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
2019-11-126.466.786.416.784.95%1.53%5.49%9,161,50061,181,000148%6.682.53%6.592.42%6.521.42%6.430.39%-0.44%
中兵红箭/000519.SZ
2019-11-147.237.297.177.25-0.14%0.17%-2.83%9,129,10066,080,00057%7.24-0.19%7.22-0.87%7.35-0.88%7.46-0.27%-0.15%
大冷股份/000530.SZ
2019-11-143.603.743.603.671.94%-0.54%-2.24%6,078,10022,431,000166%3.692.16%3.650.22%3.68-0.46%3.75-1.00%-0.83%
创元科技/000551.SZ
2019-11-146.196.266.176.210.32%-0.06%-3.90%1,734,90010,781,00065%6.210.00%6.25-1.65%6.39-0.48%6.46-0.46%-0.27%
苏常柴A/000570.SZ
2019-11-144.394.444.364.400.46%-0.11%-3.97%1,535,7006,765,00053%4.410.14%4.41-0.65%4.46-0.76%4.58-0.28%-0.45%
威孚高科/000581.SZ
2019-11-1417.2717.4317.1617.260.00%-0.12%-2.85%5,712,90098,727,00045%17.280.09%17.32-0.37%17.49-0.63%17.770.07%0.67%
宝塔实业/000595.SZ
2019-11-143.343.353.223.26-2.40%-0.18%2.16%44,504,000145,350,000114%3.27-2.54%3.262.51%3.19-0.65%3.190.54%0.13%
中油资本/000617.SZ
2019-11-1411.8111.9111.6811.72-1.35%-0.23%-2.73%827,6009,722,00078%11.75-1.10%11.77-0.72%11.89-0.53%12.05-0.23%-0.14%
中核科技/000777.SZ
2019-11-1411.9312.0011.8811.88-0.17%-0.44%-3.59%1,455,50017,367,00076%11.930.27%11.91-0.62%12.08-0.94%12.32-0.37%-0.28%
冰轮环境/000811.SZ
2019-11-146.726.876.706.73-0.59%-0.52%-4.89%5,247,60035,499,00065%6.77-0.56%6.87-2.08%7.00-0.54%7.08-0.39%-0.35%
ST慧业/000816.SZ
2019-11-141.321.331.311.331.53%0.61%-0.52%4,189,1005,536,00043%1.32-0.08%1.32-0.60%1.33-0.67%1.34-0.08%-0.20%
秦川机床/000837.SZ
2019-11-144.124.164.114.14-0.24%0.22%0.44%2,415,0009,977,00086%4.13-0.70%4.130.76%4.100.15%4.12-0.17%-0.25%
云内动力/000903.SZ
2019-11-142.432.432.412.420.00%0.08%-1.26%1,962,1004,745,00042%2.42-0.12%2.42-1.10%2.46-0.08%2.45-0.12%-0.19%
景峰医药/000908.SZ
2019-11-143.633.693.593.681.10%0.77%-4.32%11,095,80040,517,00061%3.65-0.44%3.66-0.68%3.74-1.94%3.85-0.49%-1.60%
盈峰环境/000967.SZ
2019-11-145.945.955.905.91-0.17%-0.34%-4.04%2,233,50013,245,00053%5.93-0.02%5.95-1.25%6.06-0.88%6.16-0.37%-0.35%
精功科技/002006.SZ
2019-11-144.284.294.234.24-0.93%-0.31%-3.35%1,177,4005,008,00061%4.25-0.54%4.22-0.17%4.26-0.63%4.39-0.61%-0.69%
盾安环境/002011.SZ
2019-11-144.644.744.644.731.94%0.94%-3.39%6,525,60030,579,00071%4.690.54%4.67-0.83%4.75-1.00%4.90-0.55%-0.71%
轴研科技/002046.SZ
2019-11-146.566.686.496.570.61%-0.32%-2.59%1,290,3008,505,00098%6.590.63%6.56-0.47%6.64-0.57%6.75-0.43%-0.65%
三花智控/002050.SZ
2019-11-1414.2715.0514.2514.794.15%0.26%2.72%29,834,800440,137,000165%14.753.51%14.452.30%14.360.99%14.400.63%0.19%
长城影视/002071.SZ
2019-11-142.672.722.642.711.50%0.56%-3.49%3,866,40010,419,00072%2.700.11%2.71-0.30%2.73-1.19%2.81-0.95%-0.91%
广东鸿图/002101.SZ
2019-11-147.267.267.147.230.00%0.37%0.10%2,675,30019,270,00067%7.20-0.43%7.240.43%7.22-0.17%7.22-0.01%-0.91%
信隆健康/002105.SZ
2019-11-144.794.874.774.830.21%0.12%-2.46%3,178,70015,334,00057%4.820.38%4.79-0.31%4.84-0.37%4.95-0.52%-0.75%
*ST天马/002122.SZ
2019-11-141.941.961.901.90-2.06%-1.09%-2.81%4,072,5007,823,000131%1.92-1.39%1.93-0.82%1.95-1.52%1.96-0.10%-0.33%
ST新光/002147.SZ
2019-11-141.972.001.951.97-0.51%0.05%3.63%4,176,4008,222,00072%1.97-0.66%1.960.51%1.940.62%1.900.58%0.17%
汉钟精机/002158.SZ
2019-11-147.898.027.897.990.76%0.31%-1.21%2,549,90020,310,00054%7.970.57%7.920.04%8.02-1.05%8.09-0.20%0.22%
大连重工/002204.SZ
2019-11-143.113.123.053.08-0.65%0.06%-3.02%3,461,40010,655,00077%3.08-0.68%3.08-0.29%3.12-0.64%3.18-0.35%-0.21%
达 意 隆/002209.SZ
2019-11-146.646.676.556.650.30%0.54%2.01%1,953,70012,922,00078%6.610.90%6.540.49%6.560.38%6.520.06%-0.20%
特 尔 佳/002213.SZ
2019-11-1410.1610.199.709.84-3.05%-0.03%-1.66%3,071,00030,227,000119%9.84-1.47%9.850.54%9.83-0.20%10.01-0.30%-0.45%
西仪股份/002265.SZ
2019-11-148.758.828.638.70-0.46%-0.18%-2.84%1,218,60010,621,00045%8.720.01%8.67-0.84%8.79-0.72%8.95-0.22%-0.46%
川润股份/002272.SZ
2019-11-144.194.254.174.220.96%0.17%-4.37%1,519,8006,403,00040%4.210.62%4.20-0.97%4.28-0.70%4.41-0.59%-0.75%
博深股份/002282.SZ
2019-11-148.038.218.038.171.87%0.36%-0.84%930,4007,574,000144%8.141.26%8.090.27%8.13-0.33%8.24-0.41%-0.49%
泰尔股份/002347.SZ
2019-11-144.174.294.144.200.72%-0.50%-2.51%2,658,90011,223,000101%4.221.27%4.190.22%4.22-0.59%4.31-0.53%-0.52%
康盛股份/002418.SZ
2019-11-142.933.032.883.020.00%2.93%5.85%47,419,800139,122,000128%2.93-1.71%2.961.06%2.910.73%2.850.71%0.61%
中粮资本/002423.SZ
2019-11-148.979.058.948.96-0.22%-0.42%-3.36%2,228,00020,048,00066%9.000.15%8.98-0.37%9.13-0.50%9.27-0.41%-0.63%
胜利精密/002426.SZ
2019-11-142.312.472.312.403.00%-0.46%1.61%79,761,400192,340,000132%2.411.99%2.401.27%2.380.38%2.360.26%-0.57%
江苏神通/002438.SZ
2019-11-148.668.858.548.832.67%1.04%-0.64%3,923,50034,288,00069%8.741.65%8.66-0.32%8.75-0.53%8.89-0.14%0.53%
巨星科技/002444.SZ
2019-11-149.8510.059.809.971.22%0.05%-2.95%6,975,70069,512,00086%9.971.33%9.90-0.71%10.18-0.65%10.27-0.22%-0.31%
新筑股份/002480.SZ
2019-11-143.613.683.593.662.23%0.36%-2.45%2,620,7009,558,000104%3.651.08%3.63-0.47%3.68-0.70%3.75-0.71%-0.66%
天汽模/002510.SZ
2019-11-143.723.783.713.730.27%-0.24%-5.74%9,856,70036,857,00041%3.740.30%3.74-1.01%3.83-1.62%3.96-0.20%-0.33%
宝馨科技/002514.SZ
2019-11-145.585.615.545.590.36%0.54%-1.36%2,435,10013,540,00081%5.56-0.13%5.57-0.20%5.59-0.21%5.67-0.35%-0.76%
日发精机/002520.SZ
2019-11-146.606.636.526.620.15%0.55%-2.42%596,9003,930,00051%6.58-0.69%6.63-0.66%6.70-0.59%6.78-0.21%-0.19%
金财互联/002530.SZ
2019-11-1411.2011.5911.0011.05-2.99%-2.45%-0.45%23,190,700262,690,00082%11.33-0.04%11.53-1.12%11.490.80%11.100.89%0.55%
新界泵业/002532.SZ
2019-11-145.765.825.705.811.40%0.87%-0.31%2,305,10013,278,000122%5.760.74%5.75-0.23%5.80-0.24%5.83-0.33%-0.44%
海联金汇/002537.SZ
2019-11-148.879.098.768.870.00%-0.46%-11.79%48,433,000431,564,00048%8.910.05%9.02-2.53%9.54-3.86%10.06-0.46%0.83%
宝鼎科技/002552.SZ
2019-11-1423.6626.5023.5026.5010.00%3.08%28.80%37,397,700961,377,000142%25.7115.44%23.018.87%21.646.08%20.583.40%-0.77%
亚威股份/002559.SZ
2019-11-144.985.034.914.91-1.60%-1.09%-4.86%4,568,90022,681,000149%4.96-0.56%4.98-0.94%5.04-0.94%5.16-1.04%-0.47%
豪迈科技/002595.SZ
2019-11-1418.2018.2317.9518.00-1.10%-0.37%-3.78%1,555,50028,102,000122%18.07-0.88%18.17-0.76%18.33-0.89%18.71-0.69%-0.22%
山东章鼓/002598.SZ
2019-11-145.825.895.815.84-0.34%-0.26%-4.20%1,082,1006,336,00055%5.86-0.05%5.86-0.48%5.93-0.69%6.10-0.56%-0.61%
申科股份/002633.SZ
2019-11-147.998.067.968.051.00%0.35%-1.72%241,6001,938,00047%8.020.35%8.01-0.31%8.08-0.59%8.19-0.26%-0.57%
雪人股份/002639.SZ
2019-11-147.887.937.737.83-0.76%0.01%-4.91%11,377,80089,081,00090%7.83-1.09%7.90-1.32%8.04-1.58%8.23-0.87%-0.59%
亿利达/002686.SZ
2019-11-146.206.206.086.14-0.97%0.08%-0.63%876,5005,377,000116%6.14-1.35%6.160.08%6.16-0.05%6.18-0.23%-0.43%
机器人/300024.SZ
2019-11-1413.5413.6413.5413.580.30%-0.08%-2.70%4,165,20056,611,00062%13.590.09%13.62-0.64%13.79-0.56%13.96-0.44%-0.18%
钢研高纳/300034.SZ
2019-11-1415.7315.7815.5315.64-0.57%0.13%-1.81%2,686,60041,963,00067%15.62-1.20%15.810.02%15.83-0.50%15.930.06%0.01%
豫金刚石/300064.SZ
2019-11-143.173.223.153.211.58%0.56%-2.28%5,958,50019,021,00085%3.191.40%3.16-0.13%3.19-0.56%3.29-0.85%-1.35%
易成新能/300080.SZ
2019-11-145.605.645.525.55-1.25%-0.23%-3.63%3,784,50021,054,00068%5.56-1.31%5.60-1.10%5.740.49%5.76-0.47%-0.71%
金通灵/300091.SZ
2019-11-143.493.493.493.4910.09%0.00%3.19%8,062,80028,140,00083%3.499.44%3.281.64%3.300.09%3.38-0.35%-0.77%
科新机电/300092.SZ
2019-11-146.876.976.826.89-0.29%0.28%-1.57%1,769,00012,155,000117%6.87-1.15%6.880.02%6.90-0.40%7.00-0.44%-0.50%
华伍股份/300095.SZ
2019-11-145.685.685.575.60-0.18%-0.25%-2.08%1,916,40010,759,00076%5.61-0.16%5.60-0.05%5.64-0.51%5.72-0.33%-0.35%
智云股份/300097.SZ
2019-11-147.827.957.767.850.13%0.01%-4.24%1,919,20015,063,00066%7.85-0.01%7.86-0.27%7.96-1.63%8.20-0.74%-0.90%
锐奇股份/300126.SZ
2019-11-145.185.215.145.180.00%0.06%-5.49%1,479,3007,658,00048%5.180.47%5.16-1.05%5.29-0.90%5.48-0.64%-0.14%
中金环境/300145.SZ
2019-11-143.093.133.083.110.32%0.13%-4.13%6,394,70019,865,00060%3.110.36%3.09-0.64%3.16-0.85%3.24-0.77%-0.66%
昌红科技/300151.SZ
2019-11-147.577.657.497.570.00%-0.12%-2.72%693,4005,255,00048%7.58-0.25%7.55-0.45%7.64-0.56%7.78-0.42%-0.49%
瑞凌股份/300154.SZ
2019-11-145.285.345.255.310.76%0.21%-1.17%1,475,4007,818,00079%5.300.46%5.260.23%5.29-0.47%5.37-0.43%-0.54%
华中数控/300161.SZ
2019-11-1414.4114.5614.3214.480.91%0.24%-0.20%515,2007,442,00044%14.450.28%14.46-1.71%14.650.31%14.510.00%-0.14%
四方达/300179.SZ
2019-11-145.065.245.045.192.98%0.29%-0.23%5,439,00028,148,000130%5.182.21%5.120.61%5.14-0.16%5.20-0.25%-0.30%
通裕重工/300185.SZ
2019-11-141.711.721.701.720.58%0.47%-1.94%5,355,4009,168,00066%1.710.12%1.72-0.52%1.73-0.57%1.75-0.28%-0.29%
佳士科技/300193.SZ
2019-11-148.138.228.098.210.74%0.61%-3.21%1,361,20011,108,00047%8.160.46%8.14-0.68%8.27-0.95%8.48-0.41%-0.46%
东方电热/300217.SZ
2019-11-142.272.292.262.280.00%0.13%-2.31%6,639,30015,115,00092%2.280.04%2.28-0.57%2.30-0.60%2.33-0.38%-0.61%
依米康/300249.SZ
2019-11-145.755.815.715.770.17%0.03%-4.42%2,489,90014,362,00053%5.770.26%5.76-0.38%5.86-0.98%6.04-0.31%-0.41%
开山股份/300257.SZ
2019-11-149.9910.049.7610.000.40%0.85%-4.10%2,159,40021,412,00089%9.92-1.11%10.16-1.81%10.34-1.27%10.43-0.54%-0.54%
新莱应材/300260.SZ
2019-11-1411.0311.2010.8511.151.09%0.76%-3.94%1,291,90014,296,00092%11.070.05%11.07-1.39%11.31-1.21%11.61-0.57%-0.39%
隆华科技/300263.SZ
2019-11-144.304.374.304.340.93%-0.02%-1.39%4,743,10020,590,00065%4.340.81%4.32-0.37%4.39-0.41%4.40-0.14%-0.22%
兴源环境/300266.SZ
2019-11-143.423.473.413.42-0.87%-0.38%-3.66%8,446,90029,000,00080%3.43-0.03%3.43-0.84%3.48-0.80%3.55-0.64%-0.64%
华昌达/300278.SZ
2019-11-143.803.863.803.830.52%-0.05%-1.14%4,278,00016,393,00082%3.831.54%3.780.83%3.79-0.29%3.87-0.74%-1.07%
紫天科技/300280.SZ
2019-11-1416.2416.2515.7515.92-1.36%0.11%-1.81%2,448,00038,928,00083%15.90-1.69%15.980.49%15.94-0.23%16.21-0.70%-0.99%
红宇新材/300345.SZ
2019-11-0512.5513.7912.5513.799.97%3.54%13.21%22,415,200298,553,000187%13.327.05%12.893.69%12.702.78%12.182.69%1.52%
康跃科技/300391.SZ
2019-11-145.855.975.805.86-0.34%-0.42%0.96%5,105,30030,045,000154%5.890.10%5.860.71%5.830.47%5.800.07%-0.69%
劲拓股份/300400.SZ
2019-11-1412.5412.6812.2212.30-1.76%-1.43%-1.55%2,387,50029,791,000115%12.48-0.96%12.550.17%12.480.31%12.49-0.29%-0.54%
ST坊展/600149.SH
2019-11-144.965.014.924.980.81%0.16%-2.73%1,542,2007,668,00087%4.970.04%4.98-0.88%5.05-0.63%5.12-0.49%-0.66%
全柴动力/600218.SH
2019-11-149.869.909.749.860.00%0.13%-5.13%5,103,40050,251,00070%9.850.01%9.85-1.54%10.10-1.41%10.39-0.58%-0.42%
青海华鼎/600243.SH
2019-11-143.693.813.693.791.61%0.48%-3.44%1,050,8003,964,00077%3.770.56%3.77-0.40%3.81-0.78%3.93-0.51%-0.42%
国机汽车/600335.SH
2019-11-145.565.595.505.570.54%0.45%-3.50%2,904,60016,107,00058%5.55-0.18%5.57-0.78%5.66-0.51%5.77-0.64%-0.80%
航天动力/600343.SH
2019-11-148.788.848.738.77-0.11%-0.13%-3.32%2,134,70018,744,00063%8.78-0.24%8.79-0.77%8.90-0.79%9.07-0.21%-0.25%
湘电股份/600416.SH
2019-11-145.785.785.665.72-1.04%0.03%-10.29%5,801,10033,170,00039%5.72-0.82%5.78-1.15%5.89-2.26%6.38-1.65%-1.68%
百利电气/600468.SH
2019-11-143.223.253.183.210.00%0.25%-9.40%3,729,30011,941,00028%3.20-0.34%3.21-0.96%3.30-1.76%3.54-0.20%0.27%
双良节能/600481.SH
2019-11-143.233.233.193.20-0.31%-0.22%-2.11%2,261,5007,253,00079%3.21-0.47%3.21-0.34%3.24-0.49%3.27-0.28%-0.72%
晋西车轴/600495.SH
2019-11-144.054.144.024.091.74%0.00%-1.56%6,214,70025,419,000126%4.091.44%4.060.07%4.09-0.41%4.16-0.41%-0.26%
济川药业/600566.SH
2019-11-1422.9023.2522.8623.060.35%0.04%-4.15%3,665,50084,488,00072%23.05-0.17%23.25-1.31%23.66-0.85%24.06-0.40%-0.76%
龙溪股份/600592.SH
2019-11-1414.2615.5714.2315.457.89%1.67%7.60%8,046,000122,265,000249%15.207.10%14.635.28%14.443.66%14.361.41%-0.34%
汇通能源/600605.SH
2019-11-1410.9011.0010.8010.940.55%0.31%-0.61%588,2006,415,00069%10.91-0.09%10.90-0.29%10.98-0.44%11.01-0.04%-0.03%
中航重机/600765.SH
2019-11-148.598.648.558.58-0.12%-0.19%-3.37%2,800,80024,077,00033%8.60-0.11%8.61-0.12%8.68-0.73%8.88-0.75%-1.48%
上柴股份/600841.SH
2019-11-146.686.726.626.680.15%-0.04%-2.48%373,8002,498,00060%6.680.42%6.67-0.72%6.74-0.52%6.85-0.36%-0.36%
中航高科/600862.SH
2019-11-149.8510.159.8310.011.32%-0.17%2.73%11,407,300114,379,000113%10.031.56%9.881.26%9.820.68%9.740.67%0.34%
渤海汽车/600960.SH
2019-11-143.023.043.013.02-0.33%-0.17%-3.30%1,689,5005,111,00052%3.030.07%3.03-0.53%3.06-0.62%3.12-0.57%-0.60%
建设机械/600984.SH
2019-11-149.7210.029.729.912.69%0.16%-1.58%8,514,00084,235,000104%9.890.07%9.84-0.23%9.90-0.48%10.07-0.40%-0.20%
晋亿实业/601002.SH
2019-11-145.535.595.505.561.09%0.13%-3.71%4,228,50023,480,00088%5.550.62%5.55-0.86%5.63-0.90%5.77-0.69%-0.54%
恒立液压/601100.SH
2019-11-1441.8543.4841.8042.842.98%0.47%3.19%5,112,000217,973,000115%42.642.89%41.891.40%41.97-0.03%41.520.88%0.68%
杭齿前进/601177.SH
2019-11-149.4810.009.389.712.97%-0.25%1.25%2,191,20021,329,000165%9.733.31%9.562.57%9.470.20%9.590.21%-0.35%
陕鼓动力/601369.SH
2019-11-146.376.406.206.34-0.63%0.00%-0.33%3,695,00023,427,000103%6.340.59%6.31-0.29%6.33-0.05%6.36-0.02%-0.46%
合锻智能/603011.SH
2019-11-144.904.904.794.82-1.03%-0.31%-1.65%2,274,80010,998,00066%4.840.73%4.80-0.21%4.85-0.66%4.90-0.24%-0.51%
宁波精达/603088.SH
2019-11-148.098.168.018.060.12%-0.26%-3.76%643,5005,200,00035%8.080.62%8.03-0.20%8.10-0.43%8.38-0.61%-1.02%
应流股份/603308.SH
2019-11-1411.8012.0311.5611.981.53%0.47%-0.79%3,310,00039,467,00061%11.921.83%11.720.14%11.85-0.59%12.08-0.63%-0.56%
纽威股份/603699.SH
2019-11-1413.2413.4413.1513.391.13%0.35%-0.17%1,651,70022,038,00068%13.340.59%13.320.19%13.33-0.16%13.410.00%0.79%