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
2021-07-234.064.104.054.060.00%-0.25%-2.40%1,584,9006,451,00062%4.07-0.17%4.09-0.15%4.09-0.46%4.160.05%0.03%
中兵红箭/000519.SZ
2021-07-2312.8813.5812.6513.040.38%-0.13%3.67%119,525,5001,560,631,000115%13.060.14%13.12-0.45%13.121.74%12.581.17%1.76%
冰山冷热/000530.SZ
2021-07-233.713.733.673.68-1.34%-0.30%-2.36%5,403,30019,941,000109%3.69-0.99%3.71-0.38%3.72-0.48%3.77-0.29%-0.16%
创元科技/000551.SZ
2021-07-2311.7011.8111.0711.34-3.08%-0.43%3.91%18,290,200208,304,00067%11.39-1.56%11.500.81%11.332.30%10.911.24%1.50%
苏常柴A/000570.SZ
2021-07-236.206.466.196.240.00%-1.02%3.12%17,527,600110,502,000126%6.300.49%6.281.14%6.191.11%6.051.12%0.71%
威孚高科/000581.SZ
2021-07-2320.8721.1120.8021.020.38%0.18%1.99%8,831,200185,308,000138%20.980.41%20.810.81%20.680.67%20.610.19%-0.04%
宝塔实业/000595.SZ
2021-07-232.802.842.742.77-2.12%-0.32%-7.11%15,167,20042,143,00059%2.78-2.04%2.870.00%2.82-4.92%2.98-0.67%-0.56%
中油资本/000617.SZ
2021-07-235.435.495.385.440.18%0.07%-1.70%10,781,50058,604,00093%5.44-0.04%5.420.54%5.41-0.20%5.53-0.52%-0.67%
中核科技/000777.SZ
2021-07-2311.6311.6411.3411.47-1.02%-0.13%-1.22%4,470,10051,340,00094%11.49-1.07%11.63-0.71%11.70-0.33%11.610.10%-0.03%
冰轮环境/000811.SZ
2021-07-2312.6613.0412.4212.680.16%-0.59%5.21%23,060,800294,146,00099%12.762.30%12.452.23%12.201.96%12.050.59%0.97%
智慧农业/000816.SZ
2021-07-232.772.832.752.811.44%0.79%0.97%32,736,80091,254,000172%2.791.01%2.780.40%2.780.25%2.780.07%-0.13%
秦川机床/000837.SZ
2021-07-237.817.887.627.66-2.42%-0.78%-3.53%10,453,50080,699,00066%7.72-1.49%7.79-0.40%7.83-0.76%7.940.13%0.99%
云内动力/000903.SZ
2021-07-233.753.793.703.781.34%0.72%0.37%28,789,500108,046,000121%3.750.56%3.730.65%3.720.27%3.77-0.21%-0.32%
景峰医药/000908.SZ
2021-07-235.005.024.884.91-2.00%-0.67%-1.70%39,714,500196,310,00076%4.94-1.93%5.11-0.51%5.080.16%5.000.22%0.12%
盈峰环境/000967.SZ
2021-07-236.666.676.516.51-1.81%-0.90%-1.35%7,963,90052,318,00084%6.57-0.89%6.590.32%6.55-0.03%6.60-0.06%-0.22%
精功科技/002006.SZ
2021-07-239.349.879.229.753.61%2.33%6.77%16,455,900156,798,000106%9.53-0.99%9.560.62%9.461.24%9.131.24%1.15%
盾安环境/002011.SZ
2021-07-235.955.985.775.78-3.51%-0.93%-0.53%13,073,50076,268,00082%5.83-1.35%5.86-0.17%5.89-0.51%5.810.43%0.15%
国机精工/002046.SZ
2021-07-239.599.689.399.51-0.42%-0.05%0.75%10,071,20095,828,00079%9.52-0.64%9.58-0.21%9.57-0.17%9.440.47%1.00%
三花智控/002050.SZ
2021-07-2321.7721.8021.1721.27-2.65%-0.50%-4.67%21,759,000465,143,00088%21.38-2.58%21.720.24%21.59-0.48%22.31-0.82%-0.59%
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
2021-07-238.188.187.857.93-3.17%-0.69%-4.49%10,431,40083,291,000132%7.99-3.07%8.11-0.87%8.13-1.28%8.30-0.78%0.08%
信隆健康/002105.SZ
2021-07-238.228.288.078.09-1.70%-0.65%-1.80%3,250,20026,467,00065%8.14-1.11%8.20-0.07%8.23-1.69%8.240.17%0.44%
ST天马/002122.SZ
2021-07-232.732.732.632.63-3.66%-1.65%-2.45%6,641,10017,756,00093%2.67-1.87%2.70-0.22%2.75-0.54%2.700.60%-0.18%
*ST新光/002147.SZ
2021-07-234.704.874.574.60-2.95%-1.50%4.14%22,322,700104,251,00095%4.67-2.10%4.702.56%4.580.75%4.421.61%1.87%
汉钟精机/002158.SZ
2021-07-2325.1725.9524.8525.10-1.10%-1.13%-1.52%6,347,900161,145,00071%25.39-0.68%25.300.86%24.920.14%25.49-0.59%-0.26%
大连重工/002204.SZ
2021-07-233.753.833.743.791.07%0.19%1.61%24,533,50092,805,000193%3.780.96%3.770.53%3.750.54%3.730.40%0.14%
达 意 隆/002209.SZ
2021-07-236.756.776.626.62-1.93%-0.93%-2.13%2,474,70016,536,00094%6.68-0.52%6.691.01%6.63-0.06%6.76-0.72%-0.29%
大为股份/002213.SZ
2021-07-2313.9514.3013.6013.950.36%0.10%3.96%3,900,10054,353,000138%13.942.34%13.563.09%13.351.30%13.420.55%-0.20%
西仪股份/002265.SZ
2021-07-236.946.986.756.86-1.15%0.18%0.03%2,508,30017,176,00092%6.85-1.27%6.93-0.14%6.900.17%6.860.19%0.26%
川润股份/002272.SZ
2021-07-235.755.755.555.58-2.62%-0.76%-0.16%15,513,20087,230,000100%5.62-1.75%5.670.28%5.650.16%5.590.49%0.52%
博深股份/002282.SZ
2021-07-2312.8312.9212.5012.69-1.17%0.21%1.75%5,117,80064,811,00078%12.66-1.29%12.82-0.87%12.850.02%12.470.75%1.33%
泰尔股份/002347.SZ
2021-07-234.524.594.434.46-1.76%-1.11%-0.58%6,774,10030,552,000115%4.51-0.07%4.510.49%4.480.25%4.490.29%0.26%
康盛股份/002418.SZ
2021-07-234.144.243.923.97-8.74%-2.10%2.56%147,788,900599,287,000169%4.06-6.35%4.191.53%4.051.28%3.871.28%1.38%
中粮资本/002423.SZ
2021-07-238.318.428.208.380.36%0.83%-1.06%2,757,20022,914,000114%8.31-0.17%8.33-0.07%8.32-0.61%8.47-0.42%-0.46%
胜利精密/002426.SZ
2021-07-233.063.112.993.00-3.23%-1.02%-1.06%83,359,300252,703,00082%3.03-2.73%3.050.69%3.010.13%3.03-0.36%-0.68%
江苏神通/002438.SZ
2021-07-2311.0811.8011.0011.462.96%-0.55%4.45%12,473,800143,738,000232%11.524.07%11.242.95%11.092.80%10.971.44%-0.15%
巨星科技/002444.SZ
2021-07-2331.5931.7729.9430.20-5.27%-0.65%-6.15%18,105,800550,403,000182%30.40-4.75%31.29-3.08%31.79-2.10%32.18-0.81%-0.04%
新筑股份/002480.SZ
2021-07-234.274.464.244.424.00%1.01%0.98%13,760,50060,218,000110%4.382.08%4.350.02%4.39-0.72%4.380.23%0.61%
天汽模/002510.SZ
2021-07-234.074.174.064.110.49%0.07%-0.22%21,893,30089,924,000132%4.110.66%4.100.39%4.090.15%4.12-0.60%-0.11%
宝馨科技/002514.SZ
2021-07-235.045.044.684.78-5.16%-1.24%3.28%58,369,500282,495,000240%4.84-3.57%4.852.32%4.732.09%4.631.65%0.51%
日发精机/002520.SZ
2021-07-238.338.558.078.09-3.35%-2.68%-2.35%35,698,800296,748,00084%8.31-0.49%8.231.07%8.19-0.64%8.290.96%0.84%
金财互联/002530.SZ
2021-07-238.008.057.697.70-3.99%-1.85%-10.30%15,857,700124,402,00080%7.85-2.92%8.05-1.35%8.10-2.50%8.58-1.58%-1.32%
天山铝业/002532.SZ
2021-07-239.169.449.099.231.21%-0.59%3.41%85,897,100797,565,000120%9.291.94%9.171.32%9.120.65%8.930.86%0.63%
海联金汇/002537.SZ
2021-07-235.585.625.465.49-2.31%-0.38%-1.38%18,853,600103,904,00093%5.51-2.03%5.57-0.61%5.57-0.14%5.570.18%0.37%
宝鼎科技/002552.SZ
2021-07-2311.6011.7011.4111.47-0.86%-0.04%-0.72%737,6008,464,00080%11.48-0.33%11.480.38%11.430.06%11.550.16%-0.06%
亚威股份/002559.SZ
2021-07-237.217.327.107.230.84%0.53%3.04%12,383,90089,067,000141%7.191.24%7.091.18%7.040.43%7.020.46%0.40%
豪迈科技/002595.SZ
2021-07-2327.9128.1927.0127.58-1.61%0.00%-0.79%3,032,00083,622,000148%27.58-1.63%27.86-0.94%27.96-0.26%27.800.17%0.42%
山东章鼓/002598.SZ
2021-07-239.5910.299.3010.204.83%3.13%8.67%60,874,200602,017,000208%9.893.28%9.791.26%9.701.88%9.391.87%2.98%
申科股份/002633.SZ
2021-07-237.607.677.327.38-3.15%-1.09%-2.19%1,474,10010,998,00096%7.46-2.43%7.590.25%7.51-0.03%7.55-0.04%0.12%
雪人股份/002639.SZ
2021-07-237.347.677.327.420.41%-0.96%1.53%41,510,500310,998,000117%7.490.43%7.470.36%7.430.71%7.310.65%0.65%
亿利达/002686.SZ
2021-07-235.775.795.645.65-2.42%-1.02%-0.62%2,299,60013,126,00078%5.71-0.75%5.700.42%5.680.18%5.690.19%0.43%
机器人/300024.SZ
2021-07-239.929.969.689.69-2.32%-0.90%-4.43%13,232,400129,391,000102%9.78-1.45%9.86-0.49%9.88-0.77%10.14-0.56%-0.24%
钢研高纳/300034.SZ
2021-07-2335.9839.3535.6038.475.17%1.51%5.86%15,684,600594,391,000158%37.904.27%37.282.58%36.811.17%36.340.98%1.17%
*ST金刚/300064.SZ
2021-07-232.242.262.092.11-6.22%-2.72%-6.72%44,978,40097,567,00099%2.17-4.15%2.22-1.16%2.24-0.97%2.26-0.62%0.60%
易成新能/300080.SZ
2021-07-235.986.145.785.85-3.47%-1.43%1.83%43,086,400255,732,000128%5.940.12%5.890.44%5.840.92%5.750.70%0.75%
金通灵/300091.SZ
2021-07-234.795.094.754.892.30%-0.77%6.61%81,208,300400,182,000183%4.933.73%4.783.26%4.692.49%4.591.93%0.86%
科新机电/300092.SZ
2021-07-239.029.088.768.82-2.43%-0.68%-0.70%3,805,40033,793,000103%8.88-1.45%8.920.78%8.810.29%8.88-0.23%-0.07%
华伍股份/300095.SZ
2021-07-2312.2312.5611.8511.98-2.04%-1.18%0.78%16,986,700205,924,00075%12.121.50%12.031.40%11.96-0.72%11.890.55%0.83%
智云股份/300097.SZ
2021-07-2311.2011.4910.6111.080.18%0.83%7.44%26,984,400296,543,000101%10.990.57%10.870.71%10.671.72%10.311.00%2.01%
锐奇股份/300126.SZ
2021-07-237.407.417.057.08-4.45%-1.58%-5.00%8,182,70058,863,00095%7.19-2.85%7.300.17%7.21-0.17%7.45-0.96%-0.06%
中金环境/300145.SZ
2021-07-233.133.143.063.120.32%0.94%1.76%29,348,90090,712,000105%3.09-0.99%3.110.45%3.080.26%3.070.29%0.22%
昌红科技/300151.SZ
2021-07-2321.9922.5020.6020.90-5.90%-1.25%-11.09%8,909,100188,551,000107%21.16-4.52%22.02-2.37%22.42-2.19%23.51-1.50%-1.13%
瑞凌股份/300154.SZ
2021-07-236.856.866.586.62-2.50%-0.91%1.38%6,182,50041,306,000126%6.680.20%6.621.24%6.541.04%6.530.28%0.27%
华中数控/300161.SZ
2021-07-2318.7919.1718.3618.580.70%-0.36%-2.74%1,773,80033,078,00096%18.651.12%18.540.46%18.58-0.52%19.10-0.28%-0.18%
四方达/300179.SZ
2021-07-236.256.326.096.19-1.75%-0.18%1.94%11,837,80073,406,00094%6.20-0.58%6.200.86%6.130.84%6.070.36%0.25%
通裕重工/300185.SZ
2021-07-233.503.663.443.46-1.14%-2.18%3.56%259,384,200917,439,000168%3.54-0.31%3.502.19%3.431.63%3.341.40%1.02%
佳士科技/300193.SZ
2021-07-2315.9116.0015.3715.40-2.96%-1.09%6.33%4,008,70062,410,00067%15.57-0.31%15.392.28%15.041.68%14.481.79%0.35%
东方电热/300217.SZ
2021-07-234.324.424.084.10-5.09%-2.40%4.89%141,021,300592,472,000168%4.20-3.43%4.211.79%4.082.28%3.911.72%1.21%
依米康/300249.SZ
2021-07-237.557.827.507.56-0.40%-1.45%1.29%26,346,600202,108,00096%7.670.25%7.640.58%7.570.79%7.460.44%0.74%
开山股份/300257.SZ
2021-07-2314.6014.6014.0014.17-3.14%-0.12%-5.12%3,462,00049,114,00089%14.19-3.13%14.46-1.39%14.56-0.85%14.93-1.44%-0.01%
新莱应材/300260.SZ
2021-07-2323.6124.1222.7523.08-3.55%-1.02%0.70%5,824,100135,812,00071%23.32-0.71%22.973.73%22.200.44%22.920.32%0.89%
隆华科技/300263.SZ
2021-07-237.587.637.327.46-1.58%-0.40%2.23%27,800,600208,220,000107%7.49-0.85%7.490.66%7.400.65%7.300.50%0.55%
兴源环境/300266.SZ
2021-07-233.994.043.713.75-2.34%-2.70%-1.32%64,825,500249,819,000134%3.85-1.03%3.831.41%3.760.51%3.80-0.39%-0.27%
*ST华昌/300278.SZ
2021-07-233.273.383.263.320.61%-0.18%0.33%11,844,50039,395,00065%3.331.62%3.300.40%3.270.31%3.31-0.60%0.95%
紫天科技/300280.SZ
2021-07-2335.4335.7033.8334.00-4.92%-1.69%-5.19%4,904,000169,606,000121%34.59-3.19%35.13-1.08%35.44-1.20%35.86-0.71%-0.29%
华民股份/300345.SZ
2021-07-236.416.986.366.803.82%1.21%6.72%49,140,500330,168,000150%6.725.36%6.503.51%6.392.45%6.371.26%0.99%
康跃科技/300391.SZ
2021-07-2320.2720.2719.2119.82-1.88%0.25%-2.57%6,662,700131,729,00087%19.77-1.95%20.03-0.51%20.06-0.36%20.34-0.38%0.41%
劲拓股份/300400.SZ
2021-07-2320.3122.1320.2921.766.61%1.70%8.20%17,456,400373,503,000100%21.403.27%20.803.01%20.172.81%20.11-1.62%-0.56%
廊坊发展/600149.SH
2021-07-234.864.874.714.72-2.48%-1.11%-4.82%4,678,00022,330,000128%4.77-1.47%4.83-0.96%4.85-1.02%4.96-0.92%-0.37%
全柴动力/600218.SH
2021-07-239.109.209.019.03-0.99%-0.70%1.80%12,546,600114,098,000137%9.090.11%9.040.43%8.960.54%8.870.62%0.37%
青海华鼎/600243.SH
2021-07-234.234.354.194.281.18%-0.02%2.64%3,256,60013,941,000100%4.281.49%4.221.10%4.190.94%4.170.26%0.01%
国机汽车/600335.SH
2021-07-235.115.195.065.08-0.78%-0.72%-2.04%8,335,30042,648,00090%5.12-1.12%5.130.33%5.10-0.35%5.19-0.14%-0.83%
航天动力/600343.SH
2021-07-239.509.699.379.641.15%0.91%1.99%11,063,300105,684,000148%9.550.35%9.560.28%9.530.39%9.450.14%-0.20%
湘电股份/600416.SH
2021-07-2313.7114.9013.6614.405.03%0.22%4.87%19,594,000281,553,000212%14.374.40%14.113.26%13.902.18%13.730.93%-0.28%
百利电气/600468.SH
2021-07-233.953.963.883.89-2.02%-0.31%-1.52%8,128,00031,717,000150%3.90-1.24%3.93-0.48%3.92-0.23%3.95-0.20%-0.19%
双良节能/600481.SH
2021-07-238.949.128.738.960.90%0.10%8.34%42,694,500382,146,00068%8.95-0.62%9.001.42%8.840.88%8.271.95%2.45%
晋西车轴/600495.SH
2021-07-233.483.543.463.511.15%-0.11%0.09%7,466,70026,235,000145%3.510.77%3.500.63%3.480.17%3.51-0.09%-0.29%
济川药业/600566.SH
2021-07-2316.2516.2516.1016.13-0.86%-0.08%-2.31%2,714,70043,824,00075%16.14-1.00%16.32-0.82%16.40-0.10%16.51-0.42%-0.74%
龙溪股份/600592.SH
2021-07-239.459.559.319.33-2.00%-0.69%-0.89%2,008,60018,871,000115%9.40-1.41%9.47-0.50%9.450.14%9.410.04%-0.12%
汇通能源/600605.SH
2021-07-238.068.097.957.99-1.60%-0.32%-1.93%622,4004,989,000129%8.02-0.82%8.06-0.42%8.07-0.42%8.15-0.29%-0.12%
中航重机/600765.SH
2021-07-2324.5625.6824.4525.392.05%1.59%7.49%31,240,800780,785,000120%24.991.58%24.822.78%23.931.12%23.620.84%0.58%
上柴股份/600841.SH
2021-07-2310.0010.239.9310.201.19%0.84%2.66%5,441,00055,035,000102%10.120.30%10.120.40%10.050.38%9.940.46%0.37%
中航高科/600862.SH
2021-07-2332.6934.5632.1533.853.68%1.56%6.36%26,166,700872,116,000123%33.333.06%32.980.96%32.771.24%31.830.22%0.54%
渤海汽车/600960.SH
2021-07-233.823.963.813.860.52%-0.39%-0.34%13,713,80053,136,000150%3.881.04%3.851.18%3.820.47%3.87-0.13%-0.39%
建设机械/600984.SH
2021-07-2310.9910.9910.4010.50-3.31%-1.91%0.72%30,319,200324,544,000269%10.700.92%10.562.24%10.441.55%10.430.85%-0.15%
晋亿实业/601002.SH
2021-07-234.844.914.834.85-0.21%-0.33%0.19%6,999,70034,064,000152%4.870.25%4.850.62%4.830.29%4.840.10%-0.10%
恒立液压/601100.SH
2021-07-23104.50106.80102.46105.250.72%1.02%9.28%7,755,900808,068,00066%104.190.97%101.880.77%101.141.25%96.311.31%1.21%
杭齿前进/601177.SH
2021-07-238.238.268.118.13-1.22%-0.27%0.07%2,275,60018,551,00097%8.15-0.23%8.15-0.03%8.130.30%8.12-0.01%0.05%
陕鼓动力/601369.SH
2021-07-239.899.999.759.900.00%0.10%7.25%14,922,000147,581,00070%9.89-0.37%9.852.24%9.561.25%9.231.45%1.35%
合锻智能/603011.SH
2021-07-235.075.124.974.98-1.97%-0.93%0.08%5,933,60029,829,000122%5.03-0.69%5.030.28%5.000.44%4.980.24%0.26%
宁波精达/603088.SH
2021-07-235.475.485.335.34-2.38%-0.85%-2.89%2,667,80014,369,00089%5.39-0.90%5.420.15%5.40-0.50%5.50-0.18%-0.07%
应流股份/603308.SH
2021-07-2324.0025.6723.9525.395.22%1.39%9.74%15,638,000391,585,000149%25.042.51%24.432.69%23.812.28%23.141.77%1.25%
纽威股份/603699.SH
2021-07-239.089.139.029.090.11%0.36%-6.35%2,607,20023,614,00049%9.060.13%9.080.09%9.13-0.89%9.71-0.84%-0.78%