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
2022-01-174.764.804.754.76-0.42%-0.23%-2.72%2,128,60010,155,00067%4.77-0.58%4.81-0.52%4.83-0.45%4.89-0.39%-0.22%
中兵红箭/000519.SZ
2022-01-1721.9822.2621.6922.01-0.41%0.06%-4.54%24,615,400541,431,00055%22.00-0.75%22.07-0.58%22.20-0.89%23.06-1.85%-1.17%
冰山冷热/000530.SZ
2022-01-177.538.347.498.061.00%1.77%3.07%152,091,6001,204,619,000100%7.92-3.72%8.42-0.52%8.132.45%7.821.85%5.41%
创元科技/000551.SZ
2022-01-1710.4010.4510.2810.350.39%0.10%-1.05%5,683,50058,769,00081%10.34-1.45%10.53-0.64%10.52-0.04%10.46-0.22%-0.36%
苏常柴A/000570.SZ
2022-01-175.455.495.435.44-0.55%-0.17%-2.11%11,250,00061,300,00093%5.45-0.35%5.49-0.47%5.50-0.27%5.56-0.47%-0.59%
威孚高科/000581.SZ
2022-01-1722.4222.9522.4222.770.75%0.14%0.75%9,432,800214,487,00056%22.740.16%22.79-0.06%22.900.23%22.600.27%0.39%
宝塔实业/000595.SZ
2022-01-173.163.183.113.13-0.32%0.03%-1.54%9,540,00029,848,00055%3.13-1.51%3.19-0.84%3.200.09%3.18-0.22%-0.89%
中油资本/000617.SZ
2022-01-175.175.205.165.170.00%-0.10%-1.77%11,245,70058,201,00070%5.18-0.42%5.22-0.46%5.25-0.49%5.26-0.02%0.22%
中核科技/000777.SZ
2022-01-1714.1614.8014.1014.603.40%0.45%-2.76%14,695,000213,578,00072%14.532.95%14.290.67%14.36-0.65%15.01-0.60%-0.54%
冰轮环境/000811.SZ
2022-01-1714.3014.9714.1714.833.92%0.74%-2.79%18,440,700271,466,00063%14.721.49%14.76-0.98%14.980.21%15.26-0.35%-0.42%
智慧农业/000816.SZ
2022-01-173.773.833.773.820.53%0.45%-5.14%14,933,50056,796,00052%3.80-0.99%3.86-0.92%3.89-0.79%4.03-0.54%0.14%
秦川机床/000837.SZ
2022-01-179.579.729.509.670.83%0.76%-1.98%7,472,90071,719,000104%9.60-0.28%9.65-0.61%9.70-0.46%9.87-0.57%-0.19%
云内动力/000903.SZ
2022-01-173.753.803.703.73-1.06%0.05%-0.85%41,821,900155,907,000104%3.73-1.97%3.81-0.13%3.790.00%3.760.11%-0.05%
景峰医药/000908.SZ
2022-01-174.704.704.494.62-1.70%0.70%2.74%55,982,700256,824,000101%4.59-1.57%4.61-0.02%4.580.62%4.500.49%0.57%
盈峰环境/000967.SZ
2022-01-176.696.816.656.741.97%0.15%-1.81%26,306,500177,046,00091%6.731.89%6.670.60%6.67-0.20%6.86-1.04%-1.47%
精功科技/002006.SZ
2022-01-1722.2323.4321.7522.973.70%0.48%-4.12%10,577,300241,809,00098%22.861.96%22.53-0.54%22.84-1.19%23.96-1.79%-1.50%
盾安环境/002011.SZ
2022-01-1712.4413.5412.2813.549.99%2.83%5.74%31,771,100418,327,000109%13.176.43%12.802.37%12.760.13%12.81-0.33%-0.85%
国机精工/002046.SZ
2022-01-1712.8813.3312.8813.231.85%0.43%-6.09%6,436,30084,787,00063%13.171.92%13.16-2.49%13.58-1.01%14.09-1.00%-0.64%
三花智控/002050.SZ
2022-01-1724.0024.5623.8224.391.16%0.48%-2.13%15,538,900377,178,00072%24.270.30%24.35-0.81%24.54-0.82%24.92-0.32%0.32%
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
2022-01-1715.1515.3114.4815.319.99%1.88%22.43%13,778,300207,062,00069%15.0310.87%13.694.54%13.263.03%12.511.58%-0.08%
信隆健康/002105.SZ
2022-01-1710.6210.6910.3110.571.44%0.98%-0.25%5,140,30053,806,00053%10.470.17%10.420.28%10.45-0.01%10.601.01%1.11%
ST天马/002122.SZ
2022-01-172.842.842.712.72-4.56%-0.95%-5.09%14,459,10039,711,000204%2.75-3.58%2.79-2.14%2.81-1.71%2.87-1.04%-0.08%
*ST新光/002147.SZ
2022-01-174.484.564.414.51-0.66%1.26%-1.53%5,270,90023,476,00085%4.45-2.52%4.52-1.76%4.580.53%4.58-0.84%-0.26%
汉钟精机/002158.SZ
2022-01-1723.2023.5823.1823.491.25%0.36%-4.03%4,631,700108,407,00079%23.410.39%23.47-1.09%23.78-0.68%24.48-0.98%-0.73%
大连重工/002204.SZ
2022-01-174.064.124.034.080.49%0.17%-4.70%17,024,30069,333,00086%4.07-1.00%4.13-1.60%4.18-0.88%4.28-0.60%0.12%
达 意 隆/002209.SZ
2022-01-177.107.247.017.242.84%0.99%2.46%2,893,00020,739,000109%7.170.14%7.160.22%7.130.61%7.070.40%0.45%
大为股份/002213.SZ
2022-01-1721.0121.6520.2320.45-3.13%-1.73%3.68%9,073,000188,821,000137%20.81-2.20%21.090.61%20.761.34%19.731.72%1.33%
西仪股份/002265.SZ
2022-01-1721.4021.7120.8521.39-0.79%0.64%-6.48%23,833,400506,531,00072%21.25-2.61%21.83-3.18%22.35-0.76%22.87-3.03%-1.95%
川润股份/002272.SZ
2022-01-176.376.426.326.410.63%0.45%-1.20%4,991,70031,852,00055%6.380.06%6.38-0.31%6.380.35%6.49-0.51%-0.48%
博深股份/002282.SZ
2022-01-179.319.689.319.663.98%0.69%2.03%4,502,40043,194,000193%9.592.83%9.510.81%9.510.60%9.470.47%0.09%
泰尔股份/002347.SZ
2022-01-175.045.195.035.172.17%0.47%-3.72%7,811,10040,195,00034%5.150.53%5.16-0.79%5.19-0.06%5.370.39%0.76%
康盛股份/002418.SZ
2022-01-173.663.783.653.741.08%0.75%-4.57%14,108,90052,376,00052%3.71-1.70%3.78-1.18%3.82-1.22%3.92-0.13%-0.20%
中粮资本/002423.SZ
2022-01-178.268.338.248.300.48%0.04%-0.17%3,673,50030,478,00067%8.300.06%8.33-0.17%8.34-0.23%8.310.22%0.14%
胜利精密/002426.SZ
2022-01-172.462.522.442.522.02%1.16%-2.82%37,654,40093,782,00094%2.49-0.48%2.51-1.06%2.54-0.90%2.59-0.42%-0.26%
江苏神通/002438.SZ
2022-01-1718.0718.5918.0518.511.26%0.48%-2.85%4,285,40078,942,00051%18.421.06%18.30-0.38%18.39-0.60%19.05-0.95%-0.07%
巨星科技/002444.SZ
2022-01-1727.1628.5227.1427.963.02%-0.18%-2.32%6,539,800183,182,000142%28.012.76%27.68-0.20%27.88-0.66%28.62-0.73%-0.70%
新筑股份/002480.SZ
2022-01-176.116.766.096.545.31%2.24%2.28%89,503,200572,508,000103%6.403.78%6.232.13%6.181.18%6.39-4.60%-1.17%
天汽模/002510.SZ
2022-01-174.684.704.634.670.65%0.06%1.02%27,427,900128,016,00088%4.67-0.13%4.690.21%4.660.50%4.620.20%-0.02%
宝馨科技/002514.SZ
2022-01-174.885.014.874.952.06%0.24%-1.18%6,982,50034,477,00062%4.940.16%4.94-0.18%4.970.12%5.01-0.14%-0.40%
日发精机/002520.SZ
2022-01-178.809.088.699.001.69%0.29%-5.79%8,405,80075,434,00070%8.970.67%8.99-0.66%9.07-0.81%9.55-1.22%-1.08%
金财互联/002530.SZ
2022-01-178.868.868.868.8610.06%0.00%20.87%15,440,500136,803,00065%8.8612.68%7.802.58%7.642.54%7.331.81%1.04%
天山铝业/002532.SZ
2022-01-178.618.818.518.750.23%1.06%-0.03%27,396,300237,188,00065%8.66-0.83%8.82-1.57%8.970.17%8.750.24%0.42%
海联金汇/002537.SZ
2022-01-178.629.198.418.653.35%-0.86%8.96%233,290,3002,035,563,000196%8.732.91%8.403.54%8.193.21%7.942.57%0.89%
宝鼎科技/002552.SZ
2022-01-1715.9316.0515.4015.49-2.09%-0.29%2.03%3,134,90048,702,000137%15.54-1.11%15.550.78%15.390.77%15.180.70%0.66%
亚威股份/002559.SZ
2022-01-178.088.248.028.171.24%0.29%-2.55%4,451,40036,260,00063%8.150.18%8.18-0.95%8.25-0.23%8.38-0.43%0.00%
豪迈科技/002595.SZ
2022-01-1725.6125.9925.4125.810.82%0.01%-3.12%1,644,50042,441,00059%25.810.98%25.70-0.97%26.06-0.63%26.64-0.47%-0.23%
山东章鼓/002598.SZ
2022-01-1710.0510.129.9610.070.00%0.19%-2.59%3,651,50036,700,00071%10.05-0.94%10.14-0.86%10.19-0.18%10.34-0.48%-0.50%
申科股份/002633.SZ
2022-01-179.079.148.929.01-0.99%0.00%-1.92%4,001,50036,052,000105%9.01-2.86%9.39-1.16%9.38-0.20%9.190.25%0.99%
雪人股份/002639.SZ
2022-01-1714.3515.2914.0114.42-3.48%-0.71%-9.30%148,796,7002,161,043,00069%14.52-5.59%15.67-5.02%16.25-1.61%15.900.09%2.59%
亿利达/002686.SZ
2022-01-176.666.786.616.630.00%-0.82%-2.05%5,962,90039,860,00065%6.69-0.12%6.74-0.88%6.78-0.19%6.770.21%-0.04%
机器人/300024.SZ
2022-01-1711.1211.8111.0811.584.14%0.91%1.89%34,152,300391,919,000118%11.482.40%11.341.24%11.290.89%11.370.19%0.00%
钢研高纳/300034.SZ
2022-01-1747.9949.6247.0149.102.98%0.96%0.26%8,329,000405,081,00093%48.641.61%47.642.76%46.550.49%48.97-1.38%-0.90%
*ST金刚/300064.SZ
2022-01-171.731.751.701.740.00%0.64%-3.06%16,218,60028,047,00078%1.73-1.65%1.76-0.96%1.77-0.62%1.80-0.22%-0.31%
易成新能/300080.SZ
2022-01-175.605.685.555.670.89%0.75%-1.36%6,910,40038,892,00081%5.63-0.21%5.66-0.44%5.67-0.18%5.75-0.31%-0.15%
金通灵/300091.SZ
2022-01-175.485.595.455.561.28%0.47%-3.74%23,527,700130,195,00051%5.53-0.02%5.54-0.02%5.55-0.36%5.78-1.48%-1.03%
科新机电/300092.SZ
2022-01-1711.6011.7611.5011.741.56%0.70%-5.86%4,072,00047,473,00064%11.66-0.38%11.82-1.43%11.98-0.90%12.47-0.80%-0.23%
华伍股份/300095.SZ
2022-01-1715.3115.5815.0115.350.26%-0.01%-9.41%4,254,90065,321,00031%15.35-0.01%15.22-0.90%15.50-1.97%16.94-2.16%-0.45%
智云股份/300097.SZ
2022-01-179.309.429.199.340.76%0.03%2.43%6,170,70057,618,00080%9.340.96%9.310.26%9.321.17%9.120.47%0.64%
锐奇股份/300126.SZ
2022-01-177.197.477.197.412.92%0.83%2.32%6,014,60044,199,000115%7.351.03%7.320.36%7.300.52%7.240.29%0.39%
中金环境/300145.SZ
2022-01-173.343.383.323.350.60%-0.06%-2.28%21,154,90070,903,00043%3.35-0.03%3.37-0.53%3.39-0.67%3.430.26%0.54%
昌红科技/300151.SZ
2022-01-1734.6836.1034.5635.160.31%0.16%-3.69%4,250,300149,201,000114%35.100.32%35.21-0.55%35.45-0.77%36.51-1.46%-1.33%
瑞凌股份/300154.SZ
2022-01-176.677.086.676.975.13%0.93%2.41%7,973,50055,068,000166%6.912.81%6.841.14%6.800.53%6.810.32%0.27%
华中数控/300161.SZ
2022-01-1727.1728.5527.1328.384.03%1.14%-2.75%6,469,100181,517,00083%28.061.04%27.99-0.07%28.10-0.70%29.18-0.85%0.07%
四方达/300179.SZ
2022-01-1710.4510.7210.3010.632.80%0.40%0.61%7,380,30078,142,000110%10.592.79%10.381.04%10.400.06%10.57-0.54%-0.24%
通裕重工/300185.SZ
2022-01-173.323.373.313.360.90%0.33%-3.56%37,551,700125,758,00063%3.35-0.62%3.39-0.73%3.41-0.53%3.48-1.00%-0.47%
佳士科技/300193.SZ
2022-01-1713.1413.4213.0313.300.83%0.39%2.66%3,662,80048,526,00077%13.251.24%13.13-0.01%13.230.73%12.960.29%0.45%
东方电热/300217.SZ
2022-01-175.115.245.105.220.58%0.56%-5.61%20,040,900104,028,00053%5.190.74%5.19-0.71%5.24-0.68%5.53-0.61%0.19%
依米康/300249.SZ
2022-01-177.087.466.997.395.57%1.15%2.41%32,943,700240,690,000234%7.312.79%7.241.36%7.210.90%7.220.36%0.11%
开山股份/300257.SZ
2022-01-1716.6617.0916.5116.900.90%-0.32%3.09%2,733,60046,349,00074%16.960.79%16.910.52%16.790.66%16.390.45%0.52%
新莱应材/300260.SZ
2022-01-1750.7151.0048.6049.50-2.41%0.40%4.66%3,200,900157,819,00099%49.310.19%48.642.41%47.562.01%47.300.39%0.89%
隆华科技/300263.SZ
2022-01-179.559.809.519.752.42%0.84%-0.33%13,457,500130,127,00091%9.671.28%9.62-0.32%9.630.03%9.78-0.64%-0.42%
兴源环境/300266.SZ
2022-01-173.793.973.733.963.94%2.56%0.61%57,469,200221,875,000102%3.86-1.71%3.93-0.63%3.93-0.41%3.94-0.03%0.33%
*ST华昌/300278.SZ
2022-01-173.903.923.833.88-1.27%0.13%-6.26%3,906,20015,137,00058%3.88-1.53%3.95-1.57%4.01-1.35%4.140.29%0.29%
紫天科技/300280.SZ
2022-01-1743.9643.9942.3743.08-0.55%0.03%8.81%5,931,700255,475,00062%43.072.79%41.882.04%41.171.61%39.591.02%1.56%
华民股份/300345.SZ
2022-01-175.235.375.235.321.72%0.36%-0.69%4,369,20023,162,00069%5.30-0.06%5.34-1.00%5.38-0.13%5.360.19%0.20%
康跃科技/300391.SZ
2022-01-1718.6519.5518.1119.086.41%1.67%11.10%26,889,000504,639,000190%18.773.20%18.383.20%17.883.16%17.172.58%1.10%
劲拓股份/300400.SZ
2022-01-1722.3822.9422.3822.720.09%-0.04%-4.43%2,937,00066,758,00055%22.73-1.04%23.08-1.61%23.70-1.59%23.77-0.14%0.63%
廊坊发展/600149.SH
2022-01-176.506.596.126.30-7.35%-0.06%-1.50%45,890,700289,314,000154%6.30-9.11%6.81-0.04%6.640.20%6.400.38%1.96%
全柴动力/600218.SH
2022-01-1712.6612.8712.5012.821.26%0.44%-4.19%6,497,40082,934,00047%12.760.75%12.76-0.68%12.89-0.49%13.38-1.17%-1.00%
青海华鼎/600243.SH
2022-01-174.494.584.494.540.22%0.07%-0.98%3,099,80014,065,00056%4.540.16%4.55-0.42%4.580.04%4.590.07%-0.21%
国机汽车/600335.SH
2022-01-178.198.698.078.503.53%1.29%2.16%29,114,800244,332,000120%8.391.92%8.290.18%8.290.71%8.32-0.99%-1.14%
航天动力/600343.SH
2022-01-1712.8213.2212.4812.900.78%-0.19%-0.30%37,000,500478,188,00091%12.921.70%12.731.21%12.631.04%12.94-1.96%0.34%
湘电股份/600416.SH
2022-01-1718.8420.1818.8419.743.95%-0.18%-0.38%13,657,600270,080,00089%19.784.43%19.201.16%19.110.08%19.82-1.52%-0.11%
百利电气/600468.SH
2022-01-175.025.104.955.020.00%0.44%-3.01%7,388,20036,924,000101%5.00-1.60%5.08-1.46%5.13-0.70%5.18-0.27%-0.16%
双良节能/600481.SH
2022-01-179.9310.239.7710.164.74%0.63%2.51%30,606,400309,016,000179%10.103.69%9.970.92%9.931.23%9.910.06%-0.11%
晋西车轴/600495.SH
2022-01-173.944.053.933.971.02%-0.38%-2.93%11,282,90044,965,00047%3.990.53%4.00-0.40%4.02-0.57%4.09-0.02%0.19%
济川药业/600566.SH
2022-01-1727.6028.5727.4727.771.13%-0.79%-4.52%14,790,200413,999,00050%27.991.71%27.42-0.67%27.92-0.60%29.090.27%1.25%
龙溪股份/600592.SH
2022-01-1710.1010.5410.1010.382.77%-0.14%0.57%5,006,10052,036,000101%10.402.00%10.310.56%10.260.67%10.320.03%0.31%
汇通能源/600605.SH
2022-01-179.559.689.259.681.36%1.91%0.03%2,897,80027,527,00053%9.50-1.35%9.67-0.87%9.680.45%9.680.06%-0.93%
中航重机/600765.SH
2022-01-1748.7549.9048.1848.31-0.90%-1.02%4.73%10,893,400531,667,00053%48.810.21%47.940.45%47.461.22%46.13-0.24%-0.10%
上柴股份/600841.SH
2022-01-1711.3511.7311.2811.682.91%0.85%-3.97%2,452,20028,398,00050%11.580.54%11.61-0.27%11.65-0.47%12.16-0.01%0.35%
中航高科/600862.SH
2022-01-1731.0932.3631.0731.992.93%0.71%-0.08%7,395,900234,927,00059%31.762.04%31.160.81%30.930.29%32.02-2.12%-0.62%
渤海汽车/600960.SH
2022-01-173.984.133.974.113.79%0.83%1.03%13,803,90056,263,000144%4.081.42%4.060.05%4.060.27%4.070.17%-0.02%
建设机械/600984.SH
2022-01-1710.8511.0410.7810.89-0.55%0.13%-6.49%10,078,700109,620,00046%10.88-1.97%11.12-1.87%11.39-1.49%11.65-0.07%0.78%
晋亿实业/601002.SH
2022-01-175.125.295.085.221.95%0.37%-0.72%9,239,60048,052,00094%5.200.37%5.21-0.36%5.24-0.30%5.260.10%0.27%
恒立液压/601100.SH
2022-01-1780.9781.9579.9081.340.42%0.55%-3.75%3,412,900276,085,00051%80.90-0.52%82.02-1.69%84.13-2.34%84.51-0.13%0.26%
杭齿前进/601177.SH
2022-01-178.758.878.688.851.49%0.64%-1.15%1,804,70015,871,00072%8.79-0.14%8.86-0.57%8.89-0.20%8.95-0.22%0.09%
陕鼓动力/601369.SH
2022-01-1711.4711.8011.4311.751.73%0.99%-3.35%5,121,10059,585,00058%11.641.32%11.60-0.42%11.70-0.93%12.16-0.82%-0.69%
合锻智能/603011.SH
2022-01-177.627.887.597.843.43%0.47%-5.52%18,754,100146,337,00057%7.800.50%7.88-1.20%7.96-0.82%8.30-0.52%0.20%
宁波精达/603088.SH
2022-01-1710.2210.5010.1710.442.05%0.97%-0.03%5,402,90055,866,00081%10.340.20%10.320.42%10.270.08%10.44-0.61%-0.74%
应流股份/603308.SH
2022-01-1720.1220.7220.0220.401.39%-0.42%-1.28%5,661,400115,983,00095%20.492.56%20.120.38%20.170.02%20.66-0.75%-0.78%
纽威股份/603699.SH
2022-01-1711.5911.6311.3511.54-0.86%0.42%-0.02%7,180,60082,522,00076%11.49-2.48%11.850.39%11.690.34%11.540.35%0.49%