH
2019-05-1710.7210.8510.1210.21-4.58%-1.85%-1.28%4,797,80049,909,000111%10.40-1.77%10.450.40%10.42-0.11%10.34-0.15%-0.41%
陕鼓动力/601369.SH
2019-05-176.306.306.046.06-3.66%-1.40%-2.95%5,271,10032,395,00092%6.15-2.06%6.22-0.35%6.22-0.43%6.24-0.68%-1.12%
合锻智能/603011.SH
2019-05-175.715.715.205.33-4.14%-1.24%-0.07%3,383,40018,259,000135%5.40-2.19%5.440.17%5.410.47%5.33-0.60%-1.39%
宁波精达/603088.SH
2019-05-1713.9814.1013.4813.48-3.58%-2.27%0.09%1,298,10017,905,00093%13.79-0.97%13.860.30%13.750.84%13.47-0.27%-1.22%
应流股份/603308.SH
2019-05-179.819.949.489.50-3.55%-2.10%0.64%3,396,70032,963,000114%9.70-1.04%9.700.72%9.620.87%9.44-0.07%-1.28%
纽威股份/603699.SH
2019-05-1712.4912.5511.8711.94-4.25%-2.24%-5.58%1,746,60021,331,00079%12.21-2.35%12.39-0.75%12.44-0.58%12.65-1.98%-0.80%