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
2019-09-126.146.386.006.384.93%1.03%12.66%14,041,60088,676,000109%6.325.97%5.993.58%5.843.20%5.663.40%1.39%
中兵红箭/000519.SZ
2019-09-129.629.729.589.660.63%0.06%-3.63%36,172,200349,216,00042%9.65-0.41%9.96-0.69%9.99-0.51%10.020.38%0.90%
大冷股份/000530.SZ
2019-09-124.444.474.384.450.23%0.56%1.88%8,692,10038,463,00070%4.43-1.23%4.450.05%4.430.41%4.370.23%0.24%
创元科技/000551.SZ
2019-09-126.856.966.856.880.73%-0.26%2.41%3,000,10020,695,00089%6.900.03%6.890.23%6.850.41%6.720.43%0.47%
苏常柴A/000570.SZ
2019-09-124.964.994.914.990.60%0.95%3.68%3,262,80016,128,00091%4.94-1.36%4.980.67%4.920.65%4.810.56%0.75%
威孚高科/000581.SZ
2019-09-1217.4117.4517.3117.400.12%0.10%0.28%6,473,500112,520,00090%17.380.29%17.39-0.26%17.42-0.07%17.350.09%0.07%
宝塔实业/000595.SZ
2019-09-124.304.304.124.17-2.80%-0.26%-9.60%62,185,300259,995,00052%4.18-6.70%4.60-2.00%4.62-2.61%4.610.79%4.00%
中油资本/000617.SZ
2019-09-1213.1413.2413.0413.150.69%0.14%1.01%1,420,70018,656,00049%13.130.01%13.14-0.36%13.16-0.32%13.020.42%0.96%
中核科技/000777.SZ
2019-09-1213.7913.8713.6913.77-0.36%-0.07%1.31%4,456,00061,399,00062%13.780.30%13.74-0.02%13.730.06%13.590.32%0.53%
冰轮环境/000811.SZ
2019-09-127.707.787.587.67-0.39%-0.20%2.84%13,723,000105,461,00092%7.69-2.08%7.750.95%7.631.07%7.460.53%0.52%
ST慧业/000816.SZ
2019-09-121.591.601.581.600.63%0.57%2.11%7,701,30012,250,00068%1.590.06%1.590.38%1.580.13%1.570.19%0.26%
秦川机床/000837.SZ
2019-09-124.434.474.424.461.13%0.34%2.04%4,449,90019,782,00071%4.45-0.14%4.450.14%4.440.25%4.370.30%0.48%
云内动力/000903.SZ
2019-09-122.702.712.672.69-0.74%0.11%1.55%9,404,00025,267,00099%2.69-0.37%2.690.34%2.670.30%2.650.19%0.12%
景峰医药/000908.SZ
2019-09-124.654.694.594.650.22%0.37%0.58%9,438,90043,732,00046%4.63-1.36%4.70-0.15%4.680.43%4.620.22%0.75%
盈峰环境/000967.SZ
2019-09-126.977.006.886.95-0.29%0.33%1.08%4,509,60031,240,00054%6.93-1.09%7.00-0.67%6.990.50%6.880.20%0.34%
精功科技/002006.SZ
2019-09-124.774.994.734.861.89%0.41%2.60%9,067,80043,892,000133%4.840.98%4.820.48%4.790.48%4.740.49%0.38%
盾安环境/002011.SZ
2019-09-125.195.225.135.200.97%0.48%2.06%13,137,20067,980,00094%5.18-0.50%5.180.16%5.160.35%5.100.24%0.22%
轴研科技/002046.SZ
2019-09-128.188.258.158.190.24%0.00%0.28%4,171,00034,160,00058%8.19-0.75%8.28-2.21%8.410.41%8.170.38%0.84%
三花智控/002050.SZ
2019-09-1213.0713.4812.8812.98-0.23%-0.71%5.82%21,101,800275,858,00077%13.07-0.12%13.001.35%12.731.60%12.270.77%1.68%
长城影视/002071.SZ
2019-09-123.643.683.583.63-1.36%0.25%1.37%17,286,90062,600,000152%3.62-3.39%3.690.00%3.660.30%3.580.53%0.95%
广东鸿图/002101.SZ
2019-09-126.967.026.947.010.72%0.39%1.73%2,098,30014,653,00093%6.98-0.19%6.990.22%6.960.27%6.890.06%0.05%
信隆健康/002105.SZ
2019-09-125.105.175.055.161.18%0.94%4.24%8,038,60041,095,00063%5.110.10%5.110.81%5.050.68%4.95-0.46%0.25%
*ST天马/002122.SZ
2019-09-122.112.112.002.01-4.29%-0.64%0.50%12,643,60025,579,000219%2.02-4.31%2.060.24%2.040.54%2.000.45%0.05%
ST新光/002147.SZ
2019-09-122.132.222.122.182.35%0.28%5.83%12,287,80026,719,000131%2.173.33%2.111.98%2.091.65%2.061.08%0.65%
汉钟精机/002158.SZ
2019-09-128.538.698.448.610.94%0.33%3.42%6,460,90055,450,000102%8.58-0.58%8.580.71%8.490.71%8.330.57%0.33%
大连重工/002204.SZ
2019-09-123.603.613.573.600.56%0.25%0.39%6,114,70021,958,00047%3.59-0.58%3.61-0.11%3.61-0.17%3.590.25%0.50%
达 意 隆/002209.SZ
2019-09-127.157.237.097.221.26%0.60%1.21%2,613,10018,755,00061%7.180.10%7.18-0.07%7.27-0.12%7.130.31%0.72%
特 尔 佳/002213.SZ
2019-09-129.629.799.339.49-3.46%-0.41%-0.26%12,111,700115,409,00064%9.53-3.78%9.720.11%9.620.22%9.52-2.34%-0.77%
西仪股份/002265.SZ
2019-09-1210.8810.8910.6710.831.21%0.46%-1.36%3,998,50043,103,00031%10.78-0.57%11.05-0.70%11.070.15%10.98-0.06%0.77%
川润股份/002272.SZ
2019-09-125.045.084.965.02-0.79%0.02%1.95%4,294,80021,554,00071%5.02-1.18%5.040.12%5.010.50%4.920.37%0.53%
博深股份/002282.SZ
2019-09-129.409.479.259.410.21%0.51%-2.79%3,719,60034,822,00091%9.36-1.60%9.82-0.58%9.79-0.32%9.68-0.11%0.83%
泰尔股份/002347.SZ
2019-09-124.814.814.684.790.42%0.86%-0.25%8,055,50038,253,00046%4.75-1.98%4.87-0.23%4.85-0.19%4.80-0.52%0.26%
康盛股份/002418.SZ
2019-09-123.273.403.233.341.83%0.33%5.50%22,012,30073,283,000152%3.330.60%3.281.77%3.231.51%3.170.76%-0.16%
中原特钢/002423.SZ
2019-09-129.629.659.449.56-0.62%0.07%1.89%5,710,40054,550,00081%9.55-0.69%9.550.36%9.50-0.05%9.380.44%0.48%
胜利精密/002426.SZ
2019-09-122.922.942.892.91-1.02%-0.07%0.87%58,702,200170,935,00053%2.91-0.99%2.95-1.17%2.980.75%2.890.24%0.56%
江苏神通/002438.SZ
2019-09-127.928.087.928.062.03%0.50%2.43%3,376,50027,078,00077%8.020.30%8.010.28%7.980.30%7.870.38%0.48%
巨星科技/002444.SZ
2019-09-1211.2311.8911.2311.876.36%2.01%5.35%24,089,500280,294,000230%11.643.46%11.501.15%11.461.15%11.271.34%0.31%
新筑股份/002480.SZ
2019-09-124.324.404.314.370.46%0.62%3.26%5,815,70025,256,00097%4.34-1.14%4.360.39%4.330.39%4.230.50%0.30%
天汽模/002510.SZ
2019-09-123.933.933.893.920.26%0.26%1.14%5,987,00023,410,00060%3.91-0.61%3.93-0.23%3.930.26%3.88-0.03%0.19%
宝馨科技/002514.SZ
2019-09-126.006.065.986.020.50%0.03%0.99%3,024,00018,197,00050%6.02-0.25%6.040.35%6.000.44%5.96-0.03%0.13%
日发精机/002520.SZ
2019-09-127.297.357.247.340.82%0.60%0.42%1,869,90013,642,00057%7.30-0.44%7.35-0.45%7.360.14%7.310.18%0.55%
金财互联/002530.SZ
2019-09-1210.0311.0610.0111.0610.05%5.74%14.16%14,869,200155,533,000126%10.462.83%10.202.27%10.001.70%9.691.52%1.00%
新界泵业/002532.SZ
2019-09-126.626.796.536.783.35%1.18%5.18%7,488,20050,179,000169%6.701.27%6.641.28%6.591.35%6.450.94%0.46%
海联金汇/002537.SZ
2019-09-128.339.278.319.279.96%1.63%15.69%91,046,300830,402,000315%9.128.57%8.647.79%8.306.95%8.016.03%1.89%
宝鼎科技/002552.SZ
2019-09-108.709.528.659.5210.06%1.36%11.65%8,229,10077,287,000120%9.399.18%8.863.38%8.722.40%8.531.44%0.14%
亚威股份/002559.SZ
2019-09-125.855.865.745.831.22%0.34%2.79%7,632,10044,344,00070%5.810.02%5.820.05%5.800.54%5.670.43%0.31%
豪迈科技/002595.SZ
2019-09-1219.3619.5419.3619.41-0.21%-0.06%0.25%720,20013,988,00061%19.42-0.29%19.46-0.12%19.460.03%19.360.12%-0.37%
山东章鼓/002598.SZ
2019-09-126.756.836.726.800.44%0.25%1.90%1,548,10010,501,00074%6.780.00%6.790.02%6.780.27%6.670.20%0.35%
申科股份/002633.SZ
2019-09-128.768.988.768.910.68%0.43%3.53%757,7006,722,00091%8.870.51%8.840.48%8.790.66%8.610.60%0.19%
雪人股份/002639.SZ
2019-09-1210.0410.149.9110.00-1.38%0.04%4.68%39,534,600395,198,00098%10.00-1.81%10.001.28%9.831.04%9.550.70%0.47%
亿利达/002686.SZ
2019-09-126.456.556.456.530.77%0.40%1.82%1,409,8009,169,00099%6.50-0.20%6.470.75%6.420.27%6.41-0.50%0.23%
机器人/300024.SZ
2019-09-1215.4315.4515.2715.420.39%0.30%1.25%12,772,100196,361,00070%15.37-0.69%15.47-0.30%15.450.24%15.230.22%0.25%
钢研高纳/300034.SZ
2019-09-1217.9018.0017.3117.70-1.56%0.77%-1.15%9,792,600172,002,00069%17.56-2.40%18.02-0.96%18.03-0.72%17.910.42%1.22%
豫金刚石/300064.SZ
2019-09-123.893.943.863.911.03%0.10%0.28%7,567,60029,559,000110%3.91-0.41%3.92-0.25%3.93-0.30%3.900.15%0.56%
易成新能/300080.SZ
2019-09-126.626.626.626.629.97%0.00%14.39%2,986,20019,769,00070%6.6210.00%6.143.33%5.982.19%5.791.24%0.25%
金通灵/300091.SZ
2019-09-124.384.404.304.35-0.23%0.16%3.01%18,972,40082,390,00068%4.34-1.61%4.380.81%4.320.58%4.220.62%0.80%
科新机电/300092.SZ
2019-09-127.387.467.387.430.13%0.12%3.14%1,710,80012,695,00050%7.42-0.16%7.430.04%7.380.53%7.200.35%0.48%
华伍股份/300095.SZ
2019-09-126.486.516.426.470.00%0.02%-1.45%6,536,40042,281,00036%6.47-0.71%6.54-0.06%6.510.14%6.570.38%1.29%
智云股份/300097.SZ
2019-09-1210.7010.8410.6010.691.23%0.06%3.53%5,566,90059,474,00091%10.680.01%10.650.75%10.540.70%10.330.52%0.27%
锐奇股份/300126.SZ
2019-09-125.655.655.545.620.00%0.48%2.07%2,543,70014,226,000109%5.59-0.68%5.620.13%5.600.36%5.510.31%0.39%
中金环境/300145.SZ
2019-09-123.823.883.813.861.58%0.21%2.33%21,425,30082,531,00070%3.850.18%3.860.03%3.850.26%3.770.29%0.37%
昌红科技/300151.SZ
2019-09-129.269.278.889.05-1.63%0.52%-1.87%5,822,30052,416,00064%9.00-3.34%9.23-2.10%9.29-0.39%9.22-0.24%0.11%
瑞凌股份/300154.SZ
2019-09-126.146.306.136.272.45%0.63%-0.95%8,694,40054,175,00044%6.230.53%6.24-0.48%6.25-0.06%6.330.35%0.09%
华中数控/300161.SZ
2019-09-1216.4716.5916.3116.42-0.24%-0.24%-0.62%1,565,50025,767,00045%16.46-0.74%16.66-1.05%16.810.07%16.520.26%0.60%
四方达/300179.SZ
2019-09-125.425.525.345.421.12%0.13%4.17%5,508,00029,814,00084%5.41-0.33%5.420.30%5.370.94%5.200.70%0.50%
通裕重工/300185.SZ
2019-09-121.921.921.891.910.00%0.47%0.21%16,928,40032,176,00064%1.90-0.89%1.92-0.16%1.91-0.21%1.910.21%0.41%
佳士科技/300193.SZ
2019-09-129.229.239.119.170.22%0.07%1.20%3,609,20033,074,00057%9.16-0.38%9.18-0.56%9.210.20%9.060.18%0.33%
东方电热/300217.SZ
2019-09-122.782.942.772.862.51%-0.07%-0.76%47,532,400136,060,00073%2.862.84%2.830.32%2.830.39%2.88-0.17%0.65%
依米康/300249.SZ
2019-09-126.837.086.757.012.64%0.98%3.44%14,197,20098,551,000131%6.940.10%7.090.16%6.981.15%6.780.85%1.14%
开山股份/300257.SZ
2019-09-1210.1110.4710.1010.443.37%1.16%5.85%2,387,00024,635,000106%10.322.12%10.211.05%10.130.65%9.860.91%0.46%
新莱应材/300260.SZ
2019-09-1212.8512.9512.6812.84-0.31%0.25%3.07%2,285,00029,267,00074%12.81-0.84%12.840.27%12.740.53%12.460.38%0.40%
隆华科技/300263.SZ
2019-09-124.724.754.644.741.07%0.70%3.22%13,481,50063,463,00087%4.71-0.59%4.730.40%4.680.54%4.590.46%0.50%
兴源环境/300266.SZ
2019-09-124.084.144.034.081.49%-0.24%3.03%27,027,600110,541,00095%4.090.57%4.080.62%4.050.77%3.960.58%0.35%
华昌达/300278.SZ
2019-09-124.875.074.824.971.84%0.18%2.90%25,962,200128,806,000101%4.961.14%4.940.45%4.910.47%4.830.21%-0.45%
紫天科技/300280.SZ
2019-09-1218.2618.9918.1118.994.00%1.79%-0.04%13,474,900251,388,00067%18.661.52%18.520.39%18.400.21%19.000.80%2.04%
红宇新材/300345.SZ
2019-09-128.028.167.968.04-0.25%-0.04%-1.84%4,710,30037,885,00042%8.04-0.20%8.09-0.74%8.15-0.97%8.19-0.35%-0.28%
康跃科技/300391.SZ
2019-09-126.506.626.506.612.01%0.69%3.54%4,123,10027,070,00099%6.570.35%6.540.46%6.500.59%6.380.44%0.43%
劲拓股份/300400.SZ
2019-09-1214.5014.6814.3214.640.14%1.22%6.43%4,079,30058,998,000101%14.46-0.21%14.380.79%14.221.29%13.760.84%0.03%
ST坊展/600149.SH
2019-09-125.655.955.645.954.94%2.25%6.33%5,238,40030,483,000197%5.822.14%5.742.08%5.671.74%5.601.03%0.25%
全柴动力/600218.SH
2019-09-1213.4513.4513.0913.22-1.93%-0.22%3.54%31,169,900412,975,00093%13.25-3.08%13.390.70%13.190.99%12.770.69%0.73%
青海华鼎/600243.SH
2019-09-124.404.444.374.441.60%0.86%3.42%972,9004,283,00067%4.40-0.07%4.400.55%4.360.30%4.290.37%0.09%
国机汽车/600335.SH
2019-09-127.007.006.876.970.00%0.26%2.33%3,688,20025,639,00065%6.95-0.52%6.97-0.22%6.960.48%6.810.43%0.60%
航天动力/600343.SH
2019-09-1210.5110.5710.4210.540.67%0.23%-0.25%6,194,30065,139,00052%10.52-0.39%10.62-0.60%10.65-0.09%10.570.29%0.74%
湘电股份/600416.SH
2019-09-127.387.407.057.11-2.74%-0.62%3.46%11,407,50081,606,00097%7.15-1.80%7.231.33%7.081.30%6.870.69%0.80%
百利电气/600468.SH
2019-09-123.743.783.723.781.07%0.69%3.85%3,666,80013,766,00070%3.750.13%3.750.89%3.700.49%3.640.41%0.56%
双良节能/600481.SH
2019-09-123.513.523.483.510.29%0.26%1.65%3,790,90013,273,00063%3.50-0.23%3.500.09%3.490.26%3.450.20%0.24%
晋西车轴/600495.SH
2019-09-124.464.484.424.460.45%0.18%1.50%7,336,90032,666,00072%4.45-0.05%4.450.11%4.440.07%4.390.34%0.27%
济川药业/600566.SH
2019-09-1230.3130.4029.9230.11-0.33%-0.02%0.78%3,672,000110,586,00061%30.12-1.00%30.480.29%30.220.19%29.880.08%0.10%
龙溪股份/600592.SH
2019-09-1217.9018.0417.6217.930.22%0.34%2.79%2,668,60047,687,00052%17.87-0.40%17.88-0.38%17.850.60%17.440.54%0.74%
汇通能源/600605.SH
2019-09-1211.2911.3311.2011.280.27%0.14%1.06%1,229,30013,847,00074%11.26-0.03%11.260.04%11.250.13%11.160.22%-0.54%
中航重机/600765.SH
2019-09-1211.1411.1610.9611.00-1.08%-0.41%1.38%10,626,200117,371,00048%11.05-0.56%11.09-0.34%11.10-0.10%10.850.60%1.54%
上柴股份/600841.SH
2019-09-127.607.777.607.751.44%0.52%2.22%1,516,40011,691,000116%7.710.35%7.700.37%7.670.31%7.580.25%0.19%
中航高科/600862.SH
2019-09-1210.9011.0410.6310.81-4.08%0.11%-2.45%32,906,100355,334,00085%10.80-4.07%11.18-0.96%11.110.11%11.08-0.12%0.50%
渤海汽车/600960.SH
2019-09-123.673.693.653.680.55%0.22%2.48%4,074,20014,962,00076%3.67-0.11%3.660.44%3.640.50%3.590.20%0.32%
建设机械/600984.SH
2019-09-128.598.728.508.701.16%1.14%5.06%5,825,10050,107,00057%8.600.12%8.531.32%8.420.11%8.280.49%0.46%
晋亿实业/601002.SH
2019-09-126.546.566.486.530.77%0.02%1.43%10,416,10068,002,00062%6.530.25%6.520.26%6.50-0.17%6.440.36%0.23%
恒立液压/601100.SH
2019-09-1236.5836.8135.6636.480.11%0.73%6.29%3,768,700136,489,00075%36.22-0.13%35.961.14%35.451.12%34.321.64%1.46%
杭齿前进/601177.SH
2019-09-1211.4511.6511.4511.550.87%0.34%1.85%2,546,00029,306,00084%11.510.24%11.460.49%11.370.58%11.34-0.15%-0.52%
陕鼓动力/601369.SH
2019-09-126.606.626.546.610.15%0.35%1.36%3,250,60021,412,00082%6.59-0.27%6.590.08%6.570.09%6.520.37%0.40%
合锻智能/603011.SH
2019-09-126.106.486.066.16-4.35%-0.79%-2.90%40,335,100250,457,000148%6.21-9.75%6.54-0.50%6.450.00%6.340.02%3.02%
宁波精达/603088.SH
2019-09-129.299.309.209.270.65%0.23%1.94%1,101,50010,188,00082%9.25-0.21%9.250.34%9.200.33%9.090.25%0.35%
应流股份/603308.SH
2019-09-1212.7014.1712.4012.65-1.86%-3.82%10.27%30,684,400403,588,000219%13.154.84%12.665.20%12.264.56%11.474.82%2.55%
纽威股份/603699.SH
2019-09-1211.8512.2511.8512.102.20%0.07%3.35%2,483,60030,028,000184%12.092.22%11.941.47%11.861.15%11.710.96%0.39%