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
2022-06-244.814.904.794.841.04%-0.27%0.52%3,543,90017,197,000118%4.852.51%4.790.80%4.790.48%4.820.17%0.31%
中兵红箭/000519.SZ
2022-06-2428.5529.1427.5028.00-1.75%-0.35%0.34%52,227,6001,467,520,000123%28.100.24%28.130.09%28.030.41%27.910.74%1.06%
冰山冷热/000530.SZ
2022-06-244.404.424.254.26-3.62%-1.18%2.13%51,723,100222,965,000193%4.31-0.16%4.290.94%4.261.02%4.171.02%0.37%
创元科技/000551.SZ
2022-06-248.788.848.728.820.57%0.34%2.15%2,401,00021,104,00082%8.791.07%8.740.35%8.700.40%8.630.20%0.18%
苏常柴A/000570.SZ
2022-06-245.585.755.275.28-3.65%-3.61%1.87%56,850,700311,450,000169%5.481.26%5.364.01%5.281.42%5.181.35%1.12%
威孚高科/000581.SZ
2022-06-2419.7719.8119.5519.680.10%0.09%0.58%6,447,100126,768,00099%19.660.67%19.550.28%19.540.21%19.570.08%-0.65%
宝塔实业/000595.SZ
2022-06-244.995.054.824.83-2.42%-2.01%-9.31%54,481,400268,532,00050%4.931.25%4.92-2.13%5.16-4.22%5.33-0.45%-1.74%
中油资本/000617.SZ
2022-06-244.864.874.814.82-0.62%-0.15%-2.90%15,402,20074,352,00070%4.83-0.06%4.83-0.37%4.86-0.49%4.96-0.06%0.31%
中核科技/000777.SZ
2022-06-2411.1111.4011.0911.140.45%-0.47%0.91%6,262,60070,098,000103%11.191.98%11.030.56%11.030.46%11.04-0.03%-0.05%
冰轮环境/000811.SZ
2022-06-2410.4210.5910.2610.33-0.86%-0.60%2.08%12,817,400133,197,000118%10.391.11%10.320.52%10.320.74%10.120.83%0.47%
智慧农业/000816.SZ
2022-06-244.894.964.694.74-3.46%-1.06%0.53%128,324,300614,847,00085%4.790.97%4.83-2.54%4.931.21%4.720.53%1.06%
秦川机床/000837.SZ
2022-06-247.798.107.798.002.83%0.64%3.23%19,201,000152,623,000136%7.953.64%7.76-0.54%7.821.00%7.750.35%-0.27%
云内动力/000903.SZ
2022-06-243.053.243.003.183.92%1.99%5.65%62,131,100193,714,000233%3.121.76%3.072.09%3.041.88%3.011.25%0.25%
景峰医药/000908.SZ
2022-06-243.503.513.443.45-0.86%-0.40%1.53%11,807,40040,903,00081%3.46-0.20%3.470.29%3.440.61%3.400.27%0.18%
盈峰环境/000967.SZ
2022-06-244.824.854.774.830.42%0.02%0.86%8,334,00040,247,00090%4.831.34%4.790.15%4.800.25%4.790.17%0.09%
精功科技/002006.SZ
2022-06-2428.7029.2028.1028.30-1.39%-1.06%1.32%6,101,100174,510,00081%28.600.27%28.78-0.14%28.770.79%27.930.63%0.97%
盾安环境/002011.SZ
2022-06-2412.0512.5612.0012.569.98%1.18%19.63%29,371,700364,592,000118%12.4112.20%11.245.31%10.924.15%10.502.43%0.94%
国机精工/002046.SZ
2022-06-2413.6714.4513.4114.166.07%0.93%6.27%14,358,600201,458,000183%14.035.54%13.702.39%13.632.05%13.321.50%0.76%
三花智控/002050.SZ
2022-06-2425.8025.8724.7325.10-3.54%-0.40%4.76%75,978,4001,914,669,000125%25.20-0.70%24.99-0.05%24.961.21%23.961.77%2.72%
长城退/002071.SZ
2021-05-060.290.320.270.316.90%2.31%-1.27%23,192,6007,026,00095%0.300.33%0.31-5.74%0.33-2.95%0.310.00%2.28%
广东鸿图/002101.SZ
2022-06-2420.9121.8620.1221.236.84%0.75%19.52%67,870,3001,430,106,000125%21.078.63%19.137.05%18.474.07%17.763.26%3.36%
信隆健康/002105.SZ
2022-06-247.837.887.777.880.90%0.69%-0.57%7,284,90057,015,000108%7.831.15%7.770.19%7.830.10%7.93-0.05%0.23%
ST天马/002122.SZ
2022-06-242.262.322.202.324.98%1.71%10.95%21,172,90048,299,000231%2.283.26%2.232.16%2.193.50%2.093.01%1.10%
*ST新光/002147.SZ
2022-06-220.360.390.350.372.78%-1.33%-0.27%21,169,6007,944,000133%0.384.17%0.37-1.60%0.38-0.79%0.370.54%-5.17%
汉钟精机/002158.SZ
2022-06-2421.7821.8921.1121.25-1.48%-0.80%6.07%9,862,700211,265,00070%21.421.00%21.351.15%20.901.84%20.031.18%1.31%
大连重工/002204.SZ
2022-06-244.865.064.744.82-2.23%-0.82%2.16%171,515,400833,526,000205%4.86-1.66%4.921.19%4.850.73%4.721.55%2.08%
达 意 隆/002209.SZ
2022-06-248.598.607.757.80-5.22%-2.06%1.01%24,162,000192,423,000399%7.96-0.03%7.921.68%7.822.12%7.722.22%0.83%
大为股份/002213.SZ
2022-06-2415.0115.8614.9815.754.93%1.32%7.94%8,406,600130,682,000134%15.554.51%15.133.02%14.962.08%14.591.94%1.08%
西仪股份/002265.SZ
2022-06-2416.3116.3215.9015.98-1.96%-0.36%-4.43%14,936,700239,539,00065%16.04-0.61%16.050.36%16.06-0.48%16.72-4.02%-0.84%
川润股份/002272.SZ
2022-06-245.565.715.495.651.44%0.77%0.09%19,321,700108,345,00078%5.612.26%5.511.60%5.470.53%5.65-0.19%0.37%
博深股份/002282.SZ
2022-06-247.477.557.457.510.54%0.05%2.36%1,657,80012,444,00096%7.510.77%7.450.35%7.440.57%7.340.29%-0.09%
泰尔股份/002347.SZ
2022-06-246.746.746.006.09-0.65%-6.02%4.42%204,158,8001,322,943,000541%6.485.85%6.3612.71%5.9411.43%5.8312.07%3.71%
康盛股份/002418.SZ
2022-06-243.263.543.233.549.94%3.30%9.39%66,748,800228,772,000287%3.435.90%3.334.07%3.293.20%3.242.28%0.24%
中粮资本/002423.SZ
2022-06-246.926.966.836.83-1.30%-0.55%-2.53%5,001,10034,348,00067%6.870.40%6.85-0.28%6.88-0.35%7.01-0.17%-0.07%
胜利精密/002426.SZ
2022-06-242.252.292.202.22-1.33%-1.11%2.02%63,648,300142,913,00075%2.250.99%2.23-1.02%2.240.95%2.180.60%0.41%
江苏神通/002438.SZ
2022-06-2413.5914.3213.4513.893.27%-0.28%5.12%11,981,700166,891,000149%13.934.48%13.582.82%13.412.36%13.210.79%0.02%
巨星科技/002444.SZ
2022-06-2419.2619.6819.1419.29-0.98%-0.21%-2.16%28,672,000554,243,00084%19.331.16%19.33-1.89%19.78-0.48%19.720.08%0.75%
新筑股份/002480.SZ
2022-06-245.926.015.815.90-2.80%0.12%-1.40%60,870,300358,687,000156%5.89-5.29%6.04-2.45%6.13-0.23%5.980.30%1.06%
天汽模/002510.SZ
2022-06-244.324.494.224.391.39%1.01%5.73%86,629,400376,481,000137%4.351.47%4.281.47%4.241.31%4.151.19%0.83%
宝馨科技/002514.SZ
2022-06-246.486.926.436.9210.02%2.20%13.72%107,261,100726,278,000160%6.7710.08%6.271.97%6.381.80%6.092.91%2.26%
日发精机/002520.SZ
2022-06-246.106.135.965.99-0.99%-0.28%2.08%17,225,700103,481,00079%6.010.98%5.920.22%5.960.42%5.870.45%0.27%
金财互联/002530.SZ
2022-06-246.817.056.816.892.07%-0.62%4.33%31,698,600219,773,000113%6.933.34%6.811.22%6.771.42%6.600.87%0.26%
天山铝业/002532.SZ
2022-06-246.576.606.506.53-0.61%-0.24%-5.58%25,768,000168,674,00054%6.550.54%6.53-0.58%6.66-1.29%6.92-0.76%-0.30%
海联金汇/002537.SZ
2022-06-248.338.798.328.562.51%0.55%3.48%124,381,8001,058,846,000134%8.512.52%8.351.19%8.321.06%8.270.96%0.75%
宝鼎科技/002552.SZ
2022-06-2414.1114.3514.0114.06-1.33%-0.42%-0.12%1,541,80021,768,00078%14.12-0.21%14.14-0.97%14.280.14%14.080.24%0.02%
亚威股份/002559.SZ
2022-06-247.777.817.487.56-2.83%-0.38%0.40%42,947,600325,947,000165%7.59-3.89%7.720.33%7.640.17%7.530.40%1.61%
豪迈科技/002595.SZ
2022-06-2423.0923.2222.7722.80-1.30%-0.62%4.53%1,949,80044,734,00079%22.941.38%22.591.01%22.471.45%21.810.82%0.55%
山东章鼓/002598.SZ
2022-06-2410.3710.9910.2110.36-1.33%-1.41%4.09%29,122,000306,014,000138%10.512.72%10.292.06%10.171.75%9.950.77%-0.14%
申科股份/002633.SZ
2022-06-249.339.569.269.420.96%-0.12%4.15%2,717,50025,630,000112%9.432.13%9.271.06%9.171.27%9.050.75%0.29%
雪人股份/002639.SZ
2022-06-2411.3711.4011.0711.08-2.46%-1.07%-0.91%71,190,100797,318,00076%11.20-0.86%11.29-0.01%11.260.44%11.180.38%0.97%
亿利达/002686.SZ
2022-06-245.545.555.425.45-0.73%-0.47%2.25%10,173,30055,706,00085%5.480.75%5.440.35%5.420.46%5.330.57%0.30%
机器人/300024.SZ
2022-06-249.779.859.459.52-2.86%-0.75%-2.06%48,007,900460,505,000109%9.59-1.61%9.80-3.58%9.970.09%9.720.50%1.75%
钢研高纳/300034.SZ
2022-06-2439.3342.0239.0241.577.17%0.91%8.90%15,470,700637,338,000185%41.209.38%39.034.57%38.742.72%38.171.87%0.18%
*ST金刚/300064.SZ
2022-06-241.251.431.211.327.32%-0.68%18.39%36,113,40047,978,000198%1.339.11%1.32-0.75%1.305.18%1.126.70%0.31%
易成新能/300080.SZ
2022-06-245.085.265.075.242.75%0.89%5.75%22,534,000117,036,000129%5.193.02%5.071.68%5.031.29%4.960.88%0.40%
金通灵/300091.SZ
2022-06-244.284.284.194.21-1.17%-0.26%0.96%18,317,00077,310,00078%4.220.10%4.210.50%4.200.38%4.17-0.38%-0.01%
科新机电/300092.SZ
2022-06-2410.0310.209.9810.080.50%-0.01%0.46%5,155,20051,972,00072%10.081.61%9.990.24%10.010.60%10.030.16%0.23%
华伍股份/300095.SZ
2022-06-2413.0214.0913.0213.562.96%-0.40%8.95%15,511,800211,176,000138%13.615.72%13.152.08%12.982.73%12.451.55%0.67%
智云股份/300097.SZ
2022-06-245.695.935.675.853.54%0.36%3.36%10,026,80058,442,000125%5.833.66%5.72-1.06%5.770.61%5.660.68%0.69%
锐奇股份/300126.SZ
2022-06-246.016.065.925.94-0.67%-0.52%1.94%2,419,90014,449,00089%5.970.32%5.930.17%5.910.53%5.830.38%0.26%
中金环境/300145.SZ
2022-06-242.752.752.702.700.00%-0.52%0.93%18,995,40051,548,00094%2.710.37%2.710.00%2.700.52%2.680.23%-0.05%
昌红科技/300151.SZ
2022-06-2416.2817.0616.2116.954.24%0.92%2.83%13,523,600227,143,000142%16.804.56%16.480.85%16.560.72%16.480.34%-0.21%
瑞凌股份/300154.SZ
2022-06-245.795.835.735.74-0.86%-0.38%2.35%2,195,50012,651,00080%5.760.54%5.720.65%5.670.69%5.610.30%0.07%
华中数控/300161.SZ
2022-06-2420.5020.8820.3120.691.03%0.31%2.15%3,907,40080,599,00090%20.631.63%20.38-2.25%20.720.54%20.250.63%0.68%
四方达/300179.SZ
2022-06-2416.5017.3016.3616.801.82%0.28%9.38%18,766,800314,405,00089%16.752.59%16.471.47%16.291.25%15.362.97%2.33%
通裕重工/300185.SZ
2022-06-242.863.022.862.962.78%-0.30%2.85%117,644,500349,298,000143%2.974.07%2.921.57%2.920.59%2.880.67%0.42%
佳士科技/300193.SZ
2022-06-249.099.179.049.130.33%0.11%1.97%6,038,20055,071,00071%9.120.94%9.06-0.28%9.080.31%8.950.51%0.52%
东方电热/300217.SZ
2022-06-246.536.655.955.98-5.97%-4.26%4.86%214,851,8001,342,021,000217%6.253.50%6.084.47%5.943.74%5.703.88%2.16%
依米康/300249.SZ
2022-06-2410.2210.4210.0310.09-0.30%-1.13%1.68%38,884,500396,800,000107%10.211.79%10.08-0.22%10.120.74%9.920.45%-0.26%
开山股份/300257.SZ
2022-06-2414.4614.8514.4114.651.52%-0.14%1.76%3,132,60045,954,000104%14.673.25%14.290.90%14.320.53%14.400.08%0.01%
新莱应材/300260.SZ
2022-06-2448.7353.2047.8252.188.94%1.54%14.05%6,337,300325,671,000147%51.399.03%49.383.77%48.642.72%45.752.46%1.41%
隆华科技/300263.SZ
2022-06-249.7210.609.6510.002.88%-2.57%11.46%97,999,8001,005,875,000286%10.268.65%9.686.31%9.416.35%8.975.64%1.92%
兴源环境/300266.SZ
2022-06-243.773.773.623.62-4.49%-1.92%-7.08%50,057,700184,768,000111%3.69-1.91%3.75-1.00%3.77-1.18%3.90-0.84%0.67%
*ST华昌/300278.SZ
2022-06-245.085.205.035.130.59%0.41%2.56%24,176,500123,514,000105%5.11-0.14%5.12-1.24%5.131.04%5.000.46%0.01%
紫天科技/300280.SZ
2022-06-2423.9925.2023.5524.662.45%1.19%0.59%6,249,600152,309,00090%24.373.36%24.26-1.96%25.200.40%24.520.65%1.62%
华民股份/300345.SZ
2022-06-246.326.426.176.290.32%0.02%-0.17%6,358,90039,991,00070%6.290.83%6.26-0.13%6.36-0.03%6.300.85%0.87%
康跃科技/300391.SZ
2022-06-2411.6911.6911.4111.43-0.52%-0.65%1.91%4,639,50053,376,000103%11.510.82%11.450.18%11.390.63%11.220.39%-0.03%
劲拓股份/300400.SZ
2022-06-2415.9116.1515.6015.72-1.75%-0.63%-0.29%4,606,00072,865,000109%15.82-0.79%15.98-2.14%16.130.49%15.770.29%0.77%
廊坊发展/600149.SH
2022-06-245.966.075.865.95-1.98%-0.45%2.08%18,875,200112,822,000110%5.980.47%6.080.33%6.010.77%5.830.36%0.39%
全柴动力/600218.SH
2022-06-2410.0910.139.909.96-1.92%-0.08%0.64%19,938,900198,754,000110%9.97-0.80%10.030.32%9.980.32%9.900.32%0.34%
青海华鼎/600243.SH
2022-06-244.294.404.264.341.17%0.30%1.07%12,736,30055,116,000103%4.331.86%4.29-0.76%4.320.35%4.290.21%-0.52%
国机汽车/600335.SH
2022-06-2411.9812.8811.9012.061.26%-1.96%11.77%146,982,3001,807,959,000112%12.302.99%12.014.93%11.354.21%10.792.44%2.54%
航天动力/600343.SH
2022-06-2410.7110.9210.5910.852.36%0.48%2.11%13,512,900145,919,000133%10.803.55%10.561.48%10.610.65%10.630.26%-0.12%
湘电股份/600416.SH
2022-06-2419.6619.9019.2519.52-0.56%0.03%0.94%15,569,800303,835,00067%19.511.47%19.381.41%19.190.87%19.34-0.16%0.53%
百利电气/600468.SH
2022-06-244.374.594.324.554.36%0.91%6.26%13,349,30060,196,000198%4.514.35%4.432.48%4.382.24%4.281.35%0.31%
双良节能/600481.SH
2022-06-2416.0416.5015.8816.040.25%-0.69%3.18%34,743,500561,193,00075%16.152.81%15.900.04%16.160.57%15.551.56%1.98%
晋西车轴/600495.SH
2022-06-244.214.214.084.10-1.44%-0.39%-2.94%26,735,000110,042,00053%4.120.05%4.13-0.46%4.18-0.64%4.220.00%-0.37%
济川药业/600566.SH
2022-06-2428.6629.7028.1529.443.30%0.82%4.18%10,507,700306,825,00088%29.203.40%28.591.75%28.351.26%28.260.80%1.23%
龙溪股份/600592.SH
2022-06-247.657.667.547.610.40%-0.09%0.14%3,289,80025,058,000106%7.621.67%7.57-0.34%7.610.09%7.60-0.20%-0.13%
汇通能源/600605.SH
2022-06-248.038.067.908.00-0.37%0.40%2.39%1,689,50013,462,000101%7.97-0.14%7.960.45%7.910.59%7.810.23%-0.01%
中航重机/600765.SH
2022-06-2429.3631.8029.3630.745.56%-0.58%11.61%48,763,9001,507,706,000150%30.928.79%29.234.38%28.664.27%27.542.20%0.33%
动力新科/600841.SH
2022-06-248.668.808.498.59-1.49%-0.16%3.98%39,871,200343,044,000149%8.60-0.08%8.521.34%8.421.25%8.261.11%0.24%
中航高科/600862.SH
2022-06-2428.2029.6727.9728.491.17%-1.41%7.90%20,205,300583,847,000136%28.905.04%27.862.76%27.362.58%26.401.77%0.48%
渤海汽车/600960.SH
2022-06-244.054.133.954.01-1.23%-0.47%2.09%57,100,600230,043,000111%4.030.37%3.991.09%3.960.89%3.930.28%-1.26%
建设机械/600984.SH
2022-06-245.855.915.825.88-0.34%0.39%-0.49%10,667,20062,477,00060%5.860.71%5.84-0.36%5.94-0.05%5.910.15%0.27%
晋亿实业/601002.SH
2022-06-245.245.315.205.290.95%0.65%2.88%12,331,10064,811,000109%5.261.19%5.210.56%5.190.64%5.140.10%-0.03%
恒立液压/601100.SH
2022-06-2458.4058.5057.2257.76-0.41%-0.03%1.22%3,927,300226,913,00065%57.781.75%56.810.64%56.810.27%57.070.48%0.75%
杭齿前进/601177.SH
2022-06-248.548.558.458.51-0.12%0.09%1.50%2,379,10020,227,00098%8.500.57%8.450.04%8.460.38%8.380.32%0.20%
陕鼓动力/601369.SH
2022-06-249.299.459.219.401.62%0.46%2.72%7,233,60067,683,00093%9.362.41%9.210.20%9.240.65%9.150.33%0.40%
合锻智能/603011.SH
2022-06-246.536.926.466.702.76%0.34%4.48%17,556,200117,223,000196%6.683.58%6.542.01%6.501.55%6.411.15%0.29%
宁波精达/603088.SH
2022-06-247.917.997.757.77-1.77%-0.64%2.75%9,097,00071,143,00059%7.820.26%7.790.59%7.810.54%7.560.76%1.11%
应流股份/603308.SH
2022-06-2415.8216.6715.8116.625.06%0.91%7.75%11,679,600192,363,000137%16.475.34%15.902.42%15.752.17%15.420.84%0.35%
纽威股份/603699.SH
2022-06-248.538.608.498.590.94%0.26%0.08%2,620,10022,450,00070%8.571.65%8.48-0.05%8.52-0.18%8.580.09%0.21%