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
2020-07-164.444.514.384.40-0.90%-1.12%-3.61%6,547,10029,132,00079%4.45-1.18%4.54-1.35%4.60-0.37%4.57-0.02%0.11%
中兵红箭/000519.SZ
2020-07-1610.7110.8510.0910.19-3.96%-3.41%-4.81%66,788,800704,628,00059%10.55-2.69%11.00-1.45%11.06-1.28%10.710.71%1.43%
冰山冷热/000530.SZ
2020-07-163.733.783.603.61-3.22%-2.59%-2.41%9,224,40034,186,00091%3.71-1.98%3.76-0.79%3.76-0.21%3.700.52%0.84%
创元科技/000551.SZ
2020-07-1611.0611.0610.2310.23-8.50%-4.14%-3.62%27,285,600291,193,00091%10.67-2.94%10.81-0.43%10.850.03%10.610.45%0.60%
苏常柴A/000570.SZ
2020-07-164.945.024.904.920.61%-0.65%0.20%9,544,70047,270,000115%4.95-0.66%5.03-0.42%5.010.12%4.910.49%0.92%
威孚高科/000581.SZ
2020-07-1622.4523.5922.0122.02-1.83%-3.52%-3.11%20,543,900468,879,000111%22.82-0.23%23.02-0.76%23.03-0.17%22.730.72%0.69%
*ST宝实/000595.SZ
2020-07-161.801.841.781.78-2.20%-1.60%-2.09%5,696,50010,304,00051%1.81-1.52%1.85-0.97%1.85-0.11%1.820.39%0.77%
中油资本/000617.SZ
2020-07-168.408.577.947.95-9.86%-3.50%-4.77%47,813,400393,909,000175%8.24-5.19%8.47-0.58%8.41-0.47%8.350.06%1.04%
中核科技/000777.SZ
2020-07-1613.0213.1012.3512.36-4.92%-3.07%-5.29%9,559,400121,893,00061%12.75-3.42%13.38-0.48%13.28-0.56%13.050.49%0.91%
冰轮环境/000811.SZ
2020-07-167.337.486.987.08-3.67%-2.30%-1.91%16,035,900116,213,00096%7.25-4.32%7.56-1.25%7.510.83%7.220.78%1.40%
ST慧业/000816.SZ
2020-07-161.461.481.401.40-4.76%-2.30%-0.43%24,273,20034,792,00082%1.43-4.28%1.49-0.80%1.471.17%1.410.64%1.17%
*ST秦机/000837.SZ
2020-07-164.624.634.454.48-2.82%-1.19%0.34%8,152,20036,960,00085%4.53-3.74%4.62-0.37%4.610.44%4.470.79%0.65%
云内动力/000903.SZ
2020-07-167.607.757.007.03-9.64%-4.91%4.61%148,954,6001,101,271,000130%7.39-3.49%7.450.57%7.262.75%6.722.13%1.92%
景峰医药/000908.SZ
2020-07-165.775.905.385.44-4.23%-4.01%0.98%74,266,600420,838,00087%5.67-4.82%5.86-1.48%5.830.66%5.392.53%2.71%
盈峰环境/000967.SZ
2020-07-168.709.258.508.590.00%-3.17%-0.12%58,964,600523,063,000155%8.872.27%8.790.92%8.720.69%8.600.79%0.48%
精功科技/002006.SZ
2020-07-165.155.264.914.97-4.24%-2.09%-3.85%13,548,80068,768,00076%5.08-4.17%5.30-0.73%5.27-0.25%5.170.16%0.74%
盾安环境/002011.SZ
2020-07-164.004.033.853.86-3.02%-2.30%-4.10%10,355,90040,917,00054%3.95-2.18%4.06-0.86%4.07-0.22%4.030.12%0.65%
轴研科技/002046.SZ
2020-07-1611.3311.6210.1010.13-9.71%-7.46%-14.74%24,061,800263,394,00047%10.95-5.42%11.53-2.02%11.63-2.22%11.880.38%1.36%
三花智控/002050.SZ
2020-07-1624.4124.9423.0523.20-4.72%-3.26%-3.53%32,483,300778,991,00082%23.98-2.41%24.37-1.67%24.59-0.43%24.050.73%1.12%
*ST长城/002071.SZ
2020-07-161.811.861.761.80-1.10%0.06%1.75%33,624,60060,490,00084%1.800.22%1.79-0.72%1.810.61%1.77-0.28%-2.25%
广东鸿图/002101.SZ
2020-07-167.277.337.017.06-3.29%-1.36%-3.23%6,164,50044,119,00077%7.16-2.47%7.32-0.92%7.34-0.48%7.300.10%0.55%
信隆健康/002105.SZ
2020-07-167.027.586.517.214.49%1.32%7.45%32,524,300231,443,000176%7.12-1.52%7.191.04%7.061.83%6.712.01%2.50%
*ST天马/002122.SZ
2020-07-161.901.911.861.914.95%0.26%16.68%24,946,80047,522,000207%1.914.96%1.813.96%1.765.84%1.644.73%2.11%
*ST新光/002147.SZ
2020-07-161.611.611.551.56-4.29%-1.08%-4.29%6,191,8009,765,00084%1.58-4.94%1.64-1.26%1.65-0.66%1.63-0.06%1.06%
汉钟精机/002158.SZ
2020-07-1613.9414.5012.9012.93-7.64%-5.25%-9.57%18,834,600257,034,00053%13.65-4.23%14.23-2.49%14.52-1.65%14.30-0.11%0.92%
大连重工/002204.SZ
2020-07-164.854.854.454.52-4.84%-3.05%-7.05%58,357,100272,036,00058%4.66-4.59%4.95-0.92%4.92-0.95%4.860.35%0.95%
达 意 隆/002209.SZ
2020-07-166.546.626.336.38-2.00%-1.74%-1.53%4,034,70026,196,00061%6.49-1.93%6.64-0.49%6.63-0.15%6.48-0.02%0.33%
特 尔 佳/002213.SZ
2020-07-1617.8018.1916.7017.30-2.81%0.03%-6.64%3,677,10063,595,00075%17.30-4.70%18.22-3.71%18.79-0.77%18.53-0.33%0.82%
西仪股份/002265.SZ
2020-07-168.268.287.897.90-3.89%-2.28%-3.52%3,886,40031,418,00059%8.08-2.49%8.28-0.36%8.28-0.52%8.190.31%0.89%
川润股份/002272.SZ
2020-07-164.634.684.464.54-2.16%-0.83%-1.35%11,676,70053,456,00070%4.58-2.03%4.70-1.01%4.720.06%4.600.48%0.88%
博深股份/002282.SZ
2020-07-169.779.778.929.24-6.76%1.38%-0.29%8,672,90079,043,000118%9.11-8.04%9.53-1.15%9.47-0.20%9.270.09%0.96%
泰尔股份/002347.SZ
2020-07-164.534.634.424.42-2.64%-2.39%-3.26%8,570,10038,806,00074%4.53-1.74%4.64-1.13%4.65-0.04%4.570.31%0.71%
*ST康盛/002418.SZ
2020-07-161.751.761.601.60-4.76%-4.71%0.88%38,749,30065,079,000182%1.680.96%1.652.30%1.621.95%1.591.47%0.32%
中粮资本/002423.SZ
2020-07-1611.3511.3510.2510.25-10.01%-4.69%-0.91%25,813,200277,590,000143%10.75-2.34%10.780.93%10.641.01%10.341.57%1.64%
*ST胜利/002426.SZ
2020-07-162.112.131.931.97-2.96%-4.32%7.89%298,563,400614,745,000245%2.061.68%2.003.15%1.956.09%1.834.40%1.67%
江苏神通/002438.SZ
2020-07-169.8410.349.469.65-2.53%-3.15%-2.43%12,979,900129,337,00098%9.96-2.33%10.39-0.31%10.260.32%9.890.54%1.71%
巨星科技/002444.SZ
2020-07-1614.7015.2214.1014.13-4.20%-3.99%2.03%32,547,600479,007,000119%14.72-2.06%14.790.39%14.551.56%13.851.77%1.42%
新筑股份/002480.SZ
2020-07-166.056.155.815.86-3.14%-2.33%-8.02%24,026,300144,150,00058%6.00-3.44%6.28-2.20%6.39-1.48%6.37-0.02%0.69%
天汽模/002510.SZ
2020-07-164.834.864.554.58-3.78%-2.62%-6.63%34,924,000164,239,00061%4.70-4.24%4.96-2.32%5.02-0.46%4.910.23%1.16%
宝馨科技/002514.SZ
2020-07-164.284.344.134.13-3.50%-3.07%-4.62%9,491,80040,448,00091%4.26-1.96%4.36-0.96%4.37-0.55%4.330.14%0.49%
日发精机/002520.SZ
2020-07-167.157.206.886.88-3.51%-2.11%-3.43%9,425,50066,247,00076%7.03-1.91%7.16-1.17%7.20-0.59%7.120.18%0.69%
金财互联/002530.SZ
2020-07-1613.0813.3812.2112.46-3.63%-3.57%-8.45%15,323,200197,998,00055%12.92-2.58%13.43-3.21%13.82-1.29%13.610.39%1.16%
新界泵业/002532.SZ
2020-07-168.978.978.198.20-9.89%-4.28%-8.69%25,086,400214,919,00065%8.57-8.71%9.54-2.78%9.460.12%8.980.45%1.55%
海联金汇/002537.SZ
2020-07-166.807.136.436.55-1.50%-4.42%-3.82%54,638,400374,464,00092%6.851.38%6.85-0.73%6.93-2.53%6.811.04%1.74%
宝鼎科技/002552.SZ
2020-07-1616.6816.9415.3715.62-6.41%-4.07%-6.63%6,172,600100,510,00054%16.28-5.13%17.22-1.53%17.33-1.14%16.730.47%1.27%
亚威股份/002559.SZ
2020-07-166.726.756.246.28-6.69%-3.87%-3.12%11,341,80074,091,000101%6.53-3.59%6.650.06%6.590.08%6.480.51%0.76%
豪迈科技/002595.SZ
2020-07-1621.1021.7620.3520.40-3.32%-3.60%-1.88%3,907,30082,688,000102%21.16-1.16%21.32-0.35%21.260.67%20.790.64%0.69%
山东章鼓/002598.SZ
2020-07-166.496.596.306.30-3.23%-2.39%-2.81%4,137,60026,704,00089%6.45-2.03%6.56-0.67%6.56-0.26%6.480.33%0.55%
申科股份/002633.SZ
2020-07-168.479.088.178.500.71%-0.82%1.17%5,538,10047,461,000180%8.570.98%8.550.19%8.540.19%8.400.82%0.02%
雪人股份/002639.SZ
2020-07-167.858.027.447.45-2.23%-4.03%-2.92%29,487,400228,905,000104%7.760.45%7.80-0.29%7.85-0.04%7.670.58%0.96%
亿利达/002686.SZ
2020-07-165.996.045.665.72-4.35%-2.42%-4.60%3,643,70021,359,00033%5.86-2.85%6.02-1.25%6.05-0.67%6.000.35%1.30%
机器人/300024.SZ
2020-07-1614.9415.1814.3414.38-3.81%-2.63%-5.25%30,803,500454,912,00077%14.77-2.65%15.19-2.03%15.34-0.80%15.180.27%0.99%
钢研高纳/300034.SZ
2020-07-1619.9020.3319.1019.16-4.01%-3.20%-2.36%10,661,700211,028,00067%19.79-2.65%20.30-1.11%20.33-0.06%19.620.60%0.60%
豫金刚石/300064.SZ
2020-07-162.252.302.152.15-10.04%-2.54%-5.99%47,849,900105,558,000155%2.21-12.74%2.43-2.92%2.39-1.36%2.290.00%1.53%
易成新能/300080.SZ
2020-07-164.904.954.694.70-4.08%-2.95%-6.06%14,469,00070,067,00078%4.84-2.81%5.01-1.69%5.06-0.84%5.000.20%0.81%
金通灵/300091.SZ
2020-07-163.763.833.593.59-4.77%-3.36%-6.51%29,313,600108,900,00080%3.72-3.68%3.85-1.74%3.88-1.10%3.840.16%0.71%
科新机电/300092.SZ
2020-07-168.769.148.508.67-8.16%-1.53%-1.58%19,759,200173,985,000148%8.81-10.16%9.36-0.95%9.190.05%8.810.42%1.43%
华伍股份/300095.SZ
2020-07-169.9610.059.179.18-7.55%-3.39%-8.34%11,775,400111,886,00064%9.50-5.81%10.03-0.85%9.98-0.52%10.02-0.48%0.93%
智云股份/300097.SZ
2020-07-1615.0515.5614.8714.87-9.99%-0.48%-13.49%14,252,300212,937,00061%14.94-10.42%16.91-4.76%17.29-2.94%17.19-0.56%0.78%
锐奇股份/300126.SZ
2020-07-166.836.956.506.53-4.25%-3.67%-6.87%7,298,90049,477,00074%6.78-2.60%7.02-1.15%7.05-0.87%7.010.65%0.94%
中金环境/300145.SZ
2020-07-163.423.483.293.30-3.51%-2.74%-4.15%38,740,000131,428,00073%3.39-2.53%3.52-1.18%3.510.06%3.440.32%0.98%
昌红科技/300151.SZ
2020-07-1616.4516.5714.9714.99-9.21%-4.60%-11.61%16,087,900252,794,00096%15.71-6.99%16.68-2.72%16.93-2.09%16.96-0.73%-0.43%
瑞凌股份/300154.SZ
2020-07-165.715.785.495.52-3.50%-2.51%-2.97%4,520,30025,594,00077%5.66-2.35%5.80-1.21%5.82-0.05%5.690.57%0.86%
华中数控/300161.SZ
2020-07-1624.7525.1222.9523.12-7.22%-3.53%-8.63%8,439,000202,257,00089%23.97-6.24%25.41-3.46%25.81-1.43%25.30-0.06%0.94%
四方达/300179.SZ
2020-07-166.366.516.106.10-3.02%-3.51%-2.65%9,076,00057,375,00088%6.32-1.08%6.41-0.76%6.410.03%6.270.76%0.98%
通裕重工/300185.SZ
2020-07-162.182.242.132.13-2.74%-2.56%-3.45%77,186,000168,704,00078%2.19-1.13%2.23-1.89%2.280.09%2.210.59%1.30%
佳士科技/300193.SZ
2020-07-167.707.767.387.40-3.77%-2.21%-3.66%6,776,50051,276,00097%7.57-2.06%7.71-1.68%7.76-0.32%7.680.10%0.59%
东方电热/300217.SZ
2020-07-162.662.692.492.51-5.99%-3.65%-6.03%39,354,700102,532,00065%2.61-4.30%2.74-0.51%2.72-1.20%2.670.30%1.44%
依米康/300249.SZ
2020-07-167.117.166.566.60-6.38%-3.90%-2.70%19,821,200136,127,00098%6.87-1.97%6.920.07%6.88-0.03%6.780.53%0.77%
开山股份/300257.SZ
2020-07-1615.4015.8714.9815.03-1.76%-2.81%-0.58%10,161,400157,134,000128%15.460.18%15.430.08%15.45-0.28%15.121.56%1.32%
新莱应材/300260.SZ
2020-07-1622.8422.9520.5120.68-8.09%-5.19%-11.82%9,932,100216,630,00059%21.81-5.73%23.63-5.96%25.05-0.63%23.450.78%1.79%
隆华科技/300263.SZ
2020-07-169.109.258.468.51-5.86%-3.89%-5.99%48,256,800427,289,00090%8.85-4.98%9.30-2.08%9.35-0.65%9.050.52%1.17%
兴源环境/300266.SZ
2020-07-163.844.043.703.75-1.57%-3.70%-0.90%51,145,900199,137,000135%3.890.54%3.910.15%3.880.94%3.781.04%1.20%
华昌达/300278.SZ
2020-07-163.743.813.563.57-4.29%-2.96%-6.79%15,699,40057,753,00088%3.68-3.44%3.81-2.48%3.86-1.18%3.830.13%0.38%
紫天科技/300280.SZ
2020-07-1660.0060.5053.0953.09-10.00%-5.18%-6.47%7,408,200414,779,000113%55.99-6.55%57.83-2.47%58.03-0.70%56.761.12%2.06%
华民股份/300345.SZ
2020-07-168.618.887.797.80-9.83%-5.90%-6.28%23,583,300195,476,000142%8.29-9.24%8.78-2.38%8.73-0.77%8.320.56%1.84%
康跃科技/300391.SZ
2020-07-1613.6613.8013.1413.38-1.98%-0.93%2.25%5,133,60069,327,00073%13.51-1.40%13.700.61%13.520.77%13.090.25%-0.07%
劲拓股份/300400.SZ
2020-07-1617.3017.3015.7215.93-8.82%-3.51%-4.14%14,335,900236,688,000106%16.51-5.28%17.17-3.37%17.540.45%16.620.69%1.79%
ST坊展/600149.SH
2020-07-165.085.154.954.96-2.55%-1.65%-2.48%4,273,00021,549,00089%5.04-2.02%5.13-0.56%5.13-0.33%5.090.16%0.40%
全柴动力/600218.SH
2020-07-169.789.859.269.30-4.62%-2.69%-4.89%10,508,100100,429,00057%9.56-2.56%9.84-1.27%9.90-0.77%9.780.28%0.79%
*ST海华/600243.SH
2020-07-162.722.722.632.64-1.49%-1.46%-3.86%1,337,1003,582,00068%2.68-1.62%2.74-1.55%2.77-0.25%2.75-0.15%0.01%
国机汽车/600335.SH
2020-07-165.095.204.904.91-3.54%-2.81%-5.56%9,646,60048,731,00071%5.05-1.58%5.20-1.59%5.25-0.91%5.200.23%0.95%
航天动力/600343.SH
2020-07-169.059.258.608.74-3.53%-2.74%-2.98%15,776,700141,769,00075%8.99-3.30%9.37-0.54%9.29-0.19%9.010.42%1.37%
*ST湘电/600416.SH
2020-07-1613.7114.2213.2613.960.00%2.37%-1.76%13,958,100190,352,00093%13.64-3.66%14.13-3.24%14.45-2.32%14.210.13%-0.32%
百利电气/600468.SH
2020-07-165.315.385.005.01-5.47%-3.49%-7.38%14,936,30077,539,00077%5.19-3.39%5.37-2.51%5.47-1.21%5.410.24%0.93%
双良节能/600481.SH
2020-07-163.383.383.183.19-4.49%-2.27%-0.47%12,810,40041,818,00085%3.26-3.97%3.320.18%3.290.52%3.210.31%0.60%
晋西车轴/600495.SH
2020-07-164.224.294.044.15-2.58%-0.62%-1.80%21,537,40089,936,00084%4.18-2.00%4.25-0.84%4.26-0.72%4.230.29%0.80%
济川药业/600566.SH
2020-07-1628.9529.1026.0626.10-9.84%-4.20%-3.74%24,476,500666,821,000149%27.24-6.48%28.14-1.44%27.96-0.12%27.110.58%0.92%
龙溪股份/600592.SH
2020-07-1611.9612.0511.4011.40-4.68%-2.31%-8.96%7,059,30082,382,00066%11.67-4.31%12.29-2.14%12.52-1.25%12.52-0.34%0.45%
汇通能源/600605.SH
2020-07-1613.4513.4512.4712.48-9.89%-3.29%-0.26%9,438,200121,786,000288%12.90-6.83%13.180.15%12.940.88%12.511.90%1.32%
中航重机/600765.SH
2020-07-1612.1012.5211.6711.73-2.82%-3.80%-1.25%23,058,100281,149,00080%12.19-0.43%12.310.11%12.27-0.97%11.880.99%1.73%
上柴股份/600841.SH
2020-07-167.888.007.487.50-5.78%-3.21%-3.46%4,147,00032,136,00091%7.75-3.49%8.02-0.84%7.99-0.21%7.770.34%1.04%
中航高科/600862.SH
2020-07-1620.6021.5820.1820.522.09%-1.96%2.59%45,427,200950,792,000147%20.931.24%20.870.16%20.820.44%20.001.58%2.05%
渤海汽车/600960.SH
2020-07-163.393.463.313.31-2.07%-2.24%-3.44%13,708,40046,412,00080%3.39-1.77%3.45-1.34%3.50-0.40%3.430.29%0.71%
建设机械/600984.SH
2020-07-1623.1023.1520.8120.90-8.97%-4.99%-4.24%15,175,600333,820,00069%22.00-4.28%22.490.42%22.190.97%21.83-0.41%-0.32%
晋亿实业/601002.SH
2020-07-165.956.015.715.80-2.52%-1.31%-2.23%10,426,40061,273,00065%5.88-1.85%6.00-0.63%6.00-0.37%5.930.37%0.72%
恒立液压/601100.SH
2020-07-1660.0060.3755.0055.16-7.53%-4.14%-0.13%10,037,100577,542,000104%57.54-4.14%58.77-1.57%58.691.10%55.231.60%0.90%
杭齿前进/601177.SH
2020-07-168.668.738.308.33-3.59%-2.26%-2.53%3,117,80026,574,00059%8.52-1.92%8.70-0.48%8.680.13%8.550.57%0.37%
陕鼓动力/601369.SH
2020-07-166.907.006.596.63-3.91%-2.83%-1.82%9,237,60063,027,00080%6.82-2.15%6.90-0.19%6.870.29%6.750.46%0.80%
合锻智能/603011.SH
2020-07-165.395.465.135.17-3.90%-2.40%-5.29%7,370,10039,040,00055%5.30-2.90%5.46-0.71%5.46-0.91%5.460.17%1.27%
宁波精达/603088.SH
2020-07-168.999.088.448.48-5.78%-3.55%-3.30%6,224,00054,724,00088%8.79-3.91%9.120.06%9.000.25%8.770.47%0.49%
应流股份/603308.SH
2020-07-1621.5121.7920.4420.44-4.35%-2.88%-8.57%9,811,400206,505,00072%21.05-4.61%22.19-3.66%22.99-1.20%22.360.09%1.47%
纽威股份/603699.SH
2020-07-1616.5216.5215.5015.80-4.24%-1.39%-5.75%2,718,20043,555,00056%16.02-4.53%16.46-0.80%16.71-1.23%16.760.16%0.53%