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
2021-04-223.863.893.823.82-1.04%-0.96%-1.47%2,049,5007,904,00077%3.86-0.62%3.890.23%3.860.34%3.88-0.28%-0.07%
中兵红箭/000519.SZ
2021-04-229.319.729.269.632.99%1.21%4.10%54,681,400520,272,000159%9.521.32%9.460.89%9.370.92%9.250.66%0.32%
冰山冷热/000530.SZ
2021-04-223.893.943.853.86-1.03%-0.69%-1.25%5,567,90021,644,00057%3.89-0.54%3.93-0.43%3.920.72%3.91-0.13%-0.53%
创元科技/000551.SZ
2021-04-228.698.828.658.740.58%-0.10%1.20%2,138,80018,712,00081%8.750.91%8.74-0.22%8.740.18%8.640.43%-0.06%
苏常柴A/000570.SZ
2021-04-225.535.755.515.642.17%-0.25%2.40%13,795,30078,004,000178%5.652.69%5.591.01%5.571.16%5.510.46%-0.41%
威孚高科/000581.SZ
2021-04-2224.0024.0723.7723.85-0.33%-0.26%-3.19%9,920,100237,198,00062%23.91-0.18%24.26-1.24%24.48-0.23%24.64-0.05%0.32%
*ST宝实/000595.SZ
2021-04-222.152.162.112.14-0.93%0.19%-1.38%6,287,70013,428,000146%2.14-1.57%2.16-0.55%2.16-0.14%2.17-0.73%-0.06%
中油资本/000617.SZ
2021-04-226.196.236.176.190.00%-0.15%-1.78%14,094,70087,375,00050%6.200.02%6.24-0.53%6.27-0.24%6.30-0.49%-1.49%
中核科技/000777.SZ
2021-04-2211.6411.7211.6011.640.00%-0.09%-4.46%2,228,20025,961,00026%11.650.17%11.68-0.43%11.69-0.17%12.18-0.03%0.22%
冰轮环境/000811.SZ
2021-04-228.358.408.108.18-1.80%-0.15%1.21%21,236,000173,966,00086%8.19-1.68%8.32-0.22%8.250.48%8.080.49%0.62%
智慧农业/000816.SZ
2021-04-223.153.193.143.15-0.32%-0.16%-1.07%21,062,80066,457,00074%3.16-0.22%3.19-0.44%3.190.00%3.18-0.59%-0.07%
*ST秦机/000837.SZ
2021-04-227.628.027.617.964.19%-0.04%6.69%16,896,900134,554,000314%7.965.03%7.733.94%7.643.71%7.463.21%0.61%
云内动力/000903.SZ
2021-04-223.643.673.563.640.00%0.25%-0.49%13,692,50049,714,00065%3.63-0.74%3.69-1.15%3.710.24%3.66-0.22%-0.29%
景峰医药/000908.SZ
2021-04-225.355.555.235.420.74%0.33%0.78%87,020,000470,074,00098%5.401.26%5.321.35%5.32-2.76%5.380.79%1.20%
盈峰环境/000967.SZ
2021-04-228.118.188.028.06-0.62%-0.05%-1.59%10,630,70085,729,000101%8.06-0.59%8.16-1.21%8.23-0.35%8.190.00%-0.08%
精功科技/002006.SZ
2021-04-226.026.085.966.020.50%0.00%2.33%5,731,60034,504,00081%6.020.53%5.990.00%5.990.57%5.88-0.14%-0.60%
盾安环境/002011.SZ
2021-04-224.724.894.674.69-1.47%-1.43%0.24%19,991,50095,115,00082%4.76-0.69%4.82-0.06%4.810.54%4.680.45%0.91%
国机精工/002046.SZ
2021-04-227.747.807.687.730.26%0.08%1.31%2,839,00021,929,00088%7.72-0.14%7.76-0.12%7.730.42%7.630.16%0.08%
三花智控/002050.SZ
2021-04-2222.5523.3222.4423.323.64%1.43%6.02%25,782,000592,742,000137%22.992.37%22.681.19%22.451.09%22.000.75%0.59%
长城退/002071.SZ
2021-04-220.280.300.270.3011.11%2.74%13.64%26,816,2007,827,000163%0.296.57%0.283.73%0.274.18%0.262.72%0.71%
广东鸿图/002101.SZ
2021-04-227.457.857.437.724.04%0.84%5.22%16,125,100123,452,000211%7.662.31%7.531.29%7.471.29%7.341.31%1.02%
信隆健康/002105.SZ
2021-04-228.688.898.598.892.42%1.46%3.93%4,384,50038,417,000100%8.761.59%8.710.76%8.680.45%8.550.48%0.45%
*ST天马/002122.SZ
2021-04-222.903.102.823.105.08%3.30%12.40%30,738,40092,232,000146%3.00-0.70%2.970.27%2.970.99%2.762.19%2.70%
*ST新光/002147.SZ
2021-04-221.691.731.691.731.17%0.76%-3.24%10,396,10017,850,00057%1.720.94%1.72-1.21%1.75-1.35%1.790.34%1.34%
汉钟精机/002158.SZ
2021-04-2223.8925.1023.8924.844.24%0.49%3.95%6,404,400158,306,000112%24.723.72%24.240.77%24.200.92%23.90-0.19%-0.17%
大连重工/002204.SZ
2021-04-223.763.843.763.821.06%0.34%-1.34%11,333,30043,146,00040%3.81-0.39%3.84-0.23%3.85-0.41%3.870.08%0.51%
达 意 隆/002209.SZ
2021-04-226.756.806.696.750.15%0.07%-0.53%3,010,70020,308,00046%6.75-0.47%6.82-1.19%6.910.48%6.790.37%0.51%
大为股份/002213.SZ
2021-04-2213.4814.8213.4614.527.24%1.17%12.32%6,278,30090,107,000253%14.356.72%13.784.83%13.364.00%12.933.78%1.17%
西仪股份/002265.SZ
2021-04-226.766.876.756.79-0.44%-0.01%0.00%866,5005,884,00057%6.79-0.48%6.85-0.54%6.880.28%6.79-0.04%-0.03%
川润股份/002272.SZ
2021-04-225.725.745.545.63-0.88%-0.04%-6.90%17,573,60098,968,00048%5.63-1.12%5.77-2.14%5.84-0.22%6.05-0.66%0.23%
博深股份/002282.SZ
2021-04-2211.2211.6011.2211.572.21%0.82%5.43%5,639,80064,722,000152%11.481.86%11.262.01%11.141.46%10.970.99%0.61%
泰尔股份/002347.SZ
2021-04-224.154.204.114.12-1.20%-0.72%0.66%2,320,0009,629,00088%4.15-0.17%4.16-0.22%4.160.36%4.090.25%0.32%
*ST康盛/002418.SZ
2021-04-221.952.001.921.981.54%1.33%4.65%29,221,90057,103,000115%1.95-3.22%1.991.33%1.941.04%1.890.75%0.95%
中粮资本/002423.SZ
2021-04-228.938.978.808.82-1.01%-0.31%-0.01%1,647,00014,571,00083%8.85-0.61%8.92-0.24%8.910.18%8.820.05%0.01%
*ST胜利/002426.SZ
2021-04-222.122.162.112.140.94%0.19%0.99%35,638,50076,134,00078%2.140.19%2.130.42%2.111.10%2.12-0.05%-0.45%
江苏神通/002438.SZ
2021-04-2212.8913.4712.7413.293.91%0.51%1.79%8,490,900112,271,000153%13.223.47%13.070.12%13.110.66%13.060.06%0.02%
巨星科技/002444.SZ
2021-04-2236.2036.5234.9636.470.66%1.88%3.68%10,770,800385,572,000106%35.80-0.84%36.04-0.49%35.910.16%35.180.24%0.27%
新筑股份/002480.SZ
2021-04-224.844.974.704.72-1.26%-1.89%1.59%7,704,00037,064,000147%4.811.35%4.790.82%4.731.07%4.650.54%-0.28%
天汽模/002510.SZ
2021-04-224.104.164.084.110.49%-0.17%-0.70%14,934,60061,493,00087%4.120.34%4.16-1.17%4.180.10%4.140.07%0.13%
宝馨科技/002514.SZ
2021-04-223.954.023.934.001.27%0.63%0.20%5,797,10023,042,00073%3.980.61%3.99-1.04%4.020.45%3.99-0.23%-0.88%
日发精机/002520.SZ
2021-04-226.036.085.865.90-2.16%-0.76%-6.27%9,513,00056,555,00090%5.95-2.22%6.05-2.20%6.13-0.55%6.30-1.59%-0.53%
金财互联/002530.SZ
2021-04-228.928.938.808.82-1.12%-0.40%-1.24%3,693,60032,706,00087%8.86-0.75%8.96-0.48%8.98-0.12%8.930.00%-0.24%
天山铝业/002532.SZ
2021-04-2210.2010.6210.1210.171.50%-1.69%1.13%43,880,200453,959,000100%10.352.96%10.200.86%10.310.56%10.060.51%0.83%
海联金汇/002537.SZ
2021-04-226.076.225.966.130.49%0.81%0.54%38,198,800232,290,00078%6.08-1.11%6.14-1.43%6.210.03%6.100.23%-0.12%
宝鼎科技/002552.SZ
2021-04-2212.4412.6012.3912.500.32%0.29%-0.56%834,40010,400,00055%12.46-0.39%12.55-0.32%12.57-0.42%12.570.38%0.28%
亚威股份/002559.SZ
2021-04-226.246.326.196.220.48%-0.34%1.19%5,851,40036,520,00075%6.240.35%6.24-0.48%6.270.37%6.150.49%0.59%
豪迈科技/002595.SZ
2021-04-2231.6432.1431.3031.881.30%0.11%5.85%2,296,10073,116,00095%31.841.57%31.360.70%31.151.17%30.120.79%0.03%
山东章鼓/002598.SZ
2021-04-226.346.396.336.360.16%0.05%0.90%966,3006,143,00054%6.36-0.02%6.36-0.02%6.350.27%6.30-0.32%-0.38%
申科股份/002633.SZ
2021-04-226.806.876.736.870.88%0.82%2.68%903,0006,153,00049%6.810.83%6.800.22%6.741.88%6.690.17%0.37%
雪人股份/002639.SZ
2021-04-228.238.388.018.201.36%0.60%-3.15%75,069,000611,875,00056%8.15-1.82%8.50-3.15%8.620.33%8.470.55%1.62%
亿利达/002686.SZ
2021-04-225.565.665.525.590.00%0.20%0.83%2,673,40014,914,00093%5.58-0.43%5.64-0.72%5.650.68%5.540.40%0.51%
机器人/300024.SZ
2021-04-2210.2110.2610.1610.18-0.29%-0.19%-0.17%6,478,10066,071,00066%10.20-0.26%10.26-0.95%10.310.16%10.20-0.08%-0.64%
钢研高纳/300034.SZ
2021-04-2222.2922.4822.0622.190.09%-0.19%0.46%3,005,50066,817,00076%22.230.71%22.21-0.19%22.230.28%22.09-0.28%-0.49%
ST金刚/300064.SZ
2021-04-222.512.582.442.46-4.28%-1.05%-5.89%53,933,400134,064,000122%2.49-4.24%2.59-0.84%2.58-1.00%2.61-1.58%-1.28%
易成新能/300080.SZ
2021-04-224.774.884.764.821.47%0.12%-0.43%7,179,80034,561,00051%4.811.11%4.82-0.17%4.810.48%4.84-2.54%-0.17%
金通灵/300091.SZ
2021-04-223.883.933.813.83-1.29%-0.78%-6.29%16,698,40064,463,00052%3.86-1.20%3.94-1.75%3.97-0.23%4.09-1.38%0.05%
科新机电/300092.SZ
2021-04-228.838.958.808.890.34%0.20%1.52%2,045,70018,150,00040%8.87-0.14%8.920.16%8.870.59%8.760.20%0.16%
华伍股份/300095.SZ
2021-04-229.9310.359.9010.293.21%0.72%7.14%9,975,800101,910,000150%10.222.40%10.051.75%9.911.98%9.601.33%0.82%
智云股份/300097.SZ
2021-04-228.918.998.828.85-0.56%-0.36%1.04%3,433,80030,498,00068%8.88-0.63%8.99-0.30%8.930.53%8.760.24%-0.15%
锐奇股份/300126.SZ
2021-04-226.066.166.006.151.82%0.59%2.52%4,025,70024,614,000105%6.111.08%6.11-0.26%6.110.43%6.000.22%-0.08%
中金环境/300145.SZ
2021-04-222.892.912.872.890.00%0.07%-2.20%12,800,20036,969,00075%2.89-1.33%2.93-0.85%2.94-0.27%2.96-0.34%-0.63%
昌红科技/300151.SZ
2021-04-2228.7828.7827.7027.78-2.39%-0.96%0.12%4,880,900136,903,000148%28.05-1.90%28.510.61%28.150.27%27.750.35%0.09%
瑞凌股份/300154.SZ
2021-04-225.615.675.555.610.72%0.00%1.23%1,607,3009,017,00050%5.610.34%5.63-0.32%5.630.34%5.540.24%0.39%
华中数控/300161.SZ
2021-04-2220.0720.6620.0420.210.80%-0.25%-2.09%1,630,80033,042,00074%20.260.95%20.27-1.27%20.54-0.16%20.64-0.02%-0.55%
四方达/300179.SZ
2021-04-225.405.655.405.461.68%-1.25%-1.64%12,124,30067,040,00095%5.531.51%5.51-0.70%5.550.04%5.550.18%0.53%
通裕重工/300185.SZ
2021-04-223.173.183.143.16-0.32%0.06%-2.41%39,901,400125,990,00068%3.16-0.57%3.20-0.81%3.21-0.40%3.24-0.34%0.04%
佳士科技/300193.SZ
2021-04-228.298.658.298.623.73%1.19%6.17%12,006,000102,280,000210%8.521.33%8.381.97%8.271.84%8.121.55%0.92%
东方电热/300217.SZ
2021-04-223.013.012.962.97-0.67%-0.40%-1.36%17,057,00050,872,00087%2.98-0.43%3.02-0.95%3.030.03%3.01-0.23%0.09%
依米康/300249.SZ
2021-04-227.147.607.137.362.36%0.27%2.05%11,507,80084,472,000196%7.340.00%7.330.34%7.310.51%7.210.54%0.27%
开山股份/300257.SZ
2021-04-2214.2214.3914.1414.14-1.05%-0.41%-2.87%1,633,80023,197,00051%14.20-0.36%14.34-0.80%14.64-0.09%14.56-0.03%-0.20%
新莱应材/300260.SZ
2021-04-2214.0814.5914.0814.241.14%-0.54%1.99%3,300,40047,256,000138%14.321.44%14.230.44%14.160.73%13.960.39%0.14%
隆华科技/300263.SZ
2021-04-226.546.676.506.550.46%-0.49%2.22%12,132,10079,850,000154%6.581.79%6.500.74%6.480.95%6.41-0.11%-0.27%
兴源环境/300266.SZ
2021-04-223.043.073.033.04-0.65%-0.13%-1.20%8,318,70025,326,00074%3.04-0.33%3.07-0.90%3.09-0.03%3.08-0.03%-0.38%
华昌达/300278.SZ
2021-04-223.263.303.193.20-2.14%-0.74%-2.77%16,947,40054,635,00064%3.22-1.92%3.33-0.95%3.360.12%3.29-0.42%-0.16%
紫天科技/300280.SZ
2021-04-2250.0052.8549.5852.705.08%2.22%6.56%4,099,800211,355,000107%51.553.34%50.791.83%50.191.21%49.46-0.08%-0.51%
华民股份/300345.SZ
2021-04-224.204.304.184.22-0.24%-0.21%-3.10%6,702,30028,345,00048%4.23-0.42%4.32-1.48%4.340.19%4.36-1.25%0.14%
康跃科技/300391.SZ
2021-04-2212.7612.8712.5012.700.00%0.43%4.45%4,591,50058,065,00070%12.65-1.40%12.750.70%12.500.88%12.160.64%0.99%
劲拓股份/300400.SZ
2021-04-2216.7417.0016.5216.720.12%-0.16%4.23%3,135,80052,511,00049%16.750.43%16.620.30%16.42-0.01%16.040.04%0.11%
廊坊发展/600149.SH
2021-04-226.736.746.226.373.92%-2.96%7.75%47,576,800312,292,000501%6.567.12%6.3815.59%6.0511.66%5.9110.09%1.63%
全柴动力/600218.SH
2021-04-229.179.389.149.200.66%-0.26%-4.16%8,624,00079,545,00045%9.22-0.55%9.36-1.39%9.44-0.18%9.60-0.09%0.12%
*ST海华/600243.SH
2021-04-223.253.413.243.383.05%1.44%4.81%4,439,70014,791,000168%3.33-0.45%3.340.82%3.290.89%3.231.13%0.64%
国机汽车/600335.SH
2021-04-225.335.355.275.28-0.94%-0.40%-2.35%12,567,50066,618,00085%5.30-1.17%5.44-1.66%5.47-0.11%5.410.04%0.25%
航天动力/600343.SH
2021-04-229.629.789.609.650.73%-0.32%-0.71%3,875,50037,520,00063%9.680.60%9.70-0.34%9.710.24%9.72-0.57%-0.52%
湘电股份/600416.SH
2021-04-2217.0917.2416.6016.84-1.41%-0.42%-6.95%12,571,400212,590,00094%16.91-1.46%17.26-2.37%17.56-1.13%18.10-2.52%-1.02%
百利电气/600468.SH
2021-04-224.074.104.034.060.00%0.15%0.00%4,233,20017,161,00067%4.05-0.56%4.10-0.58%4.100.29%4.06-0.10%-0.22%
双良节能/600481.SH
2021-04-225.045.054.884.91-2.58%-0.53%1.34%38,504,400190,067,00098%4.94-1.56%5.01-0.18%4.980.61%4.850.54%-0.27%
晋西车轴/600495.SH
2021-04-223.873.903.863.870.00%-0.15%-0.72%4,113,90015,945,00067%3.88-0.08%3.91-0.36%3.910.03%3.90-0.15%-0.19%
济川药业/600566.SH
2021-04-2219.3419.5919.2819.571.19%0.51%0.68%3,130,60060,957,000125%19.470.85%19.370.17%19.390.17%19.44-0.14%-0.31%
龙溪股份/600592.SH
2021-04-2210.5610.6410.4510.48-0.76%-0.20%-1.83%1,645,50017,279,00052%10.50-0.60%10.59-0.49%10.61-0.17%10.68-0.07%0.23%
汇通能源/600605.SH
2021-04-2212.8313.1012.7512.921.97%-0.16%1.74%1,412,20018,275,000189%12.942.20%12.860.75%12.830.66%12.700.41%-0.08%
中航重机/600765.SH
2021-04-2217.5318.2717.4418.073.97%0.43%3.71%24,169,200434,850,000225%17.993.41%17.732.18%17.561.43%17.420.65%-0.37%
上柴股份/600841.SH
2021-04-229.129.299.109.221.32%0.22%-0.89%1,968,90018,113,00059%9.200.71%9.22-0.54%9.28-0.59%9.30-0.31%-0.53%
中航高科/600862.SH
2021-04-2225.0025.4524.6524.81-1.39%-0.62%-5.19%8,502,200212,249,00053%24.960.33%24.78-1.15%25.29-0.77%26.17-0.21%-0.18%
渤海汽车/600960.SH
2021-04-224.634.824.364.38-9.13%-3.29%-2.88%104,659,500473,960,000188%4.53-8.60%4.80-3.15%4.701.34%4.510.65%2.35%
建设机械/600984.SH
2021-04-2212.1512.4012.0112.05-1.23%-0.94%-2.88%11,851,600144,158,00059%12.16-0.69%12.33-2.42%12.59-0.52%12.41-0.03%0.22%
晋亿实业/601002.SH
2021-04-225.365.455.325.360.75%-0.54%1.38%11,683,20062,959,000111%5.390.45%5.380.37%5.350.55%5.290.17%0.02%
恒立液压/601100.SH
2021-04-2288.8089.0086.5587.99-0.24%0.35%2.87%4,149,500363,839,00070%87.68-0.19%87.910.88%86.640.72%85.53-0.58%-0.42%
杭齿前进/601177.SH
2021-04-227.587.657.547.54-0.66%-0.54%-2.01%1,418,00010,750,00076%7.58-0.73%7.64-0.83%7.68-0.03%7.70-0.27%-0.15%
陕鼓动力/601369.SH
2021-04-228.138.207.957.96-2.21%-1.41%-3.49%13,727,100110,826,00080%8.07-1.18%8.14-0.77%8.160.03%8.25-1.48%-0.88%
合锻智能/603011.SH
2021-04-224.904.984.884.920.82%-0.16%0.82%3,262,70016,077,00094%4.930.49%4.93-0.32%4.940.24%4.880.16%0.16%
宁波精达/603088.SH
2021-04-227.348.127.347.542.17%-0.29%2.68%5,266,10039,824,000338%7.563.12%7.482.38%7.432.02%7.341.49%0.06%
应流股份/603308.SH
2021-04-2227.0027.5626.8827.401.48%0.33%3.45%3,284,40089,699,000103%27.311.86%27.090.65%26.901.29%26.490.26%0.08%
纽威股份/603699.SH
2021-04-2213.8414.2013.7814.152.24%0.93%4.54%3,478,40048,766,000114%14.021.03%13.940.74%13.860.93%13.540.73%0.38%