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
*ST沈机/000410.SZ
2021-01-253.253.283.143.16-3.95%-0.63%-5.42%4,710,80014,978,000116%3.18-4.22%3.28-2.87%3.34-1.42%3.34-1.39%-1.10%
中兵红箭/000519.SZ
2021-01-2510.6011.0510.4411.053.76%2.15%2.85%66,352,100717,757,000109%10.821.63%10.800.52%10.760.22%10.740.52%0.51%
冰山冷热/000530.SZ
2021-01-253.533.533.453.45-2.54%-0.69%-5.48%7,144,90024,821,00052%3.47-3.02%3.60-1.80%3.67-0.57%3.65-0.84%-2.16%
创元科技/000551.SZ
2021-01-257.847.907.747.75-1.15%-0.74%-4.38%2,026,90015,826,00087%7.81-1.05%7.91-1.15%8.01-1.17%8.11-0.10%0.03%
苏常柴A/000570.SZ
2021-01-255.375.495.295.41-0.73%0.28%-17.00%17,436,70094,076,00029%5.40-1.66%5.52-1.46%5.64-1.35%6.52-1.21%0.98%
威孚高科/000581.SZ
2021-01-2522.8022.8022.1322.35-1.97%-0.14%-6.63%11,821,500264,592,00087%22.38-2.48%22.99-1.75%23.27-1.51%23.94-0.46%0.33%
*ST宝实/000595.SZ
2021-01-252.142.142.082.12-0.47%0.81%2.37%4,538,4009,542,00076%2.10-0.57%2.110.43%2.090.67%2.071.17%0.57%
中油资本/000617.SZ
2021-01-256.636.646.506.51-1.51%-0.67%-2.94%3,226,50021,145,00077%6.55-1.27%6.65-0.75%6.68-0.64%6.71-0.07%0.01%
中核科技/000777.SZ
2021-01-2513.6114.4813.5014.405.73%1.73%5.68%18,275,800258,694,000191%14.164.04%13.961.54%13.841.05%13.631.36%0.20%
冰轮环境/000811.SZ
2021-01-257.267.287.077.12-1.11%-0.10%-1.58%9,601,50068,433,00088%7.13-1.98%7.25-0.67%7.26-0.51%7.23-0.52%-1.49%
智慧农业/000816.SZ
2021-01-253.203.253.173.24-1.22%1.09%-2.85%56,737,600181,861,00073%3.21-2.76%3.32-0.98%3.33-1.10%3.34-0.51%-1.77%
*ST秦机/000837.SZ
2021-01-257.027.026.856.88-1.43%-0.36%-1.22%4,884,80033,730,000133%6.91-0.75%6.96-0.49%6.97-0.34%6.97-0.27%-0.14%
云内动力/000903.SZ
2021-01-253.633.653.363.41-7.34%-1.13%-15.93%82,967,900286,176,000122%3.45-8.32%3.77-7.42%4.02-3.37%4.06-2.62%-0.92%
景峰医药/000908.SZ
2021-01-254.074.073.883.92-3.69%-0.31%-0.88%13,552,40053,291,00088%3.93-2.67%4.02-0.94%4.02-0.54%3.96-0.20%-1.05%
盈峰环境/000967.SZ
2021-01-258.108.457.968.352.45%1.66%3.11%25,269,100207,554,000180%8.212.38%8.141.12%8.110.67%8.100.25%-0.24%
精功科技/002006.SZ
2021-01-256.016.095.725.72-3.54%-2.29%4.34%28,897,000169,154,000215%5.852.63%5.722.49%5.652.35%5.482.05%-0.48%
盾安环境/002011.SZ
2021-01-254.084.164.044.141.47%0.95%2.68%11,213,30045,989,000132%4.101.06%4.080.07%4.070.42%4.030.50%0.09%
国机精工/002046.SZ
2021-01-258.208.207.757.79-6.59%-1.89%-7.96%13,839,400109,880,000127%7.94-5.66%8.24-2.91%8.33-2.40%8.46-1.35%-1.76%
三花智控/002050.SZ
2021-01-2526.0626.4024.6524.89-3.34%-0.83%-1.95%55,755,8001,399,368,000140%25.10-1.15%25.210.01%25.07-0.41%25.38-0.58%-0.34%
*ST长城/002071.SZ
2021-01-250.530.530.530.53-5.36%0.00%-25.04%2,759,8001,463,0008%0.53-5.36%0.56-5.41%0.63-5.39%0.71-1.53%-2.24%
广东鸿图/002101.SZ
2021-01-256.506.506.276.35-2.16%-0.22%-3.80%3,295,50020,971,00088%6.36-2.00%6.47-1.07%6.52-0.70%6.60-0.84%-0.58%
信隆健康/002105.SZ
2021-01-257.617.617.117.35-2.78%1.53%-3.88%5,230,60037,864,00080%7.24-3.62%7.41-2.00%7.55-1.44%7.650.07%0.73%
*ST天马/002122.SZ
2021-01-252.032.061.982.01-0.99%-0.35%3.24%3,858,4007,782,00091%2.02-0.59%2.010.70%1.990.56%1.950.52%-0.46%
*ST新光/002147.SZ
2021-01-250.900.970.880.941.08%1.08%5.86%18,975,40017,638,000101%0.93-0.75%0.96-2.35%0.97-0.21%0.890.57%-1.04%
汉钟精机/002158.SZ
2021-01-2519.3419.9218.7518.93-2.12%-1.08%10.28%18,495,800353,941,00099%19.140.86%18.662.67%18.172.25%17.171.66%0.74%
大连重工/002204.SZ
2021-01-253.523.583.503.571.42%0.85%-1.65%10,762,50038,102,00075%3.54-0.48%3.58-0.94%3.61-0.61%3.63-0.44%-0.76%
达 意 隆/002209.SZ
2021-01-256.066.095.955.99-2.44%-0.27%-0.35%2,797,20016,800,000107%6.01-1.82%6.11-0.73%6.11-0.20%6.010.13%-0.75%
大为股份/002213.SZ
2021-01-2514.0314.4813.7413.86-1.21%-0.21%4.27%1,532,90021,291,00095%13.890.04%13.91-0.46%13.970.71%13.291.42%0.11%
西仪股份/002265.SZ
2021-01-256.776.776.416.50-3.70%-0.57%-5.12%3,050,40019,941,000118%6.54-3.13%6.69-1.98%6.79-1.72%6.85-0.87%-0.65%
川润股份/002272.SZ
2021-01-254.834.884.754.77-2.65%-0.69%-2.55%7,445,90035,765,00071%4.80-2.18%4.92-1.34%4.96-0.64%4.900.27%-1.77%
博深股份/002282.SZ
2021-01-2510.1410.359.9810.311.58%0.61%6.20%3,373,30034,567,000158%10.252.39%10.161.11%10.071.75%9.711.15%0.08%
泰尔股份/002347.SZ
2021-01-254.024.123.954.121.73%1.13%4.07%11,248,80045,831,000242%4.071.02%4.061.04%4.041.20%3.960.89%-0.62%
*ST康盛/002418.SZ
2021-01-251.681.711.651.670.00%-0.30%-3.69%8,971,30015,023,000130%1.68-1.24%1.70-1.11%1.72-1.15%1.73-0.63%-0.85%
中粮资本/002423.SZ
2021-01-258.888.918.608.61-2.49%-1.37%-3.55%4,767,30041,618,00094%8.73-1.12%8.84-0.79%8.88-0.70%8.93-0.12%-0.51%
*ST胜利/002426.SZ
2021-01-251.992.011.961.96-2.49%-0.76%-3.69%40,360,90079,711,00078%1.98-1.20%1.99-0.70%2.02-1.56%2.040.10%-0.10%
江苏神通/002438.SZ
2021-01-2512.3912.4911.9612.01-3.07%-1.01%-5.76%7,493,00090,909,000120%12.13-2.07%12.35-2.44%12.59-1.42%12.74-1.03%-0.35%
巨星科技/002444.SZ
2021-01-2533.5134.6033.0034.223.01%1.06%6.67%19,560,200662,350,000142%33.862.54%33.023.36%32.331.85%32.080.73%0.37%
新筑股份/002480.SZ
2021-01-254.654.674.584.62-0.65%0.02%-4.47%3,571,50016,498,00031%4.62-0.58%4.65-0.34%4.68-0.53%4.84-0.41%0.21%
天汽模/002510.SZ
2021-01-254.554.564.374.37-5.00%-1.78%-3.55%44,575,100198,329,00085%4.45-4.45%4.65-1.92%4.660.09%4.53-0.13%-0.99%
宝馨科技/002514.SZ
2021-01-253.623.623.463.55-1.93%0.65%1.34%4,285,70015,115,000125%3.53-2.89%3.59-0.67%3.570.20%3.50-0.23%-1.06%
日发精机/002520.SZ
2021-01-255.605.835.555.62-0.53%-0.78%0.38%4,318,10024,459,00067%5.661.23%5.630.79%5.57-0.70%5.600.34%-0.57%
金财互联/002530.SZ
2021-01-257.998.007.697.72-2.89%-1.08%-6.94%6,020,50046,986,00047%7.80-2.63%8.06-1.67%8.21-2.03%8.30-0.10%0.40%
天山铝业/002532.SZ
2021-01-256.987.206.827.081.43%0.60%1.06%7,948,60055,945,000114%7.040.07%7.090.16%7.06-0.04%7.01-0.16%-0.78%
海联金汇/002537.SZ
2021-01-255.875.905.685.70-2.23%-0.71%-2.80%13,950,60080,091,00080%5.74-1.80%5.89-0.27%5.88-0.36%5.86-0.78%-1.91%
宝鼎科技/002552.SZ
2021-01-2512.4612.7412.4512.52-5.01%-0.13%-1.87%2,523,30031,631,000161%12.54-5.65%12.95-1.09%12.87-0.68%12.76-0.77%-0.73%
亚威股份/002559.SZ
2021-01-255.005.014.884.89-2.59%-0.79%-3.34%5,140,80025,339,000150%4.93-2.44%5.02-1.20%5.04-1.14%5.06-0.65%-0.42%
豪迈科技/002595.SZ
2021-01-2534.8637.1034.8035.411.23%-0.60%10.79%6,370,200226,917,000122%35.625.48%34.213.98%33.392.07%31.962.25%1.08%
山东章鼓/002598.SZ
2021-01-256.006.065.885.89-2.64%-1.62%-2.40%2,493,90014,931,000103%5.99-1.12%6.06-0.54%6.07-0.61%6.040.20%-0.19%
申科股份/002633.SZ
2021-01-256.436.506.086.13-5.26%-1.54%-17.34%2,932,50018,257,00052%6.23-4.93%6.48-2.48%6.71-2.26%7.42-0.96%0.28%
雪人股份/002639.SZ
2021-01-255.975.985.805.81-3.65%-0.90%-3.97%9,135,00053,557,000109%5.86-2.91%6.01-1.43%6.09-0.82%6.05-0.15%-0.72%
亿利达/002686.SZ
2021-01-255.685.735.495.50-3.17%-0.95%-7.25%3,816,80021,196,00097%5.55-3.06%5.72-2.29%5.84-1.72%5.93-1.41%-2.00%
机器人/300024.SZ
2021-01-2512.7412.7912.2412.31-3.98%-1.11%-4.71%16,382,900203,932,000101%12.45-2.32%12.69-1.62%12.86-1.09%12.92-0.04%0.50%
钢研高纳/300034.SZ
2021-01-2531.8033.6531.7932.493.04%-1.13%0.43%20,623,500677,731,000146%32.864.34%32.191.86%31.910.76%32.35-0.34%-0.96%
ST金刚/300064.SZ
2021-01-253.173.363.063.13-1.57%-1.94%8.68%83,847,300267,668,00090%3.19-0.34%3.17-2.52%3.162.70%2.881.59%-3.74%
易成新能/300080.SZ
2021-01-254.915.294.885.154.04%0.16%2.45%24,245,700124,663,000155%5.142.66%5.100.28%5.100.59%5.03-0.34%-1.82%
金通灵/300091.SZ
2021-01-253.733.753.583.60-4.26%-1.45%-3.92%22,197,70081,091,000106%3.65-3.89%3.77-2.03%3.81-0.91%3.75-0.27%-0.90%
科新机电/300092.SZ
2021-01-259.219.298.969.01-2.17%-0.98%1.50%3,354,90030,527,00067%9.10-0.87%9.180.15%9.10-0.02%8.880.65%-0.16%
华伍股份/300095.SZ
2021-01-2510.5910.8310.4310.52-0.94%-0.96%4.24%9,088,90096,538,00087%10.62-0.88%10.721.07%10.531.29%10.090.99%-0.25%
智云股份/300097.SZ
2021-01-258.959.138.508.53-4.16%-1.72%-3.94%4,461,80038,724,00086%8.68-3.18%8.96-1.55%9.04-0.65%8.88-0.03%-0.89%
锐奇股份/300126.SZ
2021-01-257.197.196.906.91-4.82%-1.41%0.93%10,217,00071,615,00089%7.01-3.99%7.24-0.71%7.200.83%6.850.68%-0.63%
中金环境/300145.SZ
2021-01-252.882.922.822.82-2.42%-1.09%-2.99%18,436,30052,561,00084%2.85-1.89%2.91-1.12%2.94-0.61%2.91-0.03%-0.29%
昌红科技/300151.SZ
2021-01-2532.4633.2031.3031.52-5.20%-2.42%3.92%8,737,300282,230,000128%32.30-2.46%31.701.40%31.131.39%30.331.39%0.97%
瑞凌股份/300154.SZ
2021-01-255.385.395.115.15-4.28%-0.98%-1.87%2,547,50013,250,00089%5.20-3.51%5.35-1.11%5.37-0.30%5.250.27%-0.38%
华中数控/300161.SZ
2021-01-2518.6018.7918.0918.21-3.65%-0.86%-5.83%2,991,40054,945,00047%18.37-3.08%18.96-2.39%19.36-1.83%19.340.17%1.35%
四方达/300179.SZ
2021-01-255.575.625.415.48-2.66%-0.60%-1.65%11,148,40061,463,00085%5.51-3.21%5.66-1.41%5.69-0.35%5.57-0.16%-0.89%
通裕重工/300185.SZ
2021-01-253.353.433.273.29-2.37%-1.35%-2.32%74,411,700248,157,00074%3.34-1.80%3.42-0.58%3.42-0.12%3.37-0.21%-1.18%
佳士科技/300193.SZ
2021-01-257.477.507.257.29-3.19%-0.30%0.34%2,424,00017,724,000101%7.31-2.75%7.45-0.16%7.420.15%7.270.29%0.18%
东方电热/300217.SZ
2021-01-253.443.493.333.412.10%0.41%5.44%43,145,700146,510,000123%3.402.60%3.360.72%3.350.97%3.230.87%-0.90%
依米康/300249.SZ
2021-01-256.956.956.656.69-3.74%-1.17%-8.43%4,875,60033,005,00057%6.77-1.80%6.90-1.20%7.05-0.89%7.31-0.79%-0.24%
开山股份/300257.SZ
2021-01-2515.0015.7514.9015.583.87%1.76%10.09%8,751,800133,989,000169%15.313.53%14.923.12%14.602.60%14.151.91%0.48%
新莱应材/300260.SZ
2021-01-2515.6715.8615.1015.13-4.36%-1.41%-2.99%3,479,70053,401,00098%15.35-3.19%15.73-1.80%15.88-0.81%15.60-0.01%-0.51%
隆华科技/300263.SZ
2021-01-256.256.436.156.19-2.52%-1.09%-7.10%15,336,90095,975,00080%6.26-2.86%6.46-1.99%6.54-1.58%6.66-0.15%0.04%
兴源环境/300266.SZ
2021-01-253.253.313.203.21-1.53%-0.83%-3.55%13,409,80043,407,00094%3.24-1.04%3.27-0.94%3.30-0.96%3.33-0.15%0.03%
华昌达/300278.SZ
2021-01-253.974.033.843.84-4.24%-1.56%-6.64%17,879,60069,752,00088%3.90-4.27%4.08-3.43%4.16-0.67%4.11-0.65%-1.09%
紫天科技/300280.SZ
2021-01-2553.0056.6452.5155.865.16%1.14%12.91%3,887,600214,721,000130%55.234.87%53.023.30%51.672.97%49.471.95%0.24%
华民股份/300345.SZ
2021-01-253.613.703.443.45-4.43%-2.82%-0.78%11,810,40041,924,00071%3.55-2.31%3.63-1.14%3.650.61%3.480.46%-0.69%
康跃科技/300391.SZ
2021-01-2511.3311.4010.6811.21-1.84%0.68%-7.09%4,358,40048,525,00086%11.13-2.55%11.37-1.78%11.63-2.10%12.07-1.49%0.20%
劲拓股份/300400.SZ
2021-01-2512.3512.4911.9312.12-2.96%0.17%0.60%3,872,40046,851,00098%12.10-2.45%12.40-0.28%12.340.03%12.050.58%-0.02%
ST坊展/600149.SH
2021-01-254.354.354.244.25-2.75%-1.07%-0.70%1,937,8008,324,000119%4.30-1.74%4.33-0.30%4.34-0.05%4.28-0.05%-0.66%
全柴动力/600218.SH
2021-01-258.488.488.168.22-3.07%-1.18%-5.27%6,981,10058,067,00096%8.32-2.62%8.54-1.69%8.63-1.29%8.68-0.29%-0.39%
*ST海华/600243.SH
2021-01-253.133.132.942.97-3.57%-1.53%-1.92%2,365,9007,136,00071%3.02-3.49%3.12-1.49%3.130.42%3.030.20%0.94%
国机汽车/600335.SH
2021-01-255.405.805.185.40-5.26%-2.05%3.07%91,224,800502,964,000283%5.51-2.17%5.461.70%5.382.13%5.242.20%0.45%
航天动力/600343.SH
2021-01-2511.8412.3611.5511.72-2.09%-1.35%1.61%41,420,300492,080,00092%11.88-2.08%12.030.00%11.900.66%11.530.85%1.29%
*ST湘电/600416.SH
2021-01-2520.8621.5020.4820.60-0.87%-1.79%-2.01%7,967,600167,129,00072%20.981.31%20.701.56%20.41-0.22%21.02-1.27%0.03%
百利电气/600468.SH
2021-01-254.184.203.963.97-6.59%-1.59%-7.55%23,119,70093,258,000106%4.03-4.68%4.47-2.38%4.46-0.42%4.29-0.21%0.12%
双良节能/600481.SH
2021-01-253.543.733.513.590.56%-0.28%-1.64%27,327,30098,379,00089%3.60-0.99%3.68-2.54%3.750.59%3.650.14%-0.43%
晋西车轴/600495.SH
2021-01-254.544.724.504.660.87%0.71%2.87%53,571,400247,864,00089%4.630.28%4.650.15%4.610.77%4.530.44%0.40%
济川药业/600566.SH
2021-01-2519.9019.9919.6319.65-1.60%-0.40%-1.23%3,879,20076,530,000120%19.73-0.84%19.83-0.39%19.87-0.32%19.90-0.34%-0.21%
龙溪股份/600592.SH
2021-01-259.929.929.669.70-2.22%-0.68%-4.96%2,302,30022,484,00085%9.77-2.05%9.98-1.43%10.12-1.26%10.21-0.14%-0.11%
汇通能源/600605.SH
2021-01-2511.8011.8311.6611.80-0.25%0.37%1.72%434,2005,105,000102%11.76-0.27%11.780.00%11.770.11%11.600.49%-0.24%
中航重机/600765.SH
2021-01-2521.2322.2021.2221.291.28%-1.87%-3.83%33,905,500735,608,00096%21.703.04%21.410.88%21.35-0.46%22.14-1.52%-0.74%
上柴股份/600841.SH
2021-01-258.548.708.308.340.00%-1.87%-5.11%4,189,80035,609,000108%8.501.47%8.47-0.61%8.58-1.15%8.79-1.80%-1.75%
中航高科/600862.SH
2021-01-2539.1041.0737.4537.81-3.03%-3.21%-0.21%30,823,4001,204,065,00097%39.062.86%38.252.77%37.570.59%37.890.18%1.26%
渤海汽车/600960.SH
2021-01-253.863.873.713.71-4.63%-1.46%-1.62%16,304,40061,385,00092%3.77-2.96%3.82-0.60%3.810.16%3.77-0.84%-1.50%
建设机械/600984.SH
2021-01-2511.1611.4011.0511.11-0.18%-1.03%-4.90%19,549,000219,451,00066%11.23-0.40%11.47-2.32%11.89-0.33%11.68-0.26%-0.23%
晋亿实业/601002.SH
2021-01-255.445.525.385.480.00%0.75%1.88%14,856,50080,809,00081%5.440.11%5.43-0.40%5.440.28%5.380.34%0.31%
恒立液压/601100.SH
2021-01-25126.12130.00123.46126.000.28%-0.92%2.54%10,985,2001,396,978,000114%127.171.94%123.833.12%121.180.98%122.880.01%0.30%
杭齿前进/601177.SH
2021-01-257.427.447.287.29-2.28%-0.74%-4.04%1,960,60014,399,00077%7.34-2.15%7.51-1.25%7.70-0.39%7.60-0.34%-0.40%
陕鼓动力/601369.SH
2021-01-259.3110.049.319.855.46%0.68%11.30%32,873,600321,586,000110%9.784.81%9.443.33%9.202.86%8.852.05%1.47%
合锻智能/603011.SH
2021-01-254.874.874.704.71-3.68%-1.26%-4.25%5,887,80028,084,000107%4.77-3.19%4.90-1.80%4.95-1.16%4.92-0.51%-0.82%
宁波精达/603088.SH
2021-01-257.327.327.117.17-2.18%-0.29%-1.98%893,4006,424,000123%7.19-2.59%7.31-0.90%7.33-0.56%7.32-0.30%-0.50%
应流股份/603308.SH
2021-01-2535.7537.1035.2035.50-1.96%-1.86%-0.44%8,639,400312,498,00070%36.170.43%36.29-0.16%36.170.36%35.660.87%1.29%
纽威股份/603699.SH
2021-01-2513.6014.3113.4013.960.65%0.95%4.65%4,867,10067,305,000131%13.831.46%13.710.62%13.701.02%13.340.97%0.50%