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
2020-04-014.934.974.894.910.20%-0.24%-3.10%2,468,60012,151,00059%4.920.16%4.91-0.79%4.97-0.94%5.07-0.26%-0.76%
中兵红箭/000519.SZ
2020-04-016.967.056.856.85-1.86%-1.50%-1.68%14,589,800101,462,00076%6.95-0.90%6.96-0.22%6.99-0.46%6.97-0.03%-0.74%
冰山冷热/000530.SZ
2020-04-013.723.763.683.68-1.34%-1.05%-4.19%4,804,00017,864,00060%3.72-0.91%3.75-1.96%3.84-0.96%3.84-0.16%-0.93%
创元科技/000551.SZ
2020-04-017.357.467.087.15-2.59%-1.89%-11.06%7,176,90052,302,00047%7.29-3.32%7.50-3.36%7.85-3.51%8.04-0.70%-0.09%
苏常柴A/000570.SZ
2020-04-014.254.344.154.17-2.34%-1.79%-2.16%1,892,2008,035,00072%4.250.43%4.20-0.17%4.23-0.14%4.26-2.05%-0.88%
威孚高科/000581.SZ
2020-04-0118.9819.2618.7818.87-0.68%-0.52%0.01%5,284,100100,235,00075%18.970.30%18.94-0.56%19.11-0.88%18.87-0.02%-0.54%
宝塔实业/000595.SZ
2020-04-012.542.592.532.54-0.78%-0.55%-4.76%8,972,70022,920,00050%2.55-1.69%2.58-0.62%2.60-1.06%2.67-1.08%-1.47%
中油资本/000617.SZ
2020-04-019.759.879.649.760.10%-0.30%0.95%1,038,20010,163,00066%9.790.78%9.72-0.36%9.750.11%9.67-0.18%-0.86%
中核科技/000777.SZ
2020-04-0111.2211.2710.9911.180.09%0.26%-2.13%3,406,30037,985,00096%11.15-0.30%11.14-1.61%11.33-0.85%11.42-0.52%-0.68%
冰轮环境/000811.SZ
2020-04-016.206.296.166.16-0.96%-0.88%-6.67%4,744,00029,482,00052%6.22-0.88%6.26-2.31%6.45-1.63%6.60-0.57%-1.29%
ST慧业/000816.SZ
2020-04-011.181.221.181.18-0.84%-1.67%-2.24%13,375,00016,053,000125%1.200.93%1.19-0.42%1.20-0.33%1.21-0.41%-0.71%
秦川机床/000837.SZ
2020-04-013.633.693.563.650.00%0.19%-13.36%7,044,30025,660,00028%3.64-1.65%3.75-2.75%3.89-2.55%4.21-5.96%-0.75%
云内动力/000903.SZ
2020-04-014.294.403.873.87-10.00%-7.13%-0.23%191,762,500798,992,000179%4.17-2.41%4.152.73%4.032.23%3.882.03%0.35%
景峰医药/000908.SZ
2020-04-013.543.623.493.612.27%1.58%0.64%13,465,50047,854,00051%3.55-0.45%3.60-1.64%3.65-0.06%3.590.25%0.42%
盈峰环境/000967.SZ
2020-04-015.795.875.745.77-0.35%-0.67%-1.28%5,990,30034,795,00063%5.81-0.19%5.81-0.99%5.89-0.62%5.85-0.29%-1.11%
精功科技/002006.SZ
2020-04-014.204.234.124.16-0.24%-0.55%-6.01%5,662,40023,685,00037%4.18-1.34%4.23-2.74%4.35-0.46%4.43-3.28%-2.01%
盾安环境/002011.SZ
2020-04-014.444.514.374.38-0.23%-1.06%-5.15%9,175,50040,621,00046%4.43-0.45%4.42-0.87%4.52-2.12%4.62-0.15%-0.58%
轴研科技/002046.SZ
2020-04-015.855.925.795.79-1.36%-0.97%-3.60%1,707,3009,982,00061%5.85-0.58%5.87-1.69%5.98-1.06%6.01-0.56%-1.02%
三花智控/002050.SZ
2020-04-0116.3717.1716.2516.462.43%-1.30%-0.94%34,819,500580,637,00092%16.682.86%16.270.88%16.32-0.56%16.62-1.15%-2.19%
长城影视/002071.SZ
2020-04-012.172.222.102.15-0.92%-0.37%-9.55%13,832,70029,847,000127%2.16-2.22%2.22-3.36%2.29-3.46%2.38-1.94%-1.54%
广东鸿图/002101.SZ
2020-04-017.628.077.627.754.17%-0.53%-4.21%15,760,900122,793,00092%7.793.71%7.65-4.42%8.09-2.28%8.09-0.07%-0.15%
信隆健康/002105.SZ
2020-04-014.964.984.824.87-0.81%-0.71%-5.75%4,595,80022,543,00071%4.91-1.63%4.98-1.93%5.10-1.43%5.17-0.83%-1.27%
*ST天马/002122.SZ
2020-04-011.491.561.481.511.34%-1.50%-1.37%4,302,0006,596,00086%1.531.79%1.52-1.23%1.55-0.51%1.53-0.13%-0.72%
ST新光/002147.SZ
2020-04-011.661.711.651.691.20%0.36%-3.81%3,456,4005,822,00099%1.680.06%1.70-0.99%1.72-1.21%1.76-0.79%-0.94%
汉钟精机/002158.SZ
2020-04-0111.8712.2211.6611.760.51%-1.34%-4.88%17,334,200206,615,00061%11.920.06%11.82-1.63%12.10-1.07%12.36-1.98%-2.15%
大连重工/002204.SZ
2020-04-012.922.942.862.86-2.72%-1.38%-3.21%6,509,30018,876,000102%2.90-2.23%2.93-0.85%2.95-0.77%2.96-0.27%-0.52%
达 意 隆/002209.SZ
2020-04-016.266.336.186.23-0.48%-0.64%-0.80%1,556,1009,756,00068%6.270.13%6.25-0.67%6.31-0.55%6.28-0.08%-0.36%
特 尔 佳/002213.SZ
2020-04-0114.9415.3514.8615.140.80%0.06%1.48%3,084,60046,674,000123%15.131.15%14.930.36%15.020.20%14.920.12%0.06%
西仪股份/002265.SZ
2020-04-017.507.587.467.53-0.13%-0.01%-6.52%2,106,50015,864,00034%7.53-1.22%7.65-1.43%7.78-1.84%8.06-0.10%-0.59%
川润股份/002272.SZ
2020-04-014.184.264.134.14-0.96%-1.12%-18.17%13,698,60057,359,00027%4.19-0.83%4.23-3.65%4.47-3.92%5.06-0.37%0.62%
博深股份/002282.SZ
2020-04-017.007.146.907.072.17%0.38%0.16%2,491,00017,543,000116%7.040.47%7.00-0.91%7.08-0.73%7.06-0.06%-0.63%
泰尔股份/002347.SZ
2020-04-014.224.284.154.19-0.71%-0.59%-4.60%5,707,00024,055,00068%4.22-1.15%4.26-2.43%4.39-1.72%4.39-0.02%-0.46%
康盛股份/002418.SZ
2020-04-012.142.192.102.140.47%-0.74%-6.84%13,957,80030,088,00081%2.160.05%2.18-1.85%2.23-1.81%2.30-1.71%-1.82%
中粮资本/002423.SZ
2020-04-018.979.368.588.76-1.79%-2.36%2.71%17,918,100160,758,000326%8.971.61%8.852.49%8.772.75%8.532.55%-0.27%
胜利精密/002426.SZ
2020-04-012.012.081.952.00-2.44%-0.94%-17.97%127,346,200257,121,00037%2.02-2.23%2.02-1.99%2.11-4.44%2.440.00%1.36%
江苏神通/002438.SZ
2020-04-017.247.337.107.15-0.83%-1.16%-1.28%2,329,90016,854,00081%7.23-0.96%7.28-0.22%7.28-0.26%7.24-0.29%-0.96%
巨星科技/002444.SZ
2020-04-019.369.449.189.19-1.71%-1.32%-8.17%12,442,300115,873,00073%9.31-1.56%9.44-1.99%9.63-1.94%10.01-2.81%-1.76%
新筑股份/002480.SZ
2020-04-014.304.854.264.737.01%3.39%8.31%29,021,000132,761,000157%4.581.92%4.481.11%4.441.55%4.370.41%-0.93%
天汽模/002510.SZ
2020-04-015.095.255.065.081.60%-1.28%-2.81%31,716,900163,206,00086%5.151.28%5.08-0.37%5.17-1.43%5.23-0.34%-0.96%
宝馨科技/002514.SZ
2020-04-014.454.494.354.38-1.57%-0.68%-4.58%5,820,60025,670,000104%4.41-1.45%4.46-1.89%4.55-2.03%4.59-0.54%-0.96%
日发精机/002520.SZ
2020-04-016.856.916.646.67-2.49%-1.58%-0.92%2,525,90017,119,00074%6.78-1.84%6.86-0.25%6.830.19%6.730.30%-0.28%
金财互联/002530.SZ
2020-04-019.9610.069.679.74-0.81%-1.18%-7.50%9,672,50095,329,00079%9.86-0.76%9.91-1.92%10.20-1.81%10.53-1.79%-1.84%
新界泵业/002532.SZ
2020-04-015.945.945.765.77-3.35%-1.40%0.56%3,397,90019,883,00083%5.85-0.70%5.82-0.55%5.840.36%5.740.16%-0.76%
海联金汇/002537.SZ
2020-04-014.864.974.824.85-1.22%-1.04%-6.78%9,167,90044,936,00063%4.90-1.61%4.96-2.25%5.11-1.62%5.20-1.29%-1.84%
宝鼎科技/002552.SZ
2020-04-0115.4315.8015.1315.340.33%-0.65%-5.04%4,045,20062,459,00076%15.44-0.52%15.43-1.78%15.87-1.73%16.15-0.85%-1.96%
亚威股份/002559.SZ
2020-04-015.805.945.745.790.17%-0.72%-16.63%16,606,90096,853,00043%5.83-1.22%5.93-6.13%6.96-1.50%6.95-0.56%1.04%
豪迈科技/002595.SZ
2020-04-0116.6416.8016.2216.43-2.84%-0.25%-6.14%3,723,40061,331,000117%16.47-2.66%16.84-2.60%17.15-1.91%17.51-1.30%-1.56%
山东章鼓/002598.SZ
2020-04-015.885.965.855.86-0.51%-0.68%-1.76%1,224,9007,227,00063%5.90-0.25%5.90-0.97%5.97-0.73%5.97-0.13%-0.58%
申科股份/002633.SZ
2020-04-017.928.287.848.062.03%0.25%0.10%1,344,00010,806,000171%8.041.22%8.00-0.65%8.05-0.33%8.05-0.04%-0.34%
雪人股份/002639.SZ
2020-04-017.407.567.257.28-1.62%-1.63%-7.80%15,431,100114,211,00082%7.40-1.10%7.48-2.70%7.71-2.38%7.90-0.87%-1.33%
亿利达/002686.SZ
2020-04-015.175.275.145.221.16%0.48%-4.90%1,530,2007,949,00026%5.20-0.04%5.24-2.13%5.45-2.33%5.490.02%0.17%
机器人/300024.SZ
2020-04-0113.6213.8713.5513.58-0.59%-0.90%-3.69%10,682,200146,375,00066%13.70-0.24%13.71-1.22%13.91-1.10%14.10-0.86%-1.15%
钢研高纳/300034.SZ
2020-04-0114.3114.4914.0514.08-1.61%-1.05%-7.25%2,835,00040,339,00038%14.23-1.63%14.46-2.58%14.78-0.49%15.18-1.02%-0.95%
豫金刚石/300064.SZ
2020-04-012.912.942.842.85-2.06%-1.79%-6.37%6,295,80018,269,00070%2.90-1.29%2.93-1.91%3.00-1.87%3.04-0.39%-0.95%
易成新能/300080.SZ
2020-04-015.615.775.435.55-2.12%-1.39%3.66%7,565,50042,575,000122%5.630.32%5.581.05%5.491.31%5.350.51%-1.14%
金通灵/300091.SZ
2020-04-013.253.373.203.270.31%-0.70%-2.79%14,514,30047,790,00099%3.290.92%3.27-1.33%3.34-1.39%3.36-0.65%-1.26%
科新机电/300092.SZ
2020-04-016.706.776.566.60-1.64%-1.03%-10.68%3,319,70022,139,00034%6.67-0.94%6.71-4.47%7.10-2.14%7.39-0.62%0.13%
华伍股份/300095.SZ
2020-04-016.076.186.056.07-0.33%-0.75%-4.92%2,825,60017,280,00043%6.12-0.46%6.15-1.57%6.29-1.63%6.38-0.08%-0.65%
智云股份/300097.SZ
2020-04-0112.0112.3210.7711.09-5.21%-4.49%-0.60%15,139,600175,785,000157%11.61-3.04%11.79-0.25%11.651.41%11.161.46%-0.32%
锐奇股份/300126.SZ
2020-04-015.305.365.195.20-2.80%-1.70%-8.64%2,402,00012,706,00046%5.29-0.99%5.45-5.05%5.71-0.87%5.69-0.30%-0.41%
中金环境/300145.SZ
2020-04-013.323.403.323.350.30%-0.36%-3.60%14,977,50050,355,00055%3.360.27%3.34-0.80%3.38-0.76%3.48-1.70%-1.74%
昌红科技/300151.SZ
2020-04-017.307.417.187.23-1.09%-1.19%-0.88%1,818,70013,308,00052%7.32-0.63%7.39-0.77%7.450.30%7.29-0.51%-1.80%
瑞凌股份/300154.SZ
2020-04-015.355.415.185.19-2.99%-2.13%-11.61%5,608,20029,743,00038%5.30-3.34%5.53-4.79%5.78-2.14%5.87-0.09%0.12%
华中数控/300161.SZ
2020-04-0118.9819.6018.6419.302.71%0.97%-8.70%7,290,600139,355,00080%19.110.86%19.08-1.70%19.52-2.22%21.14-2.63%-1.28%
四方达/300179.SZ
2020-04-015.685.875.665.750.52%-0.35%-6.32%9,927,80057,282,00089%5.77-0.43%5.81-2.11%5.93-1.69%6.14-1.43%-1.43%
通裕重工/300185.SZ
2020-04-011.701.721.691.69-1.17%-0.76%-4.30%17,381,50029,598,00056%1.70-0.82%1.71-1.10%1.74-1.14%1.77-0.23%-0.53%
佳士科技/300193.SZ
2020-04-017.227.257.077.220.00%1.04%-7.97%3,893,60027,825,00062%7.15-3.13%7.55-2.76%7.73-1.78%7.85-1.05%-1.07%
东方电热/300217.SZ
2020-04-012.432.532.432.460.82%-0.97%-8.24%36,358,50090,323,00065%2.48-0.08%2.51-3.32%2.59-1.52%2.68-1.18%-1.95%
依米康/300249.SZ
2020-04-016.917.196.916.96-0.57%-1.07%-11.71%11,688,20082,229,00039%7.04-1.25%7.15-4.71%7.66-4.16%7.88-0.30%-0.78%
开山股份/300257.SZ
2020-04-019.6010.059.609.830.20%-0.46%0.02%2,134,40021,078,00079%9.881.15%9.76-0.75%9.810.29%9.83-0.67%-0.86%
新莱应材/300260.SZ
2020-04-0114.7015.1814.4014.45-2.50%-2.63%-14.97%7,701,000114,290,00053%14.840.84%14.58-0.65%14.91-1.86%16.99-3.23%-0.39%
隆华科技/300263.SZ
2020-04-016.316.586.276.310.16%-1.81%-8.72%24,221,000155,651,00054%6.431.42%6.31-0.96%6.47-1.67%6.91-2.55%-1.22%
兴源环境/300266.SZ
2020-04-013.673.753.573.62-1.36%-1.28%-1.79%22,873,00083,881,00088%3.67-0.62%3.64-0.11%3.66-0.52%3.69-0.94%-1.77%
华昌达/300278.SZ
2020-04-013.903.943.763.79-1.56%-1.66%-7.83%7,002,50026,987,00067%3.85-1.28%3.91-2.52%4.04-2.54%4.11-0.48%-1.65%
紫天科技/300280.SZ
2020-04-0126.1926.8826.0126.02-1.06%-1.64%-0.10%2,367,90062,643,00063%26.460.11%26.160.24%26.210.26%26.05-0.95%-1.25%
红宇新材/300345.SZ
2020-04-015.565.705.455.47-2.67%-1.81%-10.50%7,361,10041,007,00071%5.57-2.40%5.71-2.98%5.89-3.06%6.11-1.12%-1.54%
康跃科技/300391.SZ
2020-04-019.539.799.319.47-2.47%-0.94%3.37%8,692,80083,107,00094%9.560.23%9.470.89%9.391.82%9.160.24%0.51%
劲拓股份/300400.SZ
2020-04-0111.8612.0411.7211.78-0.17%-0.90%-1.83%1,801,10021,410,00051%11.890.15%11.86-1.00%12.06-0.82%12.000.03%-0.85%
ST坊展/600149.SH
2020-04-014.784.834.784.79-0.42%-0.29%-0.85%1,751,7008,415,00076%4.80-0.17%4.80-0.91%4.84-0.29%4.83-0.19%-0.23%
全柴动力/600218.SH
2020-04-018.358.458.318.32-0.48%-0.79%-3.10%4,970,90041,684,00077%8.390.29%8.36-1.16%8.50-0.86%8.59-0.76%-1.20%
青海华鼎/600243.SH
2020-04-013.113.173.033.04-4.10%-1.65%-7.79%5,578,30017,243,000129%3.09-3.19%3.16-3.28%3.24-2.52%3.30-2.77%-1.59%
国机汽车/600335.SH
2020-04-015.325.645.265.649.94%0.82%6.56%38,044,600212,823,000384%5.599.64%5.457.34%5.394.66%5.293.32%-0.50%
航天动力/600343.SH
2020-04-018.008.047.887.91-1.13%-0.67%-3.42%3,652,90029,087,00068%7.96-1.08%7.99-1.38%8.14-0.85%8.19-0.69%-1.20%
*ST湘电/600416.SH
2020-04-018.028.648.028.250.24%-1.17%-8.56%24,191,800201,943,00099%8.350.02%8.54-1.23%8.60-0.81%9.02-1.81%-2.40%
百利电气/600468.SH
2020-04-014.234.594.204.496.90%1.47%-0.62%27,171,800120,245,00087%4.434.14%4.34-0.55%4.45-2.22%4.520.27%0.35%
双良节能/600481.SH
2020-04-012.962.982.932.94-0.68%-0.57%-1.77%1,935,8005,724,00065%2.96-0.37%2.96-1.00%2.99-0.53%2.99-0.27%-0.71%
晋西车轴/600495.SH
2020-04-014.865.164.724.77-3.64%-3.40%0.46%75,422,000372,408,000110%4.94-1.36%4.911.05%4.840.31%4.750.66%0.35%
济川药业/600566.SH
2020-04-0121.8622.0121.4821.73-0.87%-0.14%2.61%4,646,600101,114,00071%21.760.24%21.69-0.23%21.780.53%21.180.20%-0.78%
龙溪股份/600592.SH
2020-04-0113.7314.8613.7314.504.32%0.26%9.82%8,806,700127,363,000197%14.465.37%13.993.34%13.763.12%13.202.48%0.33%
汇通能源/600605.SH
2020-04-0110.1010.3010.0610.190.20%0.07%2.29%980,0009,979,000127%10.180.32%10.110.53%10.060.59%9.960.20%-0.39%
中航重机/600765.SH
2020-04-018.728.838.598.71-1.58%0.21%-1.26%8,918,40077,519,000101%8.69-1.19%8.70-0.17%8.72-0.55%8.82-0.74%-1.30%
上柴股份/600841.SH
2020-04-016.536.556.416.42-1.68%-0.83%-2.15%840,0005,438,00062%6.47-1.18%6.50-0.73%6.54-0.65%6.560.14%-0.81%
中航高科/600862.SH
2020-04-0112.0612.3711.9712.201.16%0.27%-4.49%9,092,400110,630,00040%12.170.06%12.14-2.59%12.66-1.73%12.770.06%-0.02%
渤海汽车/600960.SH
2020-04-013.313.553.273.27-0.61%-3.02%-5.00%14,001,60047,213,00052%3.370.45%3.37-0.62%3.38-3.51%3.440.18%0.62%
建设机械/600984.SH
2020-04-0112.4412.4912.0012.10-2.34%-1.26%1.48%13,621,500166,915,00099%12.25-2.23%12.330.69%12.210.50%11.920.69%-0.14%
晋亿实业/601002.SH
2020-04-016.016.105.785.83-3.80%-1.67%-0.32%19,324,500114,578,000115%5.93-2.96%6.050.03%5.990.47%5.850.14%-0.71%
恒立液压/601100.SH
2020-04-0161.0062.2560.1060.40-1.79%-1.21%8.94%2,831,000173,083,00056%61.14-0.08%60.581.36%59.740.94%55.441.01%0.16%
杭齿前进/601177.SH
2020-04-017.687.717.567.60-1.04%-0.41%-3.10%1,355,00010,340,00099%7.63-0.72%7.69-1.31%7.79-0.92%7.84-0.44%-0.71%
陕鼓动力/601369.SH
2020-04-015.565.645.545.55-0.36%-0.82%-2.10%2,389,30013,370,00056%5.600.65%5.54-0.52%5.59-0.52%5.67-0.75%-0.70%
合锻智能/603011.SH
2020-04-015.085.295.045.200.19%0.85%-8.09%14,769,70076,154,00066%5.16-1.17%5.37-6.25%5.76-1.13%5.66-0.46%-1.10%
宁波精达/603088.SH
2020-04-018.809.018.728.77-1.02%-0.87%-9.48%1,984,20017,554,00036%8.85-2.37%9.15-3.87%9.54-2.01%9.69-0.21%0.39%
应流股份/603308.SH
2020-04-0113.5213.7513.3613.40-1.18%-1.03%-6.63%6,978,30094,481,00073%13.54-1.20%13.60-1.35%13.81-1.48%14.35-1.68%-1.72%
纽威股份/603699.SH
2020-04-0112.6312.7312.3612.41-1.90%-0.96%-2.94%2,592,00032,479,00091%12.53-1.48%12.70-2.61%13.04-0.05%12.790.09%-0.49%