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
2020-01-236.556.856.506.631.53%-0.48%1.25%10,123,60067,448,000198%6.663.53%6.511.88%6.490.89%6.550.12%-0.46%
中兵红箭/000519.SZ
2020-01-237.868.037.637.68-2.41%-1.71%-6.48%32,119,000250,965,00087%7.81-0.40%7.89-1.33%7.98-1.24%8.21-1.78%-0.23%
大冷股份/000530.SZ
2020-01-233.843.843.693.74-3.11%-0.56%-4.71%6,295,00023,677,000137%3.76-1.83%3.82-1.52%3.85-1.33%3.93-0.78%-0.03%
创元科技/000551.SZ
2020-01-237.457.457.047.18-4.01%-0.83%0.50%8,435,90061,072,000168%7.24-1.42%7.300.37%7.240.44%7.140.51%0.40%
苏常柴A/000570.SZ
2020-01-234.554.584.374.41-3.71%-1.36%-5.67%2,777,70012,420,00075%4.47-2.21%4.56-1.81%4.63-0.52%4.68-0.66%0.02%
威孚高科/000581.SZ
2020-01-2319.1419.1918.0318.28-4.94%-1.42%-6.90%13,666,800253,430,000182%18.54-3.62%18.98-2.68%19.24-2.60%19.64-1.44%0.04%
宝塔实业/000595.SZ
2020-01-233.063.112.923.080.98%1.58%-4.20%13,864,50042,037,00092%3.03-0.75%3.06-1.23%3.10-1.40%3.22-2.34%-0.46%
中油资本/000617.SZ
2020-01-2311.1411.1410.7610.85-3.13%-0.94%-6.74%2,823,60030,926,00088%10.95-2.44%11.20-1.57%11.35-1.48%11.63-0.82%-0.36%
中核科技/000777.SZ
2020-01-2312.5012.6812.0012.27-2.46%-1.03%-3.69%5,333,60066,127,000108%12.40-0.70%12.49-0.78%12.54-0.58%12.74-0.94%0.12%
冰轮环境/000811.SZ
2020-01-237.297.336.927.00-4.50%-1.57%-5.60%9,161,90065,158,00092%7.11-2.48%7.29-2.46%7.48-0.57%7.42-0.22%0.44%
ST慧业/000816.SZ
2020-01-231.391.391.331.34-4.29%-1.18%-8.78%16,140,10021,881,000128%1.36-2.80%1.39-2.45%1.42-2.28%1.47-2.33%-0.38%
秦川机床/000837.SZ
2020-01-234.324.323.913.99-8.06%-0.55%-6.27%16,774,80067,305,000273%4.01-6.63%4.14-4.25%4.18-3.44%4.26-2.47%-0.24%
云内动力/000903.SZ
2020-01-232.742.742.632.66-3.27%-1.00%-0.82%13,571,20036,463,000138%2.69-2.11%2.730.04%2.710.22%2.680.19%0.33%
景峰医药/000908.SZ
2020-01-233.443.453.313.36-2.61%-0.12%-5.08%17,397,10058,522,000100%3.36-3.56%3.49-0.06%3.45-0.86%3.54-1.31%-0.80%
盈峰环境/000967.SZ
2020-01-236.246.306.036.12-2.86%-0.73%-4.63%9,972,20061,481,000105%6.17-1.00%6.24-1.19%6.30-1.15%6.42-0.34%0.25%
精功科技/002006.SZ
2020-01-234.694.694.454.49-4.26%-1.56%-7.65%5,304,20024,193,00083%4.56-2.90%4.64-1.11%4.70-2.15%4.86-1.58%0.03%
盾安环境/002011.SZ
2020-01-235.115.114.774.90-4.11%-1.27%-3.45%13,719,60068,086,00085%4.96-2.55%5.06-0.96%5.07-0.28%5.08-0.12%0.25%
轴研科技/002046.SZ
2020-01-236.676.716.306.36-5.07%-1.96%-6.39%5,628,00036,508,000200%6.49-2.88%6.61-2.91%6.70-1.77%6.79-1.55%-0.17%
三花智控/002050.SZ
2020-01-2320.4721.1719.6520.800.24%1.52%4.89%50,683,1001,038,420,000112%20.491.02%20.211.74%19.921.24%19.830.41%0.50%
长城影视/002071.SZ
2020-01-233.143.183.013.03-5.02%-2.01%-9.61%12,298,90038,027,00076%3.09-3.28%3.30-0.96%3.28-1.20%3.35-1.21%-1.03%
广东鸿图/002101.SZ
2020-01-237.868.097.537.66-4.37%-1.92%-7.48%7,993,70062,434,00071%7.81-1.72%7.89-0.93%7.96-1.09%8.28-1.43%0.07%
信隆健康/002105.SZ
2020-01-237.057.336.556.70-6.94%-3.57%-9.57%18,214,200126,547,00067%6.95-2.06%7.10-0.21%7.04-0.20%7.41-0.31%1.01%
*ST天马/002122.SZ
2020-01-231.851.891.811.83-2.14%-1.13%-5.72%5,499,90010,179,000115%1.85-1.12%1.88-1.52%1.90-1.41%1.94-1.17%-0.27%
ST新光/002147.SZ
2020-01-232.122.192.102.10-4.98%-0.90%-7.57%10,917,30023,134,000112%2.12-3.02%2.15-0.69%2.15-1.19%2.27-1.05%0.43%
汉钟精机/002158.SZ
2020-01-239.089.088.628.70-4.81%-1.53%-5.78%8,665,60076,558,00097%8.84-1.95%8.98-1.20%9.05-0.94%9.23-0.40%0.18%
大连重工/002204.SZ
2020-01-233.203.223.133.14-2.79%-1.01%-3.86%6,521,30020,686,00079%3.17-0.91%3.20-0.62%3.21-0.47%3.27-0.34%-0.01%
达 意 隆/002209.SZ
2020-01-236.927.006.586.69-3.60%-1.30%-5.73%3,162,20021,433,00095%6.78-1.47%6.87-1.18%6.93-1.52%7.10-0.59%0.01%
特 尔 佳/002213.SZ
2020-01-2313.0113.0112.0112.22-6.22%-1.76%-7.05%4,062,70050,535,000105%12.44-4.01%12.76-2.10%12.89-1.20%13.15-1.17%0.34%
西仪股份/002265.SZ
2020-01-238.788.788.358.49-3.41%-0.75%-6.01%3,363,50028,771,00097%8.55-1.75%8.69-2.05%8.84-1.49%9.03-1.59%-0.25%
川润股份/002272.SZ
2020-01-234.544.574.374.42-2.64%-1.16%-4.31%4,244,20018,982,000101%4.47-0.89%4.52-1.36%4.56-0.74%4.62-0.45%0.10%
博深股份/002282.SZ
2020-01-238.038.177.998.07-1.47%0.35%-3.05%1,927,60015,502,000161%8.04-1.10%8.13-1.56%8.20-1.15%8.32-1.00%-0.14%
泰尔股份/002347.SZ
2020-01-234.494.534.324.35-3.97%-1.29%-7.03%5,235,70023,075,00057%4.41-1.85%4.47-1.32%4.51-0.95%4.68-0.28%0.24%
康盛股份/002418.SZ
2020-01-232.522.612.482.49-1.97%-1.74%-9.29%14,558,30036,892,00075%2.532.51%2.54-1.67%2.60-2.26%2.75-1.79%-0.61%
中粮资本/002423.SZ
2020-01-239.279.308.788.90-4.30%-1.51%-7.73%4,666,60042,166,00093%9.04-2.31%9.24-2.15%9.36-1.50%9.65-0.66%-0.04%
胜利精密/002426.SZ
2020-01-232.042.092.042.04-10.13%-0.29%-12.03%81,447,600166,676,000138%2.05-8.74%2.16-4.68%2.21-3.95%2.32-2.81%-0.53%
江苏神通/002438.SZ
2020-01-238.608.658.218.30-4.82%-1.35%-2.49%7,284,80061,294,000136%8.41-4.01%8.63-0.99%8.62-0.39%8.510.06%0.45%
巨星科技/002444.SZ
2020-01-2312.0612.2911.5211.70-3.78%-0.82%1.01%19,457,800229,534,000135%11.80-2.24%11.920.73%11.760.69%11.580.58%0.59%
新筑股份/002480.SZ
2020-01-233.863.863.613.65-5.19%-2.07%-6.72%7,371,00027,472,000176%3.73-3.37%3.79-2.57%3.83-1.85%3.91-1.29%-0.24%
天汽模/002510.SZ
2020-01-236.056.265.665.88-4.85%-2.13%-1.92%108,576,300652,317,00087%6.01-0.58%6.000.82%5.940.36%6.00-3.28%0.87%
宝馨科技/002514.SZ
2020-01-235.585.615.335.50-1.79%0.27%-0.54%5,570,10030,550,00073%5.49-1.03%5.500.77%5.440.30%5.53-0.32%-0.43%
日发精机/002520.SZ
2020-01-237.617.717.327.41-3.77%-1.32%-2.44%3,456,00025,951,00086%7.51-2.35%7.64-0.07%7.580.03%7.60-0.01%0.59%
金财互联/002530.SZ
2020-01-2315.8816.3814.9015.06-6.63%-3.05%0.35%20,479,200318,113,00078%15.53-1.81%15.85-0.16%15.670.49%15.011.05%1.81%
新界泵业/002532.SZ
2020-01-236.326.446.106.21-4.02%-0.62%-4.74%5,275,20032,966,00078%6.25-3.22%6.47-2.71%6.63-0.47%6.52-0.08%0.72%
海联金汇/002537.SZ
2020-01-237.007.106.576.69-4.43%-1.78%-10.78%22,496,200153,215,00070%6.81-1.75%6.93-2.08%7.13-2.73%7.50-1.26%0.16%
宝鼎科技/002552.SZ
2020-01-2322.2022.9421.2921.61-4.00%-2.29%-10.01%8,228,700181,982,00072%22.12-0.23%22.38-2.00%23.18-2.88%24.01-1.04%-0.99%
亚威股份/002559.SZ
2020-01-236.186.356.006.15-1.28%-0.50%2.91%17,223,800106,454,000197%6.18-0.05%6.141.49%6.071.24%5.981.07%0.49%
豪迈科技/002595.SZ
2020-01-2321.2321.2320.7420.91-1.37%0.05%1.72%1,773,60037,068,00094%20.90-1.39%21.10-0.12%21.030.60%20.560.55%0.68%
山东章鼓/002598.SZ
2020-01-236.416.586.236.31-2.02%-1.53%-2.70%2,824,40018,100,000104%6.41-0.17%6.41-0.08%6.41-0.09%6.49-2.74%-0.12%
申科股份/002633.SZ
2020-01-238.558.608.288.55-0.12%1.44%-2.03%1,293,00010,899,00061%8.43-1.89%8.55-2.12%8.69-0.34%8.73-0.34%0.09%
雪人股份/002639.SZ
2020-01-238.618.628.068.18-6.30%-1.69%-8.87%43,660,600363,304,00080%8.32-4.08%8.70-3.50%9.04-1.24%8.98-0.50%0.41%
亿利达/002686.SZ
2020-01-235.505.855.415.47-8.68%-1.72%-11.32%4,952,10027,564,000138%5.57-7.03%5.78-3.95%5.93-3.23%6.17-2.68%-0.99%
机器人/300024.SZ
2020-01-2315.1015.9214.9815.13-0.66%-1.80%1.43%47,821,900736,818,000205%15.411.82%15.241.42%15.101.20%14.920.87%0.34%
钢研高纳/300034.SZ
2020-01-2315.3015.4614.6914.84-3.82%-1.40%-7.85%6,089,80091,655,00068%15.05-1.89%15.23-0.54%15.56-1.83%16.10-0.64%-0.10%
豫金刚石/300064.SZ
2020-01-233.193.203.053.10-3.73%-0.96%-6.60%9,554,00029,907,000138%3.13-2.40%3.19-2.12%3.23-1.85%3.32-1.46%-0.19%
易成新能/300080.SZ
2020-01-235.195.274.915.02-3.46%-1.97%-7.21%6,355,80032,550,000107%5.12-1.78%5.21-1.70%5.27-1.37%5.41-1.01%-0.17%
金通灵/300091.SZ
2020-01-233.994.003.733.76-6.70%-2.54%-8.09%21,891,20084,456,000129%3.86-4.32%3.97-2.43%4.00-1.69%4.09-1.21%-0.30%
科新机电/300092.SZ
2020-01-237.237.266.977.05-2.89%-0.97%-6.82%3,078,20021,913,00055%7.12-0.97%7.21-1.13%7.32-3.43%7.57-0.29%0.29%
华伍股份/300095.SZ
2020-01-235.956.005.735.79-3.34%-1.31%-3.90%3,942,10023,127,000101%5.87-1.51%5.91-0.71%5.95-0.77%6.03-0.61%-0.12%
智云股份/300097.SZ
2020-01-239.069.098.508.74-2.89%-0.13%-5.26%5,705,00049,927,00083%8.75-2.79%8.961.50%8.88-1.31%9.23-1.82%-0.63%
锐奇股份/300126.SZ
2020-01-235.966.035.605.75-4.17%-0.74%-7.50%3,676,50021,297,00064%5.79-2.00%5.93-2.93%6.05-0.75%6.22-1.51%0.28%
中金环境/300145.SZ
2020-01-233.533.573.333.40-4.76%-1.22%-6.44%27,080,70093,213,00089%3.44-3.29%3.54-2.70%3.62-2.01%3.63-0.33%0.22%
昌红科技/300151.SZ
2020-01-238.318.538.088.14-3.10%-1.76%-5.30%3,078,20025,505,00097%8.29-0.47%8.34-0.54%8.39-0.83%8.60-0.87%-0.21%
瑞凌股份/300154.SZ
2020-01-235.655.665.375.41-4.59%-1.67%-5.07%3,216,80017,700,000117%5.50-2.26%5.59-1.19%5.62-0.94%5.70-0.61%-0.01%
华中数控/300161.SZ
2020-01-2315.1716.3115.0215.372.60%-0.91%2.86%7,121,700110,468,000266%15.512.41%15.282.16%15.111.99%14.941.46%0.42%
四方达/300179.SZ
2020-01-236.776.776.256.42-6.28%-1.09%-9.62%12,252,70079,527,00063%6.49-3.94%6.69-2.79%6.85-1.18%7.10-0.69%1.24%
通裕重工/300185.SZ
2020-01-231.811.821.761.78-2.20%-0.50%-2.57%19,155,60034,261,000121%1.79-0.67%1.80-0.83%1.81-0.44%1.83-0.60%-0.05%
佳士科技/300193.SZ
2020-01-238.768.818.508.57-2.50%-0.58%-1.49%5,868,40050,583,000118%8.62-0.91%8.69-0.40%8.660.04%8.70-0.37%-0.25%
东方电热/300217.SZ
2020-01-232.322.332.252.28-2.56%-0.22%-5.94%16,681,50038,117,00094%2.29-1.85%2.31-0.43%2.33-1.35%2.42-1.50%-0.33%
依米康/300249.SZ
2020-01-236.666.666.176.32-5.81%-1.31%-5.57%12,994,80083,220,00099%6.40-4.67%6.62-2.30%6.67-1.20%6.69-0.46%0.21%
开山股份/300257.SZ
2020-01-2310.3710.579.9610.02-3.47%-1.55%-5.26%4,150,40042,242,000136%10.18-1.05%10.25-0.81%10.35-1.07%10.58-1.26%-0.37%
新莱应材/300260.SZ
2020-01-2313.1513.2412.1012.33-7.15%-2.35%-4.11%4,423,40055,856,000107%12.63-3.25%12.98-1.76%13.06-0.30%12.860.14%0.64%
隆华科技/300263.SZ
2020-01-235.485.565.165.29-4.68%-1.03%-5.11%24,525,900131,091,000125%5.35-2.37%5.46-1.64%5.51-1.06%5.58-0.89%-0.02%
兴源环境/300266.SZ
2020-01-233.603.613.273.51-3.04%-0.65%-4.93%22,588,20079,798,000103%3.53-0.70%3.56-1.08%3.60-1.13%3.69-0.51%0.09%
华昌达/300278.SZ
2020-01-234.354.394.024.09-8.09%-2.11%-13.99%19,476,00081,371,00094%4.18-5.86%4.34-3.75%4.42-3.07%4.76-3.06%0.07%
紫天科技/300280.SZ
2020-01-2318.0118.1416.5617.00-7.61%-2.52%-7.86%6,962,000121,408,00064%17.44-4.86%18.17-3.03%18.69-1.08%18.45-0.12%0.94%
红宇新材/300345.SZ
2020-01-237.387.386.807.02-4.88%-0.75%-6.44%10,991,40077,739,00093%7.07-3.81%7.26-0.47%7.28-2.12%7.50-1.39%-0.79%
康跃科技/300391.SZ
2020-01-238.518.597.988.13-6.34%-2.00%-20.15%15,536,300128,889,00036%8.30-4.41%8.52-2.74%8.77-3.29%10.18-0.78%3.82%
劲拓股份/300400.SZ
2020-01-2314.0014.2513.0413.36-5.58%-2.17%-8.66%4,899,70066,917,00072%13.66-3.14%14.01-1.94%14.41-1.80%14.63-0.84%0.10%
ST坊展/600149.SH
2020-01-235.195.234.975.12-1.73%0.61%-3.60%3,692,40018,790,000150%5.09-2.36%5.18-1.63%5.24-1.85%5.31-0.88%-0.17%
全柴动力/600218.SH
2020-01-2310.7510.7510.1110.35-3.81%-1.16%-7.63%11,646,400121,947,00087%10.47-2.59%10.65-1.63%10.83-1.82%11.21-1.36%-0.29%
青海华鼎/600243.SH
2020-01-233.673.943.503.57-1.38%-3.95%-12.48%11,688,60043,445,000148%3.723.05%3.70-2.07%3.82-3.20%4.08-2.58%-0.92%
国机汽车/600335.SH
2020-01-235.835.945.605.67-4.55%-1.53%-7.49%8,256,50047,545,00072%5.76-2.13%5.87-1.59%5.93-1.46%6.13-0.95%0.18%
航天动力/600343.SH
2020-01-238.758.888.558.61-2.71%-0.99%-6.26%7,954,20069,166,00098%8.70-0.88%8.93-2.88%9.11-1.04%9.19-0.96%-0.24%
湘电股份/600416.SH
2020-01-237.127.246.856.97-1.69%-0.68%3.18%13,548,40095,081,000142%7.021.84%6.821.85%6.741.19%6.760.42%-0.35%
百利电气/600468.SH
2020-01-234.004.013.753.82-5.21%-1.19%-5.28%12,070,60046,663,00058%3.87-2.67%3.97-2.55%4.05-1.99%4.030.07%0.83%
双良节能/600481.SH
2020-01-233.213.253.153.17-1.55%-0.50%-2.94%6,134,20019,546,000119%3.19-0.84%3.21-0.77%3.23-0.68%3.27-0.52%-0.16%
晋西车轴/600495.SH
2020-01-234.204.234.074.08-3.09%-1.31%-4.58%13,061,50053,997,00098%4.13-1.43%4.18-1.18%4.21-1.08%4.28-0.33%0.15%
济川药业/600566.SH
2020-01-2326.8527.2025.7026.06-1.88%-1.19%2.18%12,090,500318,865,000128%26.370.17%26.361.33%25.950.86%25.500.81%0.64%
龙溪股份/600592.SH
2020-01-2314.0514.6013.2113.56-5.83%-2.42%-13.99%10,204,400141,805,00071%13.902.09%13.81-3.90%14.94-2.58%15.77-1.01%0.33%
汇通能源/600605.SH
2020-01-2311.1811.3511.0011.10-1.60%-0.76%-4.40%1,108,40012,397,00093%11.19-1.18%11.32-1.04%11.44-1.13%11.61-0.41%0.15%
中航重机/600765.SH
2020-01-239.819.919.419.56-3.53%-0.85%-6.22%8,543,20082,377,00084%9.64-1.78%9.79-1.50%9.88-0.97%10.19-0.69%-0.08%
上柴股份/600841.SH
2020-01-237.287.286.796.97-4.13%-0.95%-3.95%2,087,40014,690,000167%7.04-3.26%7.16-1.24%7.18-1.02%7.26-1.02%-0.07%
中航高科/600862.SH
2020-01-2311.5711.7911.0211.15-5.11%-1.64%-4.61%17,540,200198,827,000114%11.34-1.95%11.61-1.24%11.64-0.62%11.69-0.60%0.22%
渤海汽车/600960.SH
2020-01-233.183.203.043.07-4.06%-1.44%-6.26%6,294,40019,606,000107%3.12-1.74%3.16-1.62%3.21-1.44%3.28-1.03%0.00%
建设机械/600984.SH
2020-01-2311.6711.8610.9211.13-4.95%-1.78%-5.02%13,143,500148,936,00096%11.33-3.42%11.68-1.67%11.81-1.37%11.720.07%0.91%
晋亿实业/601002.SH
2020-01-235.845.845.585.62-4.26%-1.28%-6.16%10,516,60059,875,000120%5.69-2.60%5.79-2.06%5.85-1.68%5.99-0.66%0.12%
恒立液压/601100.SH
2020-01-2352.0053.3749.1650.49-3.05%-1.52%0.71%5,059,900259,419,000125%51.27-0.10%51.190.48%50.790.67%50.130.97%0.34%
杭齿前进/601177.SH
2020-01-239.539.558.869.11-4.21%-0.46%-4.07%3,291,70030,124,000128%9.15-3.93%9.45-3.25%9.58-0.87%9.50-0.52%0.11%
陕鼓动力/601369.SH
2020-01-236.656.706.326.43-3.31%-1.53%-2.71%6,931,20045,259,000138%6.53-1.23%6.56-0.08%6.55-0.26%6.61-0.48%-0.08%
合锻智能/603011.SH
2020-01-235.015.014.744.84-3.39%-0.88%-8.09%3,890,50018,998,00052%4.88-1.55%4.98-1.68%5.17-2.05%5.27-0.60%0.05%
宁波精达/603088.SH
2020-01-2310.0810.099.319.68-3.59%-0.01%0.38%3,310,00032,043,000155%9.68-2.20%9.78-0.34%9.75-0.08%9.640.38%0.61%
应流股份/603308.SH
2020-01-2316.4216.4415.6015.81-3.30%-1.18%-5.71%5,980,80095,682,00080%16.00-2.24%16.41-0.80%16.49-1.15%16.77-0.37%0.86%
纽威股份/603699.SH
2020-01-2313.7013.9713.1913.29-4.73%-1.66%-4.55%3,437,20046,451,000106%13.51-3.00%13.74-1.04%13.78-0.69%13.92-0.68%-0.03%