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
2021-10-154.904.924.774.83-3.01%-0.06%0.92%8,251,10039,880,000146%4.83-2.40%4.860.35%4.810.52%4.79-0.48%-1.16%
中兵红箭/000519.SZ
2021-10-1524.1525.3323.6125.008.55%0.37%19.16%166,382,4004,144,176,000221%24.9112.39%22.808.85%21.897.11%20.983.73%0.19%
冰山冷热/000530.SZ
2021-10-153.853.883.573.63-8.33%-0.71%-4.62%28,105,100102,744,000237%3.66-7.54%3.76-4.21%3.81-2.98%3.81-1.45%-0.38%
创元科技/000551.SZ
2021-10-1510.2710.3110.0910.22-0.20%0.07%-7.07%3,521,90035,969,00035%10.21-0.57%10.230.13%10.29-2.03%11.00-2.42%-0.73%
苏常柴A/000570.SZ
2021-10-155.655.715.505.52-3.33%-1.46%-11.55%9,850,50055,185,00055%5.60-1.82%5.64-0.90%5.70-1.21%6.24-1.31%-0.61%
威孚高科/000581.SZ
2021-10-1520.5720.6120.5120.560.05%0.03%-0.93%4,805,70098,776,00082%20.550.06%20.54-0.07%20.63-0.30%20.75-0.31%-0.71%
宝塔实业/000595.SZ
2021-10-152.672.672.602.61-2.25%-0.87%-2.10%4,530,10011,927,00095%2.63-1.35%2.65-0.64%2.67-0.71%2.67-0.86%-0.56%
中油资本/000617.SZ
2021-10-155.275.275.225.23-0.76%-0.15%-2.15%9,395,70049,219,00081%5.24-0.29%5.24-0.57%5.29-0.66%5.35-0.61%-0.48%
中核科技/000777.SZ
2021-10-1511.6811.6811.3011.36-1.98%-0.52%-11.31%5,085,20058,068,00035%11.42-1.03%11.45-0.86%11.83-3.78%12.81-1.52%-0.32%
冰轮环境/000811.SZ
2021-10-1510.3110.4010.0610.27-0.68%0.57%-0.87%8,567,00087,488,00058%10.21-0.95%10.23-0.38%10.33-0.67%10.36-2.01%-1.36%
智慧农业/000816.SZ
2021-10-153.313.453.303.330.91%-1.22%-2.94%44,307,400149,348,00061%3.371.57%3.33-0.21%3.41-0.41%3.43-0.92%-1.81%
秦川机床/000837.SZ
2021-10-1511.0111.3810.8810.98-3.43%-0.67%1.28%40,126,700443,545,000160%11.05-0.53%10.942.20%10.790.64%10.84-0.45%-1.67%
云内动力/000903.SZ
2021-10-153.543.543.483.49-1.13%-0.46%-4.38%13,485,00047,285,00049%3.51-0.65%3.52-0.51%3.55-0.45%3.65-0.82%-0.74%
景峰医药/000908.SZ
2021-10-154.174.184.034.05-5.37%-0.91%-6.03%39,734,700162,411,000111%4.09-3.97%4.35-1.81%4.36-0.68%4.31-0.44%0.36%
盈峰环境/000967.SZ
2021-10-156.916.926.766.77-2.45%-0.46%-0.46%8,718,50059,298,00061%6.80-0.43%6.780.36%6.78-0.79%6.80-0.24%0.14%
精功科技/002006.SZ
2021-10-1517.1817.4716.8317.20-1.15%0.19%-0.42%9,615,300165,070,00059%17.170.57%16.831.97%16.68-0.29%17.27-1.52%-1.85%
盾安环境/002011.SZ
2021-10-156.646.786.506.50-2.40%-1.46%-0.12%24,062,500158,705,000147%6.601.63%6.432.42%6.390.60%6.51-1.30%-1.14%
国机精工/002046.SZ
2021-10-1516.3717.0115.9816.416.14%-0.96%16.63%64,153,5001,062,938,000255%16.5710.09%15.3812.38%14.6410.19%14.072.93%0.40%
三花智控/002050.SZ
2021-10-1523.8624.5823.8224.361.20%0.26%3.47%17,742,900431,093,000123%24.30-0.44%24.280.90%24.010.92%23.540.38%-0.14%
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
2021-10-157.557.557.347.36-2.65%-1.02%-3.23%3,832,40028,499,00082%7.44-1.04%7.49-0.74%7.58-1.10%7.61-0.42%-0.59%
信隆健康/002105.SZ
2021-10-159.5310.349.3610.3410.00%1.37%11.41%29,547,200301,367,000403%10.209.88%9.888.93%9.708.45%9.285.23%0.13%
ST天马/002122.SZ
2021-10-153.163.183.013.02-4.73%-0.89%-8.60%23,574,90071,831,000165%3.05-5.84%3.14-4.03%3.19-2.36%3.30-2.05%-0.27%
*ST新光/002147.SZ
2021-10-154.694.694.514.58-0.43%-0.35%12.45%11,094,40050,989,00098%4.60-1.31%4.640.00%4.535.21%4.071.22%-1.47%
汉钟精机/002158.SZ
2021-10-1523.2023.7322.8223.500.00%0.62%3.72%6,308,100147,324,000125%23.360.27%22.792.93%22.450.53%22.660.11%-0.95%
大连重工/002204.SZ
2021-10-153.763.763.663.71-1.33%-0.05%-7.06%16,884,10062,681,00071%3.71-1.01%3.74-2.04%3.85-1.91%3.99-1.65%-0.87%
达 意 隆/002209.SZ
2021-10-156.746.746.326.32-6.37%-2.59%-3.98%4,269,50027,700,000200%6.49-3.95%6.59-1.51%6.62-1.42%6.58-0.75%-0.67%
大为股份/002213.SZ
2021-10-1514.1814.3514.0014.05-1.06%-0.79%3.57%2,281,60032,311,000108%14.161.70%13.911.41%13.690.85%13.570.01%-0.63%
西仪股份/002265.SZ
2021-10-157.948.047.807.87-1.75%-0.58%1.08%2,110,20016,705,00055%7.92-0.34%7.88-0.40%7.900.22%7.79-0.68%0.07%
川润股份/002272.SZ
2021-10-156.156.205.955.97-3.71%-1.14%-10.72%12,962,00078,272,00048%6.04-1.71%6.06-0.21%6.14-3.03%6.69-2.56%-1.29%
博深股份/002282.SZ
2021-10-159.339.629.249.471.61%0.18%1.87%3,357,20031,735,000121%9.451.54%9.331.42%9.29-0.01%9.30-0.65%-1.11%
泰尔股份/002347.SZ
2021-10-154.674.724.644.66-1.06%-0.34%1.70%4,110,20019,218,00070%4.680.43%4.630.30%4.64-0.04%4.58-0.44%-0.60%
康盛股份/002418.SZ
2021-10-153.373.413.323.37-0.30%0.06%-2.57%8,966,90030,201,00076%3.37-0.82%3.39-0.56%3.41-1.27%3.46-1.17%-1.41%
中粮资本/002423.SZ
2021-10-158.708.708.338.39-3.01%-0.73%-3.93%4,857,90041,059,000107%8.45-2.06%8.53-1.59%8.67-0.93%8.73-1.03%-0.48%
胜利精密/002426.SZ
2021-10-152.682.722.592.66-2.56%0.42%-3.20%50,177,600132,911,000114%2.65-2.50%2.68-0.81%2.71-1.28%2.75-1.15%-0.97%
江苏神通/002438.SZ
2021-10-1513.4213.7113.3013.53-0.37%0.34%-9.61%6,698,30090,319,00041%13.48-0.10%13.51-1.67%13.91-1.48%14.97-2.03%-0.74%
巨星科技/002444.SZ
2021-10-1529.6730.1229.5629.950.98%0.30%5.20%3,549,200105,977,00055%29.860.76%29.630.62%29.491.31%28.470.71%-0.35%
新筑股份/002480.SZ
2021-10-154.364.424.344.400.00%0.41%-2.93%3,130,70013,718,00075%4.380.97%4.38-0.79%4.42-0.92%4.53-1.20%-0.90%
天汽模/002510.SZ
2021-10-154.214.214.144.17-0.71%0.00%1.71%10,479,30043,696,00089%4.17-0.60%4.18-0.14%4.170.34%4.10-0.17%-0.67%
宝馨科技/002514.SZ
2021-10-154.294.294.164.18-2.56%-0.36%-3.75%8,202,40034,406,00089%4.20-2.03%4.24-1.21%4.30-1.81%4.34-0.80%-1.00%
日发精机/002520.SZ
2021-10-158.919.078.678.71-3.54%-1.27%-3.85%16,353,800144,272,00086%8.82-1.57%8.801.34%8.77-0.70%9.06-1.03%-1.51%
金财互联/002530.SZ
2021-10-156.396.396.236.24-2.19%-0.79%-5.84%5,761,10036,236,00067%6.29-0.62%6.36-1.56%6.50-1.92%6.63-1.02%-0.41%
天山铝业/002532.SZ
2021-10-159.719.799.519.701.25%0.35%-0.50%46,568,600450,145,000107%9.671.52%9.520.67%9.510.39%9.75-2.44%-1.99%
海联金汇/002537.SZ
2021-10-155.395.495.325.400.56%-0.41%0.86%29,076,800157,648,000131%5.421.80%5.320.38%5.370.00%5.35-0.32%-0.84%
宝鼎科技/002552.SZ
2021-10-1514.9815.5914.7514.75-10.01%-1.23%-7.10%12,913,900192,849,000193%14.93-16.22%16.78-4.33%16.51-2.49%15.88-0.85%1.11%
亚威股份/002559.SZ
2021-10-157.908.137.817.89-1.00%-1.09%0.05%12,567,600100,253,000118%7.980.95%7.861.76%7.800.27%7.89-0.61%-1.61%
豪迈科技/002595.SZ
2021-10-1524.0924.4524.0924.340.87%0.26%-3.61%1,355,10032,898,00077%24.280.36%24.29-1.10%24.75-1.19%25.25-0.60%-0.47%
山东章鼓/002598.SZ
2021-10-1510.4810.6710.3710.50-0.76%-0.28%-0.73%10,206,800107,468,00072%10.530.38%10.400.95%10.41-0.78%10.58-1.28%-2.04%
申科股份/002633.SZ
2021-10-157.597.687.357.55-0.53%-0.37%1.90%1,376,30010,429,00093%7.580.42%7.550.19%7.560.00%7.410.00%-0.52%
雪人股份/002639.SZ
2021-10-157.267.267.047.04-4.22%-0.80%-1.98%17,799,200126,325,000144%7.10-2.38%7.16-0.63%7.18-0.68%7.18-1.51%-0.71%
亿利达/002686.SZ
2021-10-155.585.605.505.52-1.60%-0.22%0.55%1,330,0007,358,00062%5.53-1.14%5.57-0.34%5.610.18%5.49-0.16%-0.30%
机器人/300024.SZ
2021-10-1510.5210.6810.5110.54-0.28%-0.35%0.46%7,347,50077,718,00063%10.58-0.23%10.65-0.40%10.680.24%10.49-0.10%-0.35%
钢研高纳/300034.SZ
2021-10-1538.5340.0638.2139.381.60%0.36%4.17%8,326,500326,706,000107%39.243.56%37.753.09%37.301.32%37.81-0.32%-0.81%
*ST金刚/300064.SZ
2021-10-151.822.141.801.904.40%-3.26%5.20%70,476,900138,433,000201%1.968.03%1.895.17%1.863.56%1.811.40%-0.99%
易成新能/300080.SZ
2021-10-156.056.275.936.140.99%0.41%-3.67%22,217,600135,867,00072%6.120.48%6.060.45%6.11-1.86%6.37-1.39%-1.14%
金通灵/300091.SZ
2021-10-154.754.764.604.60-3.97%-1.41%-6.88%21,834,000101,884,00048%4.67-1.14%4.69-0.91%4.77-2.67%4.94-0.02%0.08%
科新机电/300092.SZ
2021-10-1510.3010.309.759.75-4.97%-1.46%-7.63%6,400,70063,329,00075%9.89-2.70%10.00-0.41%10.05-1.65%10.56-3.79%-1.65%
华伍股份/300095.SZ
2021-10-1511.0811.1610.9411.05-0.63%-0.08%-2.15%3,830,30042,361,00056%11.06-0.12%10.980.12%11.04-0.42%11.29-2.22%-1.60%
智云股份/300097.SZ
2021-10-158.438.528.258.27-1.55%-1.47%-0.96%2,935,00024,633,00086%8.39-0.21%8.380.29%8.40-0.56%8.35-0.19%-1.00%
锐奇股份/300126.SZ
2021-10-156.936.946.766.80-2.02%-0.51%-1.39%2,312,40015,806,00084%6.84-1.26%6.870.10%6.89-0.66%6.90-0.83%-0.99%
中金环境/300145.SZ
2021-10-153.123.143.083.09-0.64%-0.45%-4.45%15,963,90049,559,00043%3.10-0.13%3.10-0.13%3.13-1.04%3.23-3.69%-1.22%
昌红科技/300151.SZ
2021-10-1528.9430.5228.7029.853.14%1.00%3.61%4,143,200122,451,000109%29.561.60%29.200.36%29.200.23%28.810.69%0.57%
瑞凌股份/300154.SZ
2021-10-156.166.166.036.05-1.47%-0.53%-0.33%1,533,6009,327,00075%6.08-0.54%6.080.12%6.09-0.34%6.07-0.96%-0.90%
华中数控/300161.SZ
2021-10-1527.1127.6325.8826.40-5.71%-0.62%0.14%14,762,500392,148,000163%26.56-4.07%26.870.98%26.480.49%26.360.03%-0.81%
四方达/300179.SZ
2021-10-1512.5013.7012.1412.57-1.02%-2.44%10.09%60,365,500777,789,000136%12.892.78%12.450.85%12.352.97%11.422.51%0.89%
通裕重工/300185.SZ
2021-10-153.343.353.253.28-1.80%-0.33%-9.04%61,654,800202,885,00050%3.29-1.53%3.31-0.90%3.36-1.81%3.61-2.96%-1.32%
佳士科技/300193.SZ
2021-10-1512.4312.4411.9311.98-3.54%-1.05%-5.94%3,438,10041,626,00070%12.11-2.29%12.20-1.33%12.38-1.25%12.74-1.37%-1.93%
东方电热/300217.SZ
2021-10-154.104.154.044.06-0.98%-0.76%-8.72%23,811,80097,405,00038%4.09-0.85%4.11-2.58%4.28-2.57%4.45-0.43%0.08%
依米康/300249.SZ
2021-10-156.606.726.456.580.46%-0.26%-0.98%5,916,40039,033,00096%6.601.49%6.550.88%6.540.23%6.65-1.23%-0.51%
开山股份/300257.SZ
2021-10-1516.6617.0716.4817.032.22%1.28%-4.96%2,395,90040,287,00039%16.820.24%16.79-1.76%17.53-2.18%17.920.06%0.62%
新莱应材/300260.SZ
2021-10-1535.6039.9335.4038.003.26%0.18%13.88%11,590,400439,664,000209%37.934.50%35.726.97%34.424.43%33.372.91%-0.69%
隆华科技/300263.SZ
2021-10-159.1310.499.1210.1412.17%3.25%7.00%65,402,300642,340,000222%9.828.46%9.425.94%9.282.01%9.48-0.47%-2.25%
兴源环境/300266.SZ
2021-10-153.423.433.283.29-2.95%-1.23%-9.59%20,710,30068,977,00052%3.33-2.12%3.37-1.49%3.46-2.72%3.64-1.46%-0.41%
*ST华昌/300278.SZ
2021-10-155.215.245.085.13-2.84%-0.10%-0.81%7,892,90040,527,00083%5.14-3.48%5.25-1.17%5.26-0.83%5.17-0.56%-0.17%
紫天科技/300280.SZ
2021-10-1527.2627.4026.7026.76-2.34%-0.52%-2.72%1,768,70047,576,00061%26.90-1.93%27.16-1.53%27.78-1.08%27.51-0.63%-0.62%
华民股份/300345.SZ
2021-10-155.255.255.125.13-1.16%-0.89%0.33%3,140,60016,255,00066%5.18-0.61%5.190.08%5.200.00%5.11-0.49%-0.75%
康跃科技/300391.SZ
2021-10-1518.5518.7517.7318.44-0.75%0.85%-0.98%6,357,700116,251,000122%18.29-0.34%18.25-0.18%18.32-0.48%18.62-1.09%-1.51%
劲拓股份/300400.SZ
2021-10-1521.7521.8820.9121.10-3.17%-0.65%-1.19%4,844,100102,873,00096%21.24-0.78%21.230.65%21.22-0.52%21.35-0.49%-1.40%
廊坊发展/600149.SH
2021-10-154.974.994.814.960.00%0.53%0.61%2,096,90010,347,00053%4.93-0.86%4.97-0.80%5.02-0.77%4.93-0.32%-0.36%
全柴动力/600218.SH
2021-10-1512.8412.8512.3212.58-0.87%-0.02%0.68%17,510,000220,308,00087%12.580.86%12.361.60%12.290.00%12.50-0.27%-0.92%
青海华鼎/600243.SH
2021-10-155.485.755.175.26-4.54%-3.04%2.29%38,408,600208,378,000238%5.430.19%5.363.35%5.302.24%5.141.40%-1.43%
国机汽车/600335.SH
2021-10-155.865.925.635.810.35%0.89%1.77%9,546,90054,982,00075%5.76-2.09%5.830.03%5.820.03%5.71-0.18%-0.01%
航天动力/600343.SH
2021-10-1510.4411.0010.3910.783.16%-0.02%4.40%20,681,500222,988,000190%10.783.49%10.562.81%10.481.74%10.330.90%-0.52%
湘电股份/600416.SH
2021-10-1514.0814.5713.9214.483.43%0.68%3.30%7,342,000105,593,000139%14.383.46%14.062.29%14.000.94%14.02-0.43%-1.02%
百利电气/600468.SH
2021-10-155.175.225.035.14-0.77%0.45%3.80%30,264,700154,866,000210%5.120.29%5.072.65%5.000.87%4.950.94%-0.09%
双良节能/600481.SH
2021-10-1510.5310.6810.2110.325.09%-1.21%-2.61%42,493,600443,897,00096%10.456.70%9.722.99%9.80-0.98%10.60-1.74%-0.96%
晋西车轴/600495.SH
2021-10-153.643.643.553.56-1.11%-0.70%-1.30%3,549,60012,724,00057%3.59-0.31%3.58-0.36%3.60-0.22%3.61-0.77%-0.50%
济川药业/600566.SH
2021-10-1517.6117.7017.2117.28-2.37%-0.66%1.05%4,115,40071,589,00086%17.40-1.77%17.510.50%17.380.37%17.100.11%-0.01%
龙溪股份/600592.SH
2021-10-159.149.168.958.97-1.43%-0.89%-2.85%2,297,20020,792,00064%9.05-0.25%9.04-0.21%9.09-0.53%9.23-1.28%-1.37%
汇通能源/600605.SH
2021-10-158.088.087.847.93-1.86%0.03%-0.33%734,6005,824,000100%7.93-2.00%8.04-1.11%8.10-0.19%7.96-0.29%-0.45%
中航重机/600765.SH
2021-10-1532.6933.6932.3033.512.41%0.90%7.04%16,538,200549,248,000122%33.211.84%32.172.67%31.681.76%31.310.01%-0.66%
上柴股份/600841.SH
2021-10-1511.3411.3410.9711.00-3.00%-0.67%-13.12%3,897,00043,155,00026%11.07-1.97%11.15-0.03%11.23-1.56%12.66-0.32%0.71%
中航高科/600862.SH
2021-10-1530.5230.7829.7530.26-0.92%0.02%-3.88%11,023,500333,495,00064%30.25-0.42%29.890.29%30.93-0.28%31.48-0.65%-0.23%
渤海汽车/600960.SH
2021-10-153.994.003.903.91-2.25%-0.64%-0.53%8,392,70033,029,00089%3.94-1.03%3.950.25%3.940.03%3.93-0.48%-0.62%
建设机械/600984.SH
2021-10-159.849.889.719.72-1.22%-0.42%-1.59%3,647,50035,605,00071%9.76-0.72%9.77-0.12%9.80-0.47%9.88-0.53%-0.66%
晋亿实业/601002.SH
2021-10-155.225.305.135.15-1.34%-0.73%-4.59%10,126,00052,531,00062%5.19-0.69%5.20-1.31%5.31-1.91%5.40-0.81%-0.55%
恒立液压/601100.SH
2021-10-1586.4086.5183.3583.72-2.70%-0.62%-1.10%4,438,600373,905,00097%84.24-1.62%84.69-0.13%84.670.64%84.65-0.01%-0.55%
杭齿前进/601177.SH
2021-10-158.558.558.408.40-1.98%-0.60%-8.49%3,074,30025,981,00041%8.45-1.52%8.50-1.57%8.72-2.30%9.18-1.93%-0.63%
陕鼓动力/601369.SH
2021-10-1511.2511.2510.9711.09-0.98%-0.14%-5.96%5,454,70060,575,00032%11.110.28%11.080.04%11.16-0.86%11.79-1.52%-0.96%
合锻智能/603011.SH
2021-10-155.405.485.375.43-0.73%0.11%2.24%4,989,10027,062,000112%5.42-0.18%5.400.86%5.370.34%5.31-0.24%-0.71%
宁波精达/603088.SH
2021-10-159.019.889.019.13-1.30%-3.07%10.24%34,919,700328,907,000202%9.425.11%9.055.70%8.824.16%8.282.00%0.34%
应流股份/603308.SH
2021-10-1521.7623.1021.5523.046.18%2.37%4.16%7,693,800173,167,000165%22.513.37%22.223.16%22.140.66%22.120.55%0.35%
纽威股份/603699.SH
2021-10-1510.7110.7210.4010.51-1.96%-0.07%-2.58%2,349,20024,706,00071%10.52-1.87%10.63-1.56%10.82-0.84%10.79-0.41%-0.37%