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
2019-03-187.928.127.828.082.15%1.16%-3.40%13,631,600108,869,00043%7.990.55%7.95-2.37%8.260.15%8.36-0.64%0.49%
中兵红箭/000519.SZ
2019-03-188.088.247.958.241.85%1.07%0.32%29,876,500243,578,00065%8.150.37%8.13-2.52%8.330.31%8.210.21%0.80%
大冷股份/000530.SZ
2019-03-184.864.924.714.90-0.81%1.87%-6.08%41,869,000201,397,00071%4.81-2.41%4.96-9.08%5.46-1.28%5.220.29%3.05%
创元科技/000551.SZ
2019-03-187.147.237.077.222.41%0.70%1.11%4,998,70035,840,00060%7.172.14%7.03-0.78%7.180.07%7.140.38%0.69%
苏常柴A/000570.SZ
2019-03-185.195.195.095.199.96%0.12%8.31%10,516,70054,522,000113%5.1810.79%4.881.31%4.881.94%4.791.42%0.84%
威孚高科/000581.SZ
2019-03-1822.2323.3222.2023.244.54%1.58%5.69%13,957,100319,321,000128%22.882.66%22.521.32%22.351.29%21.990.71%0.63%
宝塔实业/000595.SZ
2019-03-183.743.833.703.801.33%0.80%-0.84%19,131,00072,132,00053%3.772.22%3.69-0.43%3.760.21%3.830.47%0.80%
中油资本/000617.SZ
2019-03-1813.6714.6913.6114.323.02%0.32%4.61%13,576,800193,799,000154%14.273.48%13.942.41%13.851.70%13.690.73%0.69%
中核科技/000777.SZ
2019-03-1814.3214.5814.1214.562.03%1.14%-2.22%10,834,200155,964,00065%14.401.32%14.22-1.15%14.59-0.59%14.890.03%0.75%
冰轮环境/000811.SZ
2019-03-188.358.517.978.185.68%-1.36%13.67%63,826,400529,328,000220%8.299.74%7.786.54%7.585.67%7.204.49%1.59%
*ST慧业/000816.SZ
2019-03-182.452.492.422.495.06%0.57%9.02%50,554,600125,162,000104%2.485.77%2.392.80%2.352.13%2.281.74%1.60%
秦川机床/000837.SZ
2019-03-184.935.074.935.061.81%0.82%-0.86%10,381,10052,105,00052%5.020.86%4.97-1.05%5.060.26%5.10-0.31%0.54%
云内动力/000903.SZ
2019-03-183.043.083.033.082.33%0.49%-1.35%24,382,00074,728,00060%3.071.42%3.04-1.65%3.11-0.19%3.120.39%0.86%
景峰医药/000908.SZ
2019-03-185.465.705.465.674.23%1.30%3.68%15,900,70089,001,00081%5.602.58%5.52-0.99%5.560.82%5.470.53%1.09%
盈峰环境/000967.SZ
2019-03-186.906.956.766.940.58%0.93%1.05%4,874,20033,517,00073%6.881.18%6.80-0.24%6.890.00%6.870.19%0.57%
精功科技/002006.SZ
2019-03-186.276.386.086.371.76%2.38%0.16%12,760,70079,403,00062%6.22-1.10%6.28-2.32%6.43-0.22%6.360.40%0.78%
盾安环境/002011.SZ
2019-03-186.736.776.426.54-3.96%-0.58%5.91%69,881,200459,699,000121%6.580.34%6.570.89%6.441.84%6.181.40%1.23%
轴研科技/002046.SZ
2019-03-188.238.558.238.512.90%0.72%0.51%4,218,80035,645,00041%8.451.58%8.31-0.50%8.420.36%8.470.48%1.41%
三花智控/002050.SZ
2019-03-1816.4416.6316.2016.591.47%0.97%2.43%12,052,600198,035,00068%16.430.62%16.28-0.61%16.550.32%16.200.61%0.65%
长城影视/002071.SZ
2019-03-185.575.735.315.370.56%-0.90%0.09%24,944,800135,180,000104%5.421.37%5.36-0.43%5.430.11%5.371.06%1.41%
广东鸿图/002101.SZ
2019-03-189.339.499.149.462.27%1.14%2.47%6,921,60064,737,00094%9.351.96%9.190.21%9.240.70%9.230.21%0.46%
信隆健康/002105.SZ
2019-03-184.915.424.865.317.71%3.45%7.14%14,184,90072,811,000241%5.134.86%5.032.34%5.031.86%4.961.60%0.90%
*ST天马/002122.SZ
2019-03-182.852.872.752.82-2.08%0.68%10.68%38,198,300106,982,000133%2.80-1.16%2.820.11%2.743.17%2.553.07%2.63%
ST新光/002147.SZ
2019-03-183.183.243.123.241.57%1.06%-1.58%30,594,70098,082,00074%3.211.23%3.17-1.31%3.26-1.30%3.290.61%1.40%
汉钟精机/002158.SZ
2019-03-1811.0011.0810.1710.330.19%-1.78%2.15%32,521,400342,014,000130%10.522.38%10.290.77%10.241.43%10.110.72%0.57%
大连重工/002204.SZ
2019-03-183.763.843.743.821.33%0.42%-1.22%9,208,60035,030,00058%3.801.82%3.74-0.37%3.790.08%3.870.08%0.35%
达 意 隆/002209.SZ
2019-03-188.308.478.288.461.32%1.05%-3.03%4,226,40035,385,00036%8.37-0.23%8.44-3.98%9.09-0.56%8.720.80%1.63%
特 尔 佳/002213.SZ
2019-03-1810.0710.159.6810.08-1.37%1.56%-8.12%12,673,300125,778,00080%9.93-2.15%10.20-4.84%10.85-2.32%10.97-0.49%0.78%
西仪股份/002265.SZ
2019-03-189.749.759.479.750.72%1.45%0.27%5,749,30055,256,00059%9.61-0.19%9.77-0.63%9.840.26%9.720.37%0.96%
川润股份/002272.SZ
2019-03-185.245.595.195.414.64%0.33%3.68%16,353,10088,181,000108%5.394.60%5.240.42%5.291.19%5.220.66%0.52%
博深工具/002282.SZ
2019-03-1810.2010.259.9210.252.30%1.41%2.42%5,939,00060,028,00086%10.111.52%9.96-0.64%10.090.51%10.010.31%0.52%
泰尔股份/002347.SZ
2019-03-184.904.954.734.92-2.77%1.23%-0.30%28,527,000138,640,000123%4.86-7.97%5.14-0.68%5.08-0.18%4.940.35%1.16%
康盛股份/002418.SZ
2019-03-185.205.204.664.71-0.42%-4.68%3.77%107,171,300529,578,000138%4.948.52%4.752.93%4.672.82%4.541.86%1.17%
中原特钢/002423.SZ
2019-03-1811.7012.1811.3611.922.94%1.32%-5.23%12,951,700152,376,00056%11.773.02%11.53-1.19%11.81-0.27%12.58-1.01%0.14%
胜利精密/002426.SZ
2019-03-183.703.773.683.762.17%0.56%-5.34%49,059,800183,425,00039%3.740.67%3.75-2.82%3.88-0.59%3.970.94%1.37%
江苏神通/002438.SZ
2019-03-186.897.086.897.082.76%0.90%1.37%3,522,70024,719,00064%7.021.81%6.93-0.25%7.03-0.11%6.980.43%0.54%
巨星科技/002444.SZ
2019-03-1812.2912.3712.0112.320.41%0.91%3.49%13,832,500168,884,00077%12.21-0.89%12.15-0.72%12.160.80%11.910.66%0.97%
新筑股份/002480.SZ
2019-03-185.756.045.756.043.96%1.53%1.82%12,321,70073,301,00087%5.952.02%5.86-0.64%5.930.46%5.930.32%0.63%
天汽模/002510.SZ
2019-03-184.985.034.885.020.80%1.58%2.76%27,675,000136,781,00064%4.94-1.50%4.97-1.21%5.000.66%4.890.43%0.86%
宝馨科技/002514.SZ
2019-03-186.487.186.426.804.13%-1.58%2.97%22,551,400155,813,000137%6.917.15%6.720.87%6.841.35%6.601.34%1.42%
日发精机/002520.SZ
2019-03-188.198.358.148.331.83%0.66%0.66%4,157,80034,407,00059%8.280.35%8.21-1.08%8.340.35%8.280.24%0.59%
金财互联/002530.SZ
2019-03-1810.6211.0010.4010.771.60%0.49%4.07%11,597,500124,305,00049%10.72-0.37%10.67-3.83%11.160.90%10.351.81%2.47%
新界泵业/002532.SZ
2019-03-126.026.145.956.060.66%-0.10%3.64%6,034,30036,607,00098%6.073.02%5.930.47%5.930.66%5.850.85%0.77%
海联金汇/002537.SZ
2019-03-1812.3312.7912.3212.713.08%1.27%1.58%10,476,900131,483,00094%12.550.55%12.54-0.60%12.69-0.51%12.511.06%1.38%
宝鼎科技/002552.SZ
2019-03-187.097.367.097.364.10%1.42%-8.46%5,106,40037,056,00048%7.262.37%7.13-1.64%7.41-0.56%8.04-0.19%1.14%
亚威股份/002559.SZ
2019-03-188.218.358.098.352.58%1.50%0.42%5,310,30043,690,00056%8.231.28%8.16-1.14%8.37-0.58%8.320.36%0.73%
豪迈科技/002595.SZ
2019-03-1820.2121.8520.2121.566.68%2.27%7.75%3,525,20074,315,000176%21.083.99%20.602.16%20.392.05%20.011.22%0.82%
山东章鼓/002598.SZ
2019-03-187.858.097.808.001.14%0.40%3.20%5,270,80041,997,000102%7.972.38%7.81-0.45%7.860.69%7.750.58%0.60%
申科股份/002633.SZ
2019-03-189.269.539.079.533.47%1.82%2.37%1,787,00016,726,00082%9.361.53%9.26-0.63%9.400.12%9.310.53%0.82%
雪人股份/002639.SZ
2019-03-189.8510.169.319.410.00%-1.94%6.29%56,389,000541,114,000126%9.604.43%9.302.12%9.172.34%8.851.84%0.63%
亿利达/002686.SZ
2019-03-187.127.367.127.363.08%1.04%0.59%3,324,80024,219,00079%7.282.26%7.19-0.40%7.300.06%7.320.03%0.30%
机器人/300024.SZ
2019-03-1819.7520.1519.4119.760.05%0.10%1.63%30,669,000605,426,00060%19.740.80%19.550.14%19.680.06%19.441.03%1.82%
钢研高纳/300034.SZ
2019-03-1812.4412.7212.2812.661.52%0.88%-0.11%7,925,20099,465,00055%12.550.78%12.48-2.19%12.860.45%12.670.64%1.17%
豫金刚石/300064.SZ
2019-03-185.485.615.395.582.39%1.29%2.61%13,683,20075,381,00060%5.511.40%5.44-0.89%5.550.71%5.440.63%0.83%
易成新能/300080.SZ
2019-03-186.326.566.326.533.49%0.62%-5.76%14,662,90095,165,00047%6.492.89%6.42-2.04%6.65-0.87%6.93-0.01%0.05%
金通灵/300091.SZ
2019-03-185.735.905.365.46-3.19%-2.62%6.35%149,766,900839,708,000167%5.612.39%5.413.23%5.292.92%5.131.97%1.09%
科新机电/300092.SZ
2019-03-187.457.517.337.491.63%0.82%0.38%5,016,50037,268,00045%7.430.84%7.36-2.65%7.590.38%7.460.32%0.53%
华伍股份/300095.SZ
2019-03-185.926.155.916.131.16%1.41%0.51%9,934,40060,054,00064%6.05-1.18%6.06-3.20%6.210.44%6.100.33%0.74%
智云股份/300097.SZ
2019-03-1813.5213.8613.2413.822.29%2.51%-10.60%11,448,100154,336,00048%13.48-0.75%13.72-6.19%14.96-4.11%15.46-0.25%0.42%
锐奇股份/300126.SZ
2019-03-186.066.165.856.100.66%1.33%-0.86%10,664,50064,196,00059%6.02-0.50%6.04-3.76%6.22-0.08%6.150.59%0.93%
中金环境/300145.SZ
2019-03-183.984.043.914.042.28%1.41%-0.47%33,433,300133,194,00060%3.980.91%3.95-1.08%4.050.00%4.060.35%0.62%
昌红科技/300151.SZ
2019-03-186.586.646.456.570.92%0.24%2.34%5,044,50033,064,00058%6.551.55%6.45-1.03%6.530.56%6.420.49%0.74%
瑞凌股份/300154.SZ
2019-03-185.986.135.906.092.53%0.46%0.25%4,081,20024,742,00075%6.062.35%5.97-2.04%6.110.35%6.080.10%0.55%
华中数控/300161.SZ
2019-03-1813.8614.4913.7114.323.32%1.14%-3.52%5,035,80071,304,00058%14.162.05%14.05-6.48%15.04-0.24%14.840.30%1.34%
四方达/300179.SZ
2019-03-184.714.914.704.904.03%1.49%2.10%6,884,30033,239,00081%4.832.51%4.76-0.59%4.840.10%4.800.48%0.66%
通裕重工/300185.SZ
2019-03-182.192.232.162.232.29%1.18%-3.38%52,959,700116,732,00038%2.200.92%2.18-1.85%2.26-0.83%2.310.61%1.22%
佳士科技/300193.SZ
2019-03-188.328.728.288.481.56%-0.34%5.84%20,020,900170,353,000160%8.513.35%8.322.29%8.182.00%8.011.44%0.80%
东方电热/300217.SZ
2019-03-183.213.293.173.281.23%1.05%2.95%31,884,700103,509,00065%3.252.43%3.19-0.50%3.250.53%3.190.66%1.10%
依米康/300249.SZ
2019-03-188.098.207.948.201.49%1.30%-8.82%15,974,000129,307,00045%8.100.00%8.08-3.27%8.60-1.95%8.991.08%3.41%
开山股份/300257.SZ
2019-03-1813.1013.5912.9013.533.20%2.12%-0.54%3,182,60042,166,00074%13.250.75%13.21-1.22%13.53-0.41%13.60-0.21%0.63%
新莱应材/300260.SZ
2019-03-1811.3811.5711.2111.511.95%1.25%-1.03%3,246,90036,912,00056%11.371.09%11.24-1.79%11.54-0.33%11.630.25%0.78%
隆华科技/300263.SZ
2019-03-185.605.705.565.650.89%0.23%-3.80%13,601,50076,676,00033%5.640.48%5.63-2.81%5.89-0.15%5.870.19%0.56%
兴源环境/300266.SZ
2019-03-184.184.284.094.242.66%1.34%-2.17%46,768,700195,695,00049%4.180.75%4.15-2.37%4.32-0.44%4.330.53%1.27%
华昌达/300278.SZ
2019-03-188.508.507.898.34-2.57%1.92%-13.33%30,493,600249,524,00061%8.18-3.29%8.47-7.92%9.40-2.67%9.62-1.12%5.36%
紫天科技/300280.SZ
2019-03-1832.4033.0932.4032.920.40%0.19%-11.46%5,203,900170,988,00029%32.860.16%32.91-0.31%33.44-0.62%37.18-0.60%0.06%
红宇新材/300345.SZ
2019-03-184.865.014.824.951.02%0.47%-4.72%15,045,40074,127,00046%4.93-0.26%4.93-3.16%5.21-1.16%5.201.76%1.83%
康跃科技/300391.SZ
2019-03-1812.3312.9812.3312.794.24%0.62%-1.37%3,257,90041,412,00069%12.713.27%12.44-2.12%12.82-0.27%12.97-0.12%0.03%
劲拓股份/300400.SZ
2019-03-1820.1020.8519.8120.160.50%-0.97%-5.57%6,158,600125,372,00055%20.361.67%19.86-0.86%20.48-1.70%21.35-0.09%1.15%
ST坊展/600149.SH
2019-03-185.886.095.866.002.21%-0.10%-1.83%4,894,10029,393,00084%6.012.54%5.93-0.92%6.02-0.13%6.11-0.20%0.61%
全柴动力/600218.SH
2019-03-1813.9714.2812.7713.280.00%-0.84%-0.27%70,777,700947,927,00094%13.39-0.86%13.491.25%13.221.47%13.320.57%0.71%
青海华鼎/600243.SH
2019-03-185.185.385.125.332.70%1.49%2.38%3,008,00015,797,00058%5.251.65%5.19-1.11%5.320.09%5.210.70%1.23%
国机汽车/600335.SH
2019-03-187.978.077.818.052.16%1.00%2.77%21,123,900168,364,00078%7.971.63%7.84-0.61%7.880.90%7.830.35%0.78%
航天动力/600343.SH
2019-03-1810.8911.0210.5811.020.36%1.38%3.61%16,575,800180,177,00065%10.87-0.33%10.87-1.37%10.910.69%10.640.64%1.10%
湘电股份/600416.SH
2019-03-187.077.377.027.292.68%1.25%0.72%11,407,10082,135,00058%7.201.10%7.13-1.94%7.350.26%7.240.21%0.88%
百利电气/600468.SH
2019-03-186.916.916.336.503.50%-1.81%-1.08%26,954,800178,431,000192%6.624.35%6.520.37%6.66-0.34%6.571.03%1.49%
双良节能/600481.SH
2019-03-184.624.674.574.660.87%0.80%-0.28%16,920,30078,227,00056%4.62-0.32%4.67-4.38%4.880.97%4.670.84%1.50%
晋西车轴/600495.SH
2019-03-185.405.645.365.604.48%1.08%2.49%46,196,400255,920,000112%5.543.42%5.440.67%5.451.02%5.460.33%0.63%
济川药业/600566.SH
2019-03-1835.2137.0535.2136.754.46%1.31%2.56%12,190,900442,235,000119%36.283.51%35.660.22%36.07-0.09%35.830.41%0.53%
龙溪股份/600592.SH
2019-03-187.998.187.928.152.39%1.22%3.95%8,200,00066,027,00060%8.051.53%7.960.04%8.03-0.04%7.841.28%1.48%
汇通能源/600605.SH
2019-03-1811.1111.4911.1111.451.15%0.96%0.16%1,907,00021,627,00068%11.340.42%11.23-0.42%11.420.12%11.430.33%0.80%
中航重机/600765.SH
2019-03-1810.1110.3510.0610.312.08%0.76%0.22%16,268,200166,460,00072%10.230.73%10.16-1.57%10.340.15%10.290.18%0.62%
上柴股份/600841.SH
2019-03-188.889.058.739.00-0.55%1.52%2.94%10,487,90092,975,000136%8.87-1.97%8.900.02%8.870.56%8.740.54%0.56%
中航高科/600862.SH
2019-03-188.468.608.268.581.42%1.12%1.57%16,693,000141,648,00058%8.49-0.36%8.57-2.16%8.650.73%8.450.33%0.77%
渤海汽车/600960.SH
2019-03-184.234.344.164.342.84%1.59%1.97%15,482,90066,145,00083%4.271.69%4.22-0.52%4.270.54%4.260.33%0.72%
建设机械/600984.SH
2019-03-186.356.686.336.563.63%0.17%1.67%10,694,50070,039,000119%6.553.44%6.421.70%6.410.80%6.450.73%0.75%
晋亿实业/601002.SH
2019-03-187.367.657.317.653.66%1.73%5.11%41,607,900312,878,000129%7.523.18%7.351.59%7.311.59%7.280.46%0.46%
恒立液压/601100.SH
2019-03-1832.3634.0032.3633.902.70%1.82%8.03%11,337,800377,486,000159%33.29-0.33%32.901.84%32.361.79%31.381.95%1.28%
杭齿前进/601177.SH
2019-03-1814.5614.5914.1514.47-0.55%0.50%5.23%3,767,70054,246,00065%14.403.17%13.962.00%13.741.14%13.750.97%1.30%
陕鼓动力/601369.SH
2019-03-186.696.836.606.833.33%1.29%1.13%8,934,30060,241,000107%6.742.15%6.650.30%6.710.12%6.750.02%0.30%
合锻智能/603011.SH
2019-03-186.086.206.006.201.81%1.04%-8.05%8,554,60052,492,00034%6.140.36%6.19-6.03%6.83-1.20%6.740.55%2.38%
宁波精达/603088.SH
2019-03-1813.6914.0813.4614.083.68%1.40%2.47%2,004,40027,833,00061%13.892.34%13.68-1.32%13.950.49%13.740.37%0.69%
应流股份/603308.SH
2019-03-1810.1510.6410.1010.594.85%2.66%-0.75%8,867,00091,468,000114%10.321.72%10.24-1.05%10.41-0.59%10.67-0.38%0.35%
纽威股份/603699.SH
2019-03-1812.1412.2712.0712.271.83%0.85%1.17%1,989,40024,204,00068%12.170.85%12.06-0.55%12.190.21%12.130.30%0.42%