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
2019-07-175.725.855.555.72-4.03%-0.52%-6.73%15,751,90090,577,000198%5.750.82%5.80-1.71%5.90-1.78%6.13-2.40%-1.41%
中兵红箭/000519.SZ
2019-07-178.158.238.078.09-0.86%-0.42%0.20%14,115,300114,678,00063%8.12-0.15%8.110.52%8.050.42%8.070.19%0.26%
大冷股份/000530.SZ
2019-07-174.344.374.324.33-0.69%-0.30%-2.30%4,518,20019,623,00066%4.34-0.39%4.35-0.07%4.35-0.09%4.43-0.65%-0.19%
创元科技/000551.SZ
2019-07-176.766.846.746.800.59%0.01%0.76%2,465,50016,762,00084%6.800.98%6.730.87%6.690.36%6.75-0.44%-0.19%
苏常柴A/000570.SZ
2019-07-174.814.904.784.850.62%-0.16%-1.38%3,104,70015,084,00076%4.860.29%4.830.67%4.800.36%4.92-1.76%-0.67%
威孚高科/000581.SZ
2019-07-1718.7018.8318.6618.750.27%0.01%1.67%4,780,80089,637,000126%18.750.24%18.590.86%18.480.62%18.440.03%-0.54%
宝塔实业/000595.SZ
2019-07-172.872.912.872.890.70%-0.07%-4.78%4,300,40012,436,00036%2.890.21%2.860.04%2.880.00%3.04-0.26%0.01%
中油资本/000617.SZ
2019-07-1711.7712.0411.6611.870.51%0.10%-0.59%1,340,30015,893,000107%11.860.16%11.810.61%11.770.32%11.94-0.70%-0.55%
中核科技/000777.SZ
2019-07-1713.3513.4213.2213.24-0.68%-0.47%-2.88%2,387,00031,751,00050%13.30-0.37%13.300.40%13.250.18%13.63-0.31%-0.31%
冰轮环境/000811.SZ
2019-07-177.817.917.787.82-0.38%-0.29%-3.48%5,510,20043,216,00069%7.840.15%7.83-0.67%7.91-0.58%8.10-0.92%-1.10%
ST慧业/000816.SZ
2019-07-171.771.781.751.75-1.69%-0.85%-4.99%9,581,30016,913,00058%1.77-0.51%1.77-0.11%1.81-1.04%1.84-0.65%-0.34%
秦川机床/000837.SZ
2019-07-174.354.424.354.380.23%-0.05%-0.21%3,129,30013,712,00070%4.380.60%4.340.51%4.330.23%4.39-0.39%-0.36%
云内动力/000903.SZ
2019-07-172.792.822.782.810.72%0.25%-0.18%4,085,10011,450,00068%2.800.25%2.790.43%2.780.14%2.82-0.46%-0.28%
景峰医药/000908.SZ
2019-07-174.694.704.614.62-2.12%-0.47%-2.01%6,126,50028,438,00067%4.64-1.72%4.67-0.09%4.690.00%4.72-0.38%-0.30%
盈峰环境/000967.SZ
2019-07-177.217.227.057.11-1.80%-0.25%-2.55%8,763,80062,468,00073%7.13-1.45%7.190.14%7.17-0.04%7.30-0.96%-0.55%
精功科技/002006.SZ
2019-07-175.055.135.015.060.20%-0.26%-3.98%7,628,80038,703,000105%5.071.89%5.04-0.36%5.09-0.78%5.27-1.55%-1.96%
盾安环境/002011.SZ
2019-07-175.015.074.964.97-1.19%-0.68%2.10%22,819,300114,189,000124%5.00-0.24%5.06-0.12%5.000.71%4.870.60%0.58%
轴研科技/002046.SZ
2019-07-177.958.177.908.173.42%0.93%2.28%4,086,60033,080,000185%8.102.43%7.981.17%7.960.93%7.990.09%-0.19%
三花智控/002050.SZ
2019-07-1711.3211.4911.1511.21-0.53%-0.53%1.82%5,994,60067,561,00067%11.270.30%11.100.96%11.010.70%11.01-0.47%0.04%
长城影视/002071.SZ
2019-07-173.673.683.613.63-1.36%-0.49%-0.06%4,884,00017,819,000100%3.65-0.44%3.640.64%3.610.47%3.63-0.55%-0.77%
广东鸿图/002101.SZ
2019-07-176.947.026.906.970.43%0.16%-0.17%1,422,2009,897,00094%6.960.29%6.930.22%6.930.16%6.98-0.43%-0.60%
信隆健康/002105.SZ
2019-07-175.945.945.615.9410.00%0.58%7.51%57,636,500340,410,000707%5.919.37%5.7116.03%5.6616.35%5.5315.85%1.97%
*ST天马/002122.SZ
2019-07-172.322.322.282.30-0.43%0.09%1.05%2,752,5006,326,00056%2.30-0.61%2.310.13%2.300.04%2.280.04%-0.14%
ST新光/002147.SZ
2019-07-172.012.052.002.01-0.99%-0.69%-1.23%6,944,60014,057,00085%2.020.30%2.000.81%1.990.25%2.04-2.49%-0.13%
汉钟精机/002158.SZ
2019-07-178.528.878.478.854.12%1.81%2.63%9,771,80084,944,000203%8.692.55%8.582.07%8.530.95%8.62-0.50%-0.46%
大连重工/002204.SZ
2019-07-173.673.703.653.680.82%0.27%-5.57%8,297,50030,455,00033%3.670.25%3.660.83%3.65-0.63%3.90-0.79%0.08%
达 意 隆/002209.SZ
2019-07-176.987.036.917.021.01%0.47%1.71%1,498,90010,473,000101%6.990.52%6.930.73%6.900.61%6.90-0.40%-0.95%
特 尔 佳/002213.SZ
2019-07-177.737.797.717.790.39%0.50%2.55%2,058,30015,954,000116%7.750.56%7.690.56%7.670.47%7.600.24%-0.27%
西仪股份/002265.SZ
2019-07-1710.3810.6410.3610.481.16%-0.26%-3.75%4,917,80051,671,00064%10.510.66%10.440.90%10.41-0.77%10.89-0.14%-0.06%
川润股份/002272.SZ
2019-07-174.894.994.894.930.41%-0.30%-2.82%6,530,20032,293,00061%4.950.92%4.900.33%4.90-0.16%5.07-1.17%-0.70%
博深股份/002282.SZ
2019-07-179.659.659.439.48-1.04%-0.20%-0.04%2,570,70024,419,00053%9.50-0.14%9.49-0.43%9.620.01%9.480.15%0.59%
泰尔股份/002347.SZ
2019-07-174.794.794.714.75-0.63%0.06%0.30%3,873,00018,384,000100%4.75-0.44%4.750.19%4.750.15%4.74-0.25%-0.31%
康盛股份/002418.SZ
2019-07-173.553.563.503.52-0.28%-0.14%0.17%6,092,30021,477,00040%3.53-0.65%3.53-0.03%3.500.49%3.51-0.59%-1.07%
中原特钢/002423.SZ
2019-07-179.539.579.359.40-1.36%-0.33%-0.20%3,540,70033,392,00089%9.43-1.40%9.450.34%9.390.50%9.42-0.37%-0.44%
胜利精密/002426.SZ
2019-07-172.552.812.522.8110.20%1.44%6.20%125,274,900347,074,000502%2.779.27%2.718.31%2.687.27%2.653.93%-0.03%
江苏神通/002438.SZ
2019-07-177.477.537.417.480.27%-0.01%-5.16%2,406,80018,005,00056%7.480.24%7.46-0.19%7.51-0.48%7.89-0.67%-0.27%
巨星科技/002444.SZ
2019-07-1710.6410.7210.5210.53-1.13%-0.65%-2.48%5,070,50053,743,00046%10.60-0.84%10.70-0.59%10.710.15%10.800.02%0.58%
新筑股份/002480.SZ
2019-07-174.764.794.744.74-0.84%-0.40%-1.52%2,311,50011,000,00084%4.76-0.46%4.77-0.19%4.79-0.21%4.81-0.17%-0.10%
天汽模/002510.SZ
2019-07-174.024.144.024.121.73%1.03%0.81%15,305,30062,411,000176%4.080.59%4.070.45%4.060.22%4.09-0.71%-0.22%
宝馨科技/002514.SZ
2019-07-176.056.096.016.04-0.49%-0.18%0.90%1,444,2008,739,00051%6.050.03%6.040.68%5.980.54%5.99-0.18%-0.32%
日发精机/002520.SZ
2019-07-177.407.457.367.36-0.54%-0.62%-0.76%976,1007,229,00068%7.41-0.31%7.400.35%7.350.27%7.42-0.18%-0.18%
金财互联/002530.SZ
2019-07-179.009.108.978.99-0.66%-0.42%-2.34%3,636,40032,831,00065%9.03-0.20%9.010.18%8.99-0.18%9.21-0.89%-0.82%
新界泵业/002532.SZ
2019-07-176.386.406.336.34-0.94%-0.22%0.17%2,272,10014,437,00070%6.35-0.28%6.37-0.09%6.360.21%6.33-0.22%-0.57%
海联金汇/002537.SZ
2019-07-177.027.076.906.91-1.71%-0.89%-3.03%10,141,10070,706,00069%6.97-1.04%6.98-0.37%6.97-0.54%7.13-0.67%-0.73%
宝鼎科技/002552.SZ
2019-07-178.738.978.558.64-2.59%-0.85%-2.11%9,259,30080,685,00057%8.71-2.67%8.930.14%8.86-0.10%8.830.49%0.82%
亚威股份/002559.SZ
2019-07-175.205.225.135.13-1.91%-1.02%-1.82%1,759,8009,121,00090%5.180.08%5.160.53%5.14-0.04%5.23-0.74%-0.61%
豪迈科技/002595.SZ
2019-07-1719.6319.6319.3819.49-0.05%0.08%-4.24%1,811,70035,283,000112%19.48-0.90%19.69-1.03%19.89-0.95%20.35-1.19%-0.40%
山东章鼓/002598.SZ
2019-07-176.886.906.846.86-0.29%-0.10%-1.10%672,6004,619,00054%6.87-0.03%6.860.03%6.87-0.12%6.94-0.13%-0.03%
申科股份/002633.SZ
2019-07-179.129.209.089.13-0.54%0.18%-0.09%559,9005,103,000103%9.11-0.56%9.110.40%9.060.48%9.14-0.49%-0.49%
雪人股份/002639.SZ
2019-07-178.048.128.018.05-0.37%-0.07%-1.78%12,516,100100,833,00068%8.06-0.19%8.010.54%7.980.09%8.20-1.44%-0.61%
亿利达/002686.SZ
2019-07-176.546.546.416.42-1.38%-0.59%-3.05%655,3004,232,00074%6.460.20%6.450.16%6.49-0.28%6.62-0.57%-0.77%
机器人/300024.SZ
2019-07-1715.6315.7815.5715.630.06%-0.33%1.22%10,045,400157,530,000123%15.680.33%15.540.83%15.450.61%15.44-0.05%-0.12%
钢研高纳/300034.SZ
2019-07-1715.1015.1314.9014.95-0.99%-0.38%-0.15%4,256,50063,877,00053%15.01-1.09%15.090.39%14.950.37%14.970.10%0.04%
豫金刚石/300064.SZ
2019-07-174.154.184.134.14-0.48%-0.31%-3.29%4,723,80019,617,00057%4.150.12%4.15-1.17%4.28-0.16%4.28-0.40%-0.48%
易成新能/300080.SZ
2019-07-166.856.966.696.70-0.89%-1.24%5.66%13,139,20089,139,000189%6.781.66%6.663.00%6.522.44%6.341.68%0.81%
金通灵/300091.SZ
2019-07-174.404.414.294.33-1.37%-0.44%-5.25%17,978,10078,192,00097%4.35-0.87%4.36-0.28%4.38-0.68%4.57-1.72%-1.22%
科新机电/300092.SZ
2019-07-177.637.787.607.650.39%-0.46%0.49%2,669,30020,514,00093%7.690.67%7.580.65%7.570.19%7.61-0.18%-0.29%
华伍股份/300095.SZ
2019-07-175.996.075.956.010.67%-0.03%2.52%6,461,80038,848,00093%6.010.07%5.991.29%5.910.66%5.86-0.03%-0.38%
智云股份/300097.SZ
2019-07-1711.4112.2311.3011.912.85%0.88%4.01%21,846,200257,910,000163%11.813.39%11.391.88%11.640.20%11.450.87%0.66%
锐奇股份/300126.SZ
2019-07-175.625.685.575.670.89%0.84%2.18%2,259,70012,707,000101%5.620.66%5.570.94%5.540.44%5.55-0.38%-1.03%
中金环境/300145.SZ
2019-07-174.134.154.074.09-0.97%-0.07%-6.51%15,848,20064,871,00039%4.09-0.66%4.09-0.27%4.12-0.05%4.38-0.30%-0.05%
昌红科技/300151.SZ
2019-07-176.786.856.746.76-0.29%-0.43%1.62%1,360,8009,239,000101%6.790.18%6.740.78%6.690.59%6.65-0.17%0.04%
瑞凌股份/300154.SZ
2019-07-175.505.535.455.490.00%0.00%0.22%770,3004,229,00079%5.490.29%5.450.39%5.440.26%5.48-1.32%-0.78%
华中数控/300161.SZ
2019-07-1716.3516.4616.0416.25-0.12%0.10%1.45%2,700,40043,837,00062%16.230.08%16.32-0.78%16.540.37%16.020.41%0.73%
四方达/300179.SZ
2019-07-175.125.165.055.09-1.17%-0.24%2.09%10,502,00053,586,00066%5.10-1.35%5.170.10%5.151.44%4.990.52%0.73%
通裕重工/300185.SZ
2019-07-171.931.941.921.92-0.52%-0.52%-1.84%8,268,50015,956,00055%1.930.05%1.930.21%1.920.10%1.96-0.05%-0.12%
佳士科技/300193.SZ
2019-07-178.498.498.028.05-3.48%-2.39%0.78%15,406,300127,062,000367%8.251.69%8.172.39%8.112.61%7.991.46%-0.32%
东方电热/300217.SZ
2019-07-172.662.662.632.64-0.75%-0.26%-2.40%8,806,20023,314,00089%2.65-0.26%2.64-0.19%2.65-0.23%2.71-0.73%-0.73%
依米康/300249.SZ
2019-07-176.506.586.476.47-1.22%-0.80%-7.03%5,020,30032,744,00047%6.52-0.08%6.510.06%6.52-0.41%6.96-0.73%-0.45%
开山股份/300257.SZ
2019-07-1710.6910.7310.5310.58-0.75%-0.47%-2.18%1,533,10016,297,00075%10.63-0.90%10.700.27%10.68-0.23%10.82-0.52%-0.31%
新莱应材/300260.SZ
2019-07-1714.5014.6913.8013.80-4.96%-2.80%-3.96%8,540,000121,248,00091%14.20-1.30%14.31-0.86%14.53-0.05%14.370.14%0.52%
隆华科技/300263.SZ
2019-07-175.075.134.954.980.61%-1.23%2.47%50,734,800255,828,000175%5.041.78%4.962.04%4.901.74%4.86-0.21%-0.62%
兴源环境/300266.SZ
2019-07-174.154.164.084.09-1.92%-0.56%-3.15%16,460,20067,704,00064%4.11-1.20%4.120.02%4.13-0.05%4.22-1.40%-1.03%
华昌达/300278.SZ
2019-07-175.405.525.335.470.92%0.07%-1.60%5,196,70028,405,00078%5.470.42%5.38-0.20%5.44-0.07%5.56-0.54%-0.85%
紫天科技/300280.SZ
2019-07-1717.2017.3417.1017.280.47%0.21%-0.84%1,440,60024,841,00064%17.240.01%17.220.30%17.170.32%17.43-0.79%-1.05%
红宇新材/300345.SZ
2019-07-177.287.327.147.15-1.79%-0.75%-2.59%3,352,10024,149,00073%7.20-1.11%7.25-0.60%7.30-0.90%7.34-0.26%-0.11%
康跃科技/300391.SZ
2019-07-176.966.976.786.82-2.29%-0.60%-2.26%4,578,30031,411,000118%6.86-1.14%6.83-0.02%6.85-0.12%6.98-1.01%-0.77%
劲拓股份/300400.SZ
2019-07-1714.3015.1514.2314.762.93%0.35%2.17%3,930,80057,818,000163%14.712.20%14.541.11%14.530.62%14.45-0.45%-0.52%
ST坊展/600149.SH
2019-07-175.845.865.805.82-0.34%-0.22%-2.00%1,462,4008,530,00071%5.83-0.07%5.820.07%5.82-0.19%5.94-0.65%-0.29%
全柴动力/600218.SH
2019-07-1713.0013.1012.8812.98-0.31%-0.02%-3.69%12,905,100167,536,00065%12.98-0.81%12.990.29%12.97-0.26%13.48-2.00%-0.82%
青海华鼎/600243.SH
2019-07-174.524.584.484.571.56%0.40%-0.09%828,7003,772,00073%4.551.02%4.520.80%4.500.00%4.57-2.47%-0.50%
国机汽车/600335.SH
2019-07-176.917.026.886.950.72%0.03%2.33%4,269,20029,663,000118%6.950.75%6.871.07%6.820.75%6.79-0.06%-0.42%
航天动力/600343.SH
2019-07-1710.5610.6610.4710.51-1.04%-0.41%-1.02%5,754,90060,732,00063%10.55-0.45%10.510.57%10.440.55%10.62-0.04%0.15%
湘电股份/600416.SH
2019-07-175.715.815.665.770.17%0.44%-4.30%5,793,70033,282,00042%5.75-0.98%5.78-0.35%5.81-0.84%6.030.57%0.03%
百利电气/600468.SH
2019-07-174.054.114.024.05-0.74%-0.52%-1.58%2,114,9008,609,00063%4.07-0.12%4.060.22%4.05-0.27%4.12-0.82%-2.45%
双良节能/600481.SH
2019-07-173.643.683.633.660.00%0.08%-0.49%2,971,80010,867,00066%3.660.11%3.65-0.16%3.650.19%3.68-0.43%-0.31%
晋西车轴/600495.SH
2019-07-174.904.924.834.85-0.82%-0.31%0.87%7,628,90037,115,00077%4.870.12%4.830.42%4.820.38%4.810.08%0.13%
济川药业/600566.SH
2019-07-1732.9033.4132.5232.75-0.97%-0.59%1.98%5,282,000174,006,000103%32.940.95%32.470.54%32.360.49%32.110.35%0.56%
龙溪股份/600592.SH
2019-07-1715.0015.0014.3814.52-2.22%-1.12%-2.04%8,197,100120,370,00056%14.68-1.83%14.95-0.41%14.62-1.30%14.820.41%1.50%
汇通能源/600605.SH
2019-07-1711.2011.3611.1911.240.36%-0.28%-0.28%502,0005,658,00077%11.270.81%11.210.57%11.170.44%11.27-0.77%-0.05%
中航重机/600765.SH
2019-07-179.789.839.639.66-0.72%-0.61%-1.10%6,212,50060,381,00052%9.72-0.56%9.730.49%9.68-0.16%9.770.20%0.43%
上柴股份/600841.SH
2019-07-177.867.917.827.870.13%0.03%-0.40%575,9004,531,00071%7.870.63%7.820.48%7.790.28%7.90-0.90%-0.34%
中航高科/600862.SH
2019-07-1710.0310.109.809.95-1.87%0.03%3.38%19,252,000191,507,000111%9.95-0.74%9.890.92%9.771.14%9.630.58%0.42%
渤海汽车/600960.SH
2019-07-173.863.863.793.830.52%0.21%-0.21%3,511,00013,418,00087%3.820.53%3.800.64%3.780.27%3.84-0.52%-0.33%
建设机械/600984.SH
2019-07-177.847.877.617.66-1.67%-0.61%-2.27%6,205,60047,829,00059%7.71-1.41%7.79-0.55%7.80-0.06%7.841.02%1.40%
晋亿实业/601002.SH
2019-07-177.197.257.107.13-0.56%-0.28%1.44%8,842,20063,223,000110%7.15-0.21%7.120.78%7.060.66%7.030.06%0.01%
恒立液压/601100.SH
2019-07-1730.5831.1730.5630.941.14%0.02%3.92%3,167,80097,993,00070%30.931.08%30.321.27%29.920.86%29.77-0.23%-0.45%
杭齿前进/601177.SH
2019-07-1710.4610.7010.3510.702.39%1.07%3.98%3,983,30042,173,00098%10.590.91%10.481.11%10.440.37%10.290.65%0.68%
陕鼓动力/601369.SH
2019-07-176.616.626.546.58-0.45%0.03%2.09%3,098,00020,380,00098%6.58-0.11%6.560.75%6.490.54%6.450.03%-0.26%
合锻智能/603011.SH
2019-07-175.105.105.035.07-0.20%-0.02%0.36%1,238,9006,282,00099%5.070.12%5.050.48%5.020.46%5.05-0.39%-0.45%
宁波精达/603088.SH
2019-07-179.8510.059.859.95-0.30%-0.28%-0.72%978,6009,764,00084%9.98-0.04%9.99-0.05%9.980.40%10.02-0.55%-0.51%
应流股份/603308.SH
2019-07-179.459.539.389.480.12%0.24%0.12%1,649,80015,602,00086%9.460.25%9.430.79%9.360.04%9.47-0.34%-0.29%
纽威股份/603699.SH
2019-07-1711.3611.3611.2011.24-0.62%-0.16%-5.22%793,2008,930,00045%11.26-0.69%11.27-0.12%11.29-0.07%11.86-0.93%-0.30%