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
2022-11-285.775.815.695.73-0.69%-0.07%-1.21%2,022,80011,598,00073%5.730.07%5.76-0.71%5.79-0.16%5.80-0.28%-0.17%
中兵红箭/000519.SZ
2022-11-2821.1021.2420.6420.95-2.87%0.20%-8.17%42,974,600898,512,00075%20.91-3.86%21.64-2.88%22.06-1.85%22.81-0.64%0.38%
冰山冷热/000530.SZ
2022-11-284.754.784.704.76-0.83%0.29%-4.95%9,006,60042,741,00043%4.75-1.29%4.81-0.21%4.83-0.66%5.01-0.56%-0.34%
创元科技/000551.SZ
2022-11-289.339.339.149.29-0.64%0.44%-2.53%3,362,70031,100,00080%9.25-2.00%9.47-0.32%9.47-0.64%9.53-0.34%-0.04%
苏常柴A/000570.SZ
2022-11-284.935.014.924.98-0.60%0.40%-1.27%6,161,30030,559,00062%4.96-1.25%5.04-0.06%5.03-0.18%5.040.04%0.26%
威孚高科/000581.SZ
2022-11-2818.0518.2017.9318.16-0.11%0.40%0.33%2,795,20050,556,00076%18.09-0.52%18.15-0.18%18.160.08%18.100.18%0.25%
宝塔实业/000595.SZ
2022-11-287.547.637.407.61-0.65%0.90%-3.51%24,706,300186,340,00048%7.54-0.83%7.83-0.13%7.77-0.05%7.89-0.53%-0.48%
中油资本/000617.SZ
2022-11-285.656.335.556.034.87%-0.18%9.50%267,716,1001,617,243,000286%6.046.88%5.814.97%5.684.53%5.514.00%1.56%
中核科技/000777.SZ
2022-11-2810.9711.2010.7311.06-0.18%1.08%-0.21%9,026,80098,775,00092%10.94-2.01%11.13-1.31%11.20-0.04%11.080.10%0.48%
冰轮环境/000811.SZ
2022-11-2811.8311.8811.5211.68-1.77%0.17%-4.14%6,337,90073,899,00089%11.66-2.44%11.91-1.29%11.97-0.91%12.19-0.69%-0.16%
智慧农业/000816.SZ
2022-11-283.933.983.863.96-0.75%0.94%-2.22%21,151,60082,977,00069%3.92-2.22%4.00-0.97%4.04-1.20%4.05-0.03%-0.01%
秦川机床/000837.SZ
2022-11-289.9010.179.8310.02-1.67%0.13%-6.97%25,123,900251,409,00035%10.01-3.02%10.47-0.30%10.58-1.83%10.770.30%0.64%
云内动力/000903.SZ
2022-11-282.762.782.712.770.00%0.98%-1.53%5,881,80016,135,00074%2.74-0.72%2.76-0.47%2.78-0.36%2.81-0.14%0.03%
景峰医药/000908.SZ
2022-11-283.563.653.513.55-0.56%-0.45%-4.13%19,380,20069,117,00063%3.57-0.67%3.59-0.03%3.62-0.98%3.70-0.16%0.43%
盈峰环境/000967.SZ
2022-11-284.864.874.744.82-1.03%0.48%-0.92%7,560,00036,268,000119%4.80-1.11%4.84-0.41%4.84-0.35%4.87-0.21%0.01%
精功科技/002006.SZ
2022-11-2827.7727.7927.2027.52-1.68%0.26%-3.74%2,796,40076,760,00064%27.45-1.92%28.10-0.36%28.09-0.68%28.59-0.75%-0.52%
盾安环境/002011.SZ
2022-11-2812.7012.9012.5012.900.08%1.21%-4.12%10,116,900128,955,00069%12.75-1.89%13.13-0.83%13.17-0.90%13.46-1.02%-0.44%
国机精工/002046.SZ
2022-11-2812.2512.4112.1112.27-1.84%0.11%-3.54%6,741,20082,626,00051%12.26-2.66%12.65-1.53%12.94-0.04%12.720.12%-0.19%
三花智控/002050.SZ
2022-11-2821.8822.2321.7122.180.36%0.81%-1.16%15,772,900347,036,00066%22.00-0.82%22.35-1.09%22.44-0.49%22.44-0.41%-0.33%
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
2022-11-2821.4922.1121.1321.88-1.53%0.51%-5.97%11,957,900260,319,00047%21.77-3.80%22.79-1.12%23.00-1.35%23.27-0.90%-0.99%
信隆健康/002105.SZ
2022-11-286.776.876.666.76-1.02%0.21%-3.81%2,136,60014,413,00069%6.75-1.69%6.85-0.77%6.91-0.72%7.03-0.43%-0.07%
ST天马/002122.SZ
2022-11-282.802.932.722.934.64%3.10%8.16%17,355,40049,327,000152%2.841.94%2.791.86%2.761.58%2.711.50%0.81%
*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
2022-11-2825.3025.8525.0825.63-1.35%0.36%-3.03%3,125,40079,818,00062%25.54-2.02%26.11-0.82%26.21-0.76%26.43-0.21%-0.59%
大连重工/002204.SZ
2022-11-285.475.615.405.610.90%1.34%-2.76%16,540,90091,575,00052%5.54-1.11%5.61-0.67%5.64-0.41%5.77-0.17%-0.21%
达 意 隆/002209.SZ
2022-11-288.318.568.208.440.48%0.30%-1.14%4,861,70040,912,00074%8.42-1.29%8.590.56%8.53-0.19%8.54-0.12%0.07%
大为股份/002213.SZ
2022-11-2814.5114.7914.0814.27-4.80%-0.23%-6.11%7,157,900102,378,00058%14.30-5.72%15.03-1.40%15.17-2.26%15.20-0.03%0.62%
西仪股份/002265.SZ
2022-11-2815.0215.3514.9515.12-2.01%-0.01%0.13%12,616,900190,779,00075%15.12-2.05%15.58-0.05%15.410.22%15.100.34%0.69%
川润股份/002272.SZ
2022-11-286.737.456.667.114.41%-1.17%2.64%70,263,300505,474,000205%7.194.81%7.063.29%6.981.35%6.931.15%0.31%
博深股份/002282.SZ
2022-11-287.858.057.727.86-1.63%-0.25%-2.38%4,920,40038,773,00057%7.88-2.17%8.060.24%8.00-0.05%8.05-0.74%-0.33%
泰尔股份/002347.SZ
2022-11-285.045.624.965.313.51%-0.21%2.27%47,821,900254,446,000125%5.321.82%5.291.58%5.230.21%5.190.66%0.49%
康盛股份/002418.SZ
2022-11-283.043.063.013.05-0.65%0.36%-2.52%7,269,10022,094,00078%3.04-1.40%3.08-0.26%3.09-0.45%3.13-0.48%-0.09%
中粮资本/002423.SZ
2022-11-286.397.086.287.089.94%1.97%7.45%35,445,200246,085,000316%6.947.76%6.733.19%6.663.03%6.592.49%0.68%
胜利精密/002426.SZ
2022-11-282.552.592.512.590.39%1.13%-0.92%62,009,700158,833,00054%2.56-1.50%2.62-0.83%2.630.00%2.610.08%0.07%
江苏神通/002438.SZ
2022-11-2811.6711.8011.5011.65-1.27%0.22%-4.47%5,631,20065,464,00095%11.63-2.35%11.82-1.49%11.96-1.58%12.20-0.32%0.24%
巨星科技/002444.SZ
2022-11-2821.3921.7121.0521.63-0.09%0.58%-5.12%8,706,800187,249,00047%21.51-1.93%22.50-0.32%22.40-0.71%22.80-0.25%0.20%
新筑股份/002480.SZ
2022-11-285.795.805.625.78-1.20%0.73%0.63%16,496,70094,666,00075%5.74-1.38%5.82-0.09%5.800.16%5.74-0.04%-0.05%
天汽模/002510.SZ
2022-11-284.324.364.274.32-1.14%0.23%-2.06%12,242,30052,760,00061%4.31-0.81%4.36-0.57%4.41-0.72%4.410.02%0.16%
宝馨科技/002514.SZ
2022-11-2812.2012.9812.1112.58-2.48%-0.13%-4.36%43,228,300544,488,00053%12.60-3.91%13.33-0.97%13.35-0.88%13.150.15%0.36%
日发精机/002520.SZ
2022-11-285.726.035.646.003.45%2.53%0.10%28,062,600164,229,000105%5.851.88%5.810.36%5.84-0.80%5.99-0.23%0.10%
金财互联/002530.SZ
2022-11-288.098.167.727.83-5.66%-1.42%-4.70%73,462,600583,478,000124%7.94-5.12%8.16-0.16%8.10-1.03%8.22-0.21%-0.14%
天山铝业/002532.SZ
2022-11-286.966.966.736.87-2.41%0.28%-2.91%35,690,800244,524,000103%6.85-2.60%6.95-0.60%6.96-0.39%7.08-1.35%0.20%
海联金汇/002537.SZ
2022-11-288.689.268.609.010.67%-0.16%1.15%103,464,800933,714,000105%9.02-0.16%9.011.35%8.900.24%8.91-0.06%0.46%
宝鼎科技/002552.SZ
2022-11-2815.7416.3015.4216.271.43%0.94%2.19%3,580,70057,713,000103%16.12-0.01%16.08-0.11%16.150.40%15.920.35%0.35%
亚威股份/002559.SZ
2022-11-287.867.907.767.86-1.87%0.37%-8.50%14,254,700111,626,00036%7.83-2.87%8.19-2.03%8.45-1.61%8.590.12%0.41%
豪迈科技/002595.SZ
2022-11-2826.5026.9026.2026.65-0.37%0.45%1.03%2,170,10057,576,00085%26.53-1.06%26.85-0.42%26.900.08%26.380.34%0.23%
山东章鼓/002598.SZ
2022-11-2812.4513.4712.4013.324.23%1.34%2.42%33,981,000446,632,000131%13.142.16%13.170.60%13.050.25%13.010.32%-0.16%
申科股份/002633.SZ
2022-11-289.939.979.709.79-1.51%-0.20%-3.44%1,221,70011,985,00065%9.81-1.63%9.98-0.83%10.06-0.96%10.14-0.04%0.41%
雪人股份/002639.SZ
2022-11-289.289.449.259.32-1.48%-0.05%-5.53%19,346,600180,409,00039%9.33-2.56%9.57-1.41%9.81-0.45%9.870.12%0.71%
亿利达/002686.SZ
2022-11-286.276.886.226.542.51%-0.74%1.30%25,814,300170,093,000123%6.594.69%6.431.58%6.410.35%6.460.51%0.64%
机器人/300024.SZ
2022-11-289.649.779.499.65-0.62%-0.06%-3.20%13,150,200126,972,00071%9.66-0.59%9.74-0.67%9.81-0.65%9.97-0.34%-0.06%
钢研高纳/300034.SZ
2022-11-2848.0848.7947.0247.65-2.34%0.06%-2.51%3,926,500186,979,000114%47.62-3.18%48.55-2.48%49.07-1.16%48.88-0.35%-0.40%
*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
2022-11-285.095.155.055.13-0.19%0.57%-2.36%11,287,90057,574,00073%5.10-2.02%5.22-0.10%5.20-0.63%5.25-0.32%-0.23%
金通灵/300091.SZ
2022-11-283.753.773.713.76-0.53%0.43%-2.94%5,919,60022,164,00044%3.74-1.11%3.780.03%3.79-0.58%3.87-0.36%-0.21%
科新机电/300092.SZ
2022-11-2814.7614.9914.5014.61-1.95%-0.68%-1.36%4,766,40070,115,00068%14.71-1.55%15.04-0.35%15.05-0.50%14.810.76%1.00%
华伍股份/300095.SZ
2022-11-289.709.829.599.68-1.22%-0.29%-3.99%2,933,60028,479,00067%9.71-1.60%9.89-0.25%9.91-0.69%10.08-0.51%-0.66%
智云股份/300097.SZ
2022-11-285.685.795.625.69-0.70%0.05%-4.55%3,279,30018,650,00088%5.69-1.39%5.78-0.77%5.84-1.10%5.96-0.52%-0.18%
锐奇股份/300126.SZ
2022-11-285.795.855.755.820.17%0.40%-2.97%2,195,80012,728,00092%5.80-1.04%5.86-0.76%5.91-1.14%6.00-0.20%0.15%
中金环境/300145.SZ
2022-11-282.552.562.512.55-0.39%0.51%-0.66%11,338,70028,765,00077%2.54-0.90%2.56-0.35%2.56-0.12%2.57-0.04%0.19%
昌红科技/300151.SZ
2022-11-2821.5322.0821.0821.64-0.28%0.18%-6.01%6,791,200146,701,00065%21.60-1.19%22.01-1.99%22.48-1.97%23.02-0.43%0.23%
瑞凌股份/300154.SZ
2022-11-286.166.376.086.251.13%-0.27%-1.03%3,019,70018,924,00070%6.270.76%6.26-0.52%6.35-0.03%6.320.21%0.55%
华中数控/300161.SZ
2022-11-2827.0027.5225.9726.63-3.79%0.01%-1.22%11,089,800295,300,00085%26.63-5.30%28.16-1.20%28.24-0.33%26.960.75%1.49%
四方达/300179.SZ
2022-11-2812.0012.2711.8612.06-0.41%-0.22%-4.84%6,122,60073,995,00077%12.09-0.92%12.27-0.82%12.36-0.79%12.67-1.10%-0.83%
通裕重工/300185.SZ
2022-11-282.552.562.532.54-0.78%-0.04%-1.82%17,268,20043,887,00079%2.54-0.74%2.56-0.16%2.56-0.31%2.59-0.27%-0.13%
佳士科技/300193.SZ
2022-11-287.587.607.437.51-1.05%0.01%-4.70%3,354,00025,186,00082%7.51-1.84%7.62-1.15%7.71-1.15%7.88-0.25%0.07%
东方电热/300217.SZ
2022-11-286.236.476.216.430.31%1.55%0.36%21,242,800134,510,00057%6.33-2.57%6.52-0.17%6.470.05%6.41-0.06%-0.39%
依米康/300249.SZ
2022-11-288.448.728.398.64-0.12%0.17%-10.67%11,973,800103,276,00033%8.63-1.92%8.80-0.86%8.99-2.17%9.67-0.43%0.15%
开山股份/300257.SZ
2022-11-2815.5715.9715.5515.950.44%0.90%-3.96%4,384,70069,313,00091%15.81-1.12%15.99-1.02%16.14-1.07%16.61-0.91%-0.69%
新莱应材/300260.SZ
2022-11-2887.0188.3083.2584.40-3.92%-0.37%-6.80%5,290,600448,200,000165%84.72-3.80%86.97-2.38%88.00-2.55%90.56-1.45%-0.89%
隆华科技/300263.SZ
2022-11-287.357.387.217.26-3.84%-0.18%-5.96%24,132,900175,529,00069%7.27-4.98%7.65-2.30%7.84-0.44%7.72-0.08%0.38%
兴源环境/300266.SZ
2022-11-283.003.052.973.050.33%1.13%-1.23%10,935,50032,979,00085%3.02-0.76%3.04-0.46%3.05-0.52%3.09-0.19%0.11%
*ST华昌/300278.SZ
2022-11-284.234.234.114.20-0.71%0.62%-5.19%6,001,50025,052,00054%4.17-1.09%4.23-0.47%4.27-1.18%4.43-0.36%-0.06%
紫天科技/300280.SZ
2022-11-2816.6116.8516.3516.850.96%1.47%-6.01%1,927,90032,014,00047%16.61-0.92%16.84-0.40%16.98-1.42%17.93-0.25%0.47%
华民股份/300345.SZ
2022-11-288.839.008.788.85-0.78%-0.41%-1.61%3,549,00031,537,000100%8.89-0.21%8.96-0.49%9.00-0.54%9.000.01%0.18%
康跃科技/300391.SZ
2022-11-2810.2010.4010.0710.18-1.17%-0.12%-9.16%4,424,90045,098,00038%10.19-1.81%10.41-1.17%10.64-2.07%11.21-0.58%0.02%
劲拓股份/300400.SZ
2022-11-2815.3715.4415.1015.20-1.11%0.02%-9.04%1,191,60018,109,00039%15.20-2.25%15.68-1.99%16.19-1.42%16.71-0.54%-0.22%
廊坊发展/600149.SH
2022-11-286.506.626.446.55-1.95%0.55%0.38%12,408,30080,831,00069%6.51-0.94%6.550.15%6.550.17%6.530.68%1.00%
全柴动力/600218.SH
2022-11-289.229.289.119.14-2.14%-0.23%-4.49%4,476,00041,005,00059%9.16-2.04%9.30-0.77%9.34-0.62%9.57-0.09%0.10%
青海华鼎/600243.SH
2022-11-284.514.794.404.734.42%1.59%2.80%40,627,300189,169,000126%4.662.53%4.612.02%4.561.09%4.60-1.88%-0.32%
国机汽车/600335.SH
2022-11-287.697.837.507.830.51%1.99%-3.90%8,499,90065,250,00062%7.68-1.78%7.83-1.66%7.91-0.63%8.15-0.63%-0.09%
航天动力/600343.SH
2022-11-289.229.338.999.330.76%1.98%-0.93%7,947,20072,709,000111%9.15-1.36%9.27-1.55%9.38-0.56%9.42-0.30%-0.03%
湘电股份/600416.SH
2022-11-2819.0019.9218.7619.813.61%1.09%-1.08%16,111,700315,730,000127%19.601.82%19.57-0.11%19.70-1.34%20.03-0.74%-0.95%
百利电气/600468.SH
2022-11-284.134.174.114.15-0.95%0.34%-3.29%11,625,50048,078,00070%4.14-2.01%4.27-1.86%4.32-0.23%4.29-0.14%0.22%
双良节能/600481.SH
2022-11-2814.4814.5214.1514.22-3.13%-0.47%-4.83%18,179,800259,742,000131%14.29-3.19%14.58-1.89%14.70-1.47%14.94-0.86%-0.50%
晋西车轴/600495.SH
2022-11-283.863.873.763.82-1.80%0.29%-1.14%17,858,10068,023,00083%3.81-2.38%3.88-0.54%3.87-0.05%3.86-0.16%0.05%
济川药业/600566.SH
2022-11-2832.1133.2131.5531.97-0.50%-0.57%-3.17%12,825,200412,375,00059%32.150.13%32.490.08%32.53-1.37%33.020.02%0.43%
龙溪股份/600592.SH
2022-11-287.127.207.047.10-0.98%0.31%-2.61%2,743,90019,422,00076%7.08-1.52%7.17-0.65%7.23-0.43%7.29-0.27%0.01%
汇通能源/600605.SH
2022-11-2810.9011.2810.7611.090.18%-0.16%0.80%8,923,20099,122,00094%11.110.10%11.070.95%10.980.57%11.00-0.13%-0.09%
中航重机/600765.SH
2022-11-2830.5031.3129.9031.260.39%2.05%-2.12%11,400,900349,232,000103%30.63-1.78%31.04-1.37%31.35-1.28%31.94-0.22%-0.45%
动力新科/600841.SH
2022-11-286.506.506.336.46-0.77%0.72%-1.84%3,321,80021,305,00084%6.41-1.78%6.48-0.55%6.50-0.46%6.58-0.05%0.20%
中航高科/600862.SH
2022-11-2824.3224.9024.1624.861.18%0.88%-0.40%6,533,200160,993,00065%24.640.09%24.59-0.04%24.72-0.25%24.96-0.24%-0.60%
渤海汽车/600960.SH
2022-11-283.573.583.493.54-1.39%0.40%-2.43%7,398,70026,090,00089%3.53-1.84%3.57-0.72%3.59-0.44%3.63-0.30%-0.10%
建设机械/600984.SH
2022-11-285.275.355.165.20-2.80%-0.48%-1.38%13,138,00068,645,00089%5.23-1.64%5.260.10%5.24-0.04%5.27-0.27%0.63%
晋亿实业/601002.SH
2022-11-284.844.854.764.80-1.23%0.13%-1.64%7,044,30033,769,00096%4.79-1.38%4.85-1.06%4.89-0.29%4.88-0.27%-0.05%
恒立液压/601100.SH
2022-11-2862.3463.6361.4762.68-1.80%0.71%-2.86%5,328,500331,624,00075%62.24-2.13%63.23-0.85%63.91-1.36%64.52-0.50%0.55%
杭齿前进/601177.SH
2022-11-288.298.348.208.27-0.72%0.24%-2.68%2,469,80020,375,000104%8.25-1.59%8.37-1.23%8.48-0.52%8.50-0.29%0.00%
陕鼓动力/601369.SH
2022-11-2812.0512.4511.8112.19-0.16%0.16%-0.07%13,407,200163,161,00065%12.17-1.76%12.440.37%12.290.38%12.200.28%-0.52%
合锻智能/603011.SH
2022-11-289.439.829.389.59-1.24%0.36%-6.20%13,568,600129,655,00055%9.56-2.31%9.94-1.58%10.24-1.16%10.220.07%0.03%
宁波精达/603088.SH
2022-11-287.777.777.607.65-1.54%0.04%-5.11%4,266,20032,622,00056%7.65-1.90%7.78-0.83%7.85-0.77%8.06-0.48%-0.46%
应流股份/603308.SH
2022-11-2819.6619.7119.1819.63-1.41%0.71%-2.15%5,885,500114,721,00079%19.49-1.60%19.75-1.18%20.02-0.91%20.060.38%0.32%
纽威股份/603699.SH
2022-11-2810.5010.5210.2310.37-0.29%-0.13%-1.01%4,614,70047,917,00059%10.38-0.56%10.53-1.10%10.71-0.06%10.480.74%0.90%