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
2020-02-285.415.485.275.29-4.51%0.00%0.00%7,870,90042,246,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中兵红箭/000519.SZ
2020-02-287.417.477.027.05-7.36%0.00%0.00%40,554,400293,856,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大冷股份/000530.SZ
2020-02-284.004.103.853.86-6.31%0.00%0.00%20,597,90081,514,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
创元科技/000551.SZ
2020-02-287.687.917.457.50-7.86%0.00%0.00%10,109,20077,724,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
苏常柴A/000570.SZ
2020-02-284.424.424.194.19-7.51%0.00%0.00%5,611,70024,105,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
威孚高科/000581.SZ
2020-02-2819.6820.0119.5319.62-2.24%0.00%0.00%13,565,900267,767,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宝塔实业/000595.SZ
2020-02-282.822.862.742.75-4.51%0.00%0.00%14,523,00040,486,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中油资本/000617.SZ
2020-02-2810.7010.9510.4810.62-3.89%0.00%0.00%3,415,20036,567,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中核科技/000777.SZ
2020-02-2811.9812.0311.2211.31-7.90%0.00%0.00%8,632,200100,547,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
冰轮环境/000811.SZ
2020-02-286.816.946.586.60-5.85%0.00%0.00%10,207,90068,833,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST慧业/000816.SZ
2020-02-281.281.311.271.28-3.03%0.00%0.00%20,370,80026,159,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
秦川机床/000837.SZ
2020-02-283.824.123.823.91-0.76%0.00%0.00%15,392,20061,168,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云内动力/000903.SZ
2020-02-282.832.932.722.74-6.80%0.00%0.00%43,772,100123,344,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
景峰医药/000908.SZ
2020-02-283.373.443.303.30-4.07%0.00%0.00%12,238,00041,042,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
盈峰环境/000967.SZ
2020-02-286.766.916.566.59-5.86%0.00%0.00%23,098,900154,829,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
精功科技/002006.SZ
2020-02-285.205.475.115.11-4.49%0.00%0.00%26,409,600140,254,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
盾安环境/002011.SZ
2020-02-284.935.024.654.69-6.94%0.00%0.00%20,914,000101,393,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
轴研科技/002046.SZ
2020-02-286.406.406.006.04-8.62%0.00%0.00%7,030,50043,815,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
三花智控/002050.SZ
2020-02-2819.4420.4519.2219.88-3.45%0.00%0.00%55,352,3001,106,821,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城影视/002071.SZ
2020-02-282.812.832.662.66-7.96%0.00%0.00%14,357,50039,236,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广东鸿图/002101.SZ
2020-02-288.708.748.268.26-10.02%0.00%0.00%19,013,300160,661,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
信隆健康/002105.SZ
2020-02-286.056.115.785.78-7.07%0.00%0.00%11,164,70066,532,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST天马/002122.SZ
2020-02-281.711.721.671.67-4.02%0.00%0.00%7,196,80012,183,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST新光/002147.SZ
2020-02-281.881.881.831.85-3.14%0.00%0.00%6,460,90012,031,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
汉钟精机/002158.SZ
2020-02-2812.0713.3511.9413.359.97%0.00%0.00%82,566,2001,080,724,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大连重工/002204.SZ
2020-02-283.033.042.922.94-4.55%0.00%0.00%13,442,50040,068,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
达 意 隆/002209.SZ
2020-02-286.376.426.086.14-6.26%0.00%0.00%3,775,00023,525,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
特 尔 佳/002213.SZ
2020-02-2814.2414.5013.2813.47-8.74%0.00%0.00%6,501,00090,607,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
西仪股份/002265.SZ
2020-02-288.778.778.148.15-7.60%0.00%0.00%5,398,40045,257,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
川润股份/002272.SZ
2020-02-284.324.324.124.16-5.02%0.00%0.00%5,629,20023,772,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博深股份/002282.SZ
2020-02-287.297.397.127.12-5.07%0.00%0.00%2,384,10017,253,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
泰尔股份/002347.SZ
2020-02-284.494.614.454.47-6.29%0.00%0.00%26,853,000121,158,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康盛股份/002418.SZ
2020-02-282.622.712.542.54-9.61%0.00%0.00%53,760,000140,379,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中粮资本/002423.SZ
2020-02-288.859.058.648.77-4.47%0.00%0.00%7,172,90063,481,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
胜利精密/002426.SZ
2020-02-282.302.332.172.17-9.96%0.00%0.00%150,089,200336,227,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江苏神通/002438.SZ
2020-02-287.978.157.857.85-4.38%0.00%0.00%5,711,60045,477,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
巨星科技/002444.SZ
2020-02-2811.6811.9811.2511.28-8.22%0.00%0.00%23,423,000271,449,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新筑股份/002480.SZ
2020-02-284.424.594.424.42-9.98%0.00%0.00%46,746,100207,997,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天汽模/002510.SZ
2020-02-286.196.456.106.10-10.03%0.00%0.00%115,670,400714,452,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宝馨科技/002514.SZ
2020-02-285.005.004.674.68-8.24%0.00%0.00%13,324,00064,334,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
日发精机/002520.SZ
2020-02-287.337.417.067.12-5.57%0.00%0.00%4,198,50030,261,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金财互联/002530.SZ
2020-02-2814.6115.0013.8613.88-9.87%0.00%0.00%19,844,100284,189,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新界泵业/002532.SZ
2020-02-285.886.005.785.81-4.60%0.00%0.00%6,494,50038,173,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海联金汇/002537.SZ
2020-02-286.536.716.256.30-8.96%0.00%0.00%32,256,800208,544,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宝鼎科技/002552.SZ
2020-02-2819.5019.7918.4018.43-9.66%0.00%0.00%10,278,400195,729,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亚威股份/002559.SZ
2020-02-286.566.636.206.20-10.01%0.00%0.00%24,578,800157,352,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
豪迈科技/002595.SZ
2020-02-2821.4121.7320.8020.89-3.91%0.00%0.00%2,306,90048,981,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
山东章鼓/002598.SZ
2020-02-286.646.846.496.49-9.99%0.00%0.00%14,290,40095,284,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
申科股份/002633.SZ
2020-02-287.858.127.787.99-0.99%0.00%0.00%1,848,20014,692,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
雪人股份/002639.SZ
2020-02-288.829.038.418.43-9.16%0.00%0.00%53,294,600466,367,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亿利达/002686.SZ
2020-02-285.365.375.165.16-6.52%0.00%0.00%3,506,30018,402,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
机器人/300024.SZ
2020-02-2815.7515.9714.9314.97-8.10%0.00%0.00%55,288,300851,869,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
钢研高纳/300034.SZ
2020-02-2816.4016.8516.0316.13-5.40%0.00%0.00%12,764,000209,833,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
豫金刚石/300064.SZ
2020-02-283.333.503.333.34-9.73%0.00%0.00%60,797,200204,781,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
易成新能/300080.SZ
2020-02-286.136.495.945.96-6.29%0.00%0.00%33,510,200208,821,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金通灵/300091.SZ
2020-02-283.873.883.593.60-9.77%0.00%0.00%39,884,400148,592,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
科新机电/300092.SZ
2020-02-286.987.076.666.66-7.24%0.00%0.00%5,520,00037,711,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华伍股份/300095.SZ
2020-02-286.347.316.346.90-1.99%0.00%0.00%33,855,400230,923,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
智云股份/300097.SZ
2020-02-2811.9812.8811.9011.90-6.00%0.00%0.00%18,584,500228,805,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锐奇股份/300126.SZ
2020-02-285.835.945.525.59-7.14%0.00%0.00%6,650,10038,004,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中金环境/300145.SZ
2020-02-284.184.333.913.91-6.46%0.00%0.00%151,933,700626,356,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
昌红科技/300151.SZ
2020-02-288.108.538.008.351.83%0.00%0.00%15,267,500126,886,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
瑞凌股份/300154.SZ
2020-02-285.585.665.365.40-5.92%0.00%0.00%5,894,30032,554,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华中数控/300161.SZ
2020-02-2818.0019.2017.8118.15-2.73%0.00%0.00%8,838,700165,220,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
四方达/300179.SZ
2020-02-286.206.405.895.91-8.94%0.00%0.00%11,897,10072,829,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
通裕重工/300185.SZ
2020-02-281.821.851.771.78-4.81%0.00%0.00%52,268,50094,609,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
佳士科技/300193.SZ
2020-02-288.388.598.198.30-4.05%0.00%0.00%7,344,80061,467,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方电热/300217.SZ
2020-02-283.483.483.193.19-9.89%0.00%0.00%189,433,400620,780,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
依米康/300249.SZ
2020-02-286.706.776.306.32-9.46%0.00%0.00%14,049,20092,275,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
开山股份/300257.SZ
2020-02-289.949.949.509.61-4.09%0.00%0.00%5,317,10051,485,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新莱应材/300260.SZ
2020-02-2813.0913.8812.9513.03-1.88%0.00%0.00%7,266,00096,704,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
隆华科技/300263.SZ
2020-02-286.797.606.797.080.28%0.00%0.00%97,413,800702,890,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
兴源环境/300266.SZ
2020-02-284.084.173.974.00-5.44%0.00%0.00%73,759,500300,831,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华昌达/300278.SZ
2020-02-285.095.364.854.85-10.02%0.00%0.00%60,191,400298,918,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫天科技/300280.SZ
2020-02-2823.3226.1823.3224.15-6.79%0.00%0.00%12,174,300301,404,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
红宇新材/300345.SZ
2020-02-287.147.987.027.45-0.27%0.00%0.00%62,037,800469,761,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康跃科技/300391.SZ
2020-02-287.557.907.157.21-8.15%0.00%0.00%9,638,70071,533,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
劲拓股份/300400.SZ
2020-02-2813.8414.2513.1513.29-7.32%0.00%0.00%7,074,40097,039,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST坊展/600149.SH
2020-02-284.664.724.604.62-2.53%0.00%0.00%4,155,50019,313,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
全柴动力/600218.SH
2020-02-2810.3710.509.689.68-9.95%0.00%0.00%23,197,800233,022,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
青海华鼎/600243.SH
2020-02-283.663.743.523.55-8.03%0.00%0.00%10,184,10036,899,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国机汽车/600335.SH
2020-02-285.565.605.345.35-6.63%0.00%0.00%14,445,70078,881,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航天动力/600343.SH
2020-02-289.149.318.608.65-9.42%0.00%0.00%24,513,300219,526,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
湘电股份/600416.SH
2020-02-2811.5011.8010.7911.14-7.09%0.00%0.00%62,005,100703,087,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
百利电气/600468.SH
2020-02-284.084.213.913.94-7.29%0.00%0.00%20,172,50081,862,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
双良节能/600481.SH
2020-02-283.133.193.073.07-4.66%0.00%0.00%9,409,70029,316,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
晋西车轴/600495.SH
2020-02-283.893.943.703.70-7.04%0.00%0.00%24,880,20094,915,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
济川药业/600566.SH
2020-02-2824.1924.3523.1923.20-5.19%0.00%0.00%9,707,000229,786,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
龙溪股份/600592.SH
2020-02-2813.3713.3712.3612.40-7.60%0.00%0.00%7,602,90096,567,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
汇通能源/600605.SH
2020-02-2810.5210.5210.2410.29-2.92%0.00%0.00%1,490,50015,409,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航重机/600765.SH
2020-02-2810.0210.189.479.49-8.93%0.00%0.00%24,602,100241,942,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上柴股份/600841.SH
2020-02-286.446.506.216.26-4.13%0.00%0.00%1,833,70011,617,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航高科/600862.SH
2020-02-2813.4013.8512.6012.68-9.43%0.00%0.00%38,310,400506,526,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
渤海汽车/600960.SH
2020-02-282.983.022.892.90-5.84%0.00%0.00%12,479,00036,758,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
建设机械/600984.SH
2020-02-2813.5914.2512.8812.90-6.99%0.00%0.00%20,490,100276,354,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
晋亿实业/601002.SH
2020-02-285.745.905.605.61-4.92%0.00%0.00%14,950,00085,646,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒立液压/601100.SH
2020-02-2856.0060.5054.9558.001.56%0.00%0.00%6,018,000347,306,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
杭齿前进/601177.SH
2020-02-287.997.997.637.95-1.97%0.00%0.00%4,916,50038,383,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
陕鼓动力/601369.SH
2020-02-285.936.035.855.85-3.62%0.00%0.00%9,183,70054,501,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
合锻智能/603011.SH
2020-02-285.375.445.225.26-5.73%0.00%0.00%13,720,30073,070,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宁波精达/603088.SH
2020-02-288.768.778.508.61-3.04%0.00%0.00%2,164,80018,769,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
应流股份/603308.SH
2020-02-2817.6818.2517.1817.27-8.62%0.00%0.00%17,847,500315,860,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
纽威股份/603699.SH
2020-02-2813.4513.6112.6913.14-4.44%0.00%0.00%5,956,50078,735,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%