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:电器机械及器材制造_h
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
许继电气/000400.SZ
2022-08-1723.3024.4323.2124.084.24%1.14%6.92%64,429,1001,533,990,000132%23.812.88%23.312.04%23.022.03%22.521.32%0.51%
华映科技/000536.SZ
2022-08-172.512.572.432.48-4.62%-0.44%-0.44%185,521,000462,123,000252%2.49-5.21%2.580.58%2.530.08%2.490.40%1.78%
*ST东电/000585.SZ
2022-05-230.350.360.330.350.00%0.57%0.57%50,761,20017,680,000181%0.350.00%0.35-0.29%0.35-0.57%0.350.58%-1.93%
亚钾国际/000893.SZ
2022-08-1735.2935.7534.8834.970.60%-0.71%3.69%9,011,300317,386,000135%35.221.09%35.010.69%34.711.12%33.730.72%-0.58%
佳电股份/000922.SZ
2022-08-1710.0010.169.9410.040.00%-0.08%3.37%13,385,500134,499,000107%10.050.31%9.931.12%9.840.86%9.710.20%-0.25%
思源电气/002028.SZ
2022-08-1747.8048.3547.0047.39-0.23%-0.22%3.23%4,639,300220,347,00065%47.50-1.02%47.600.63%46.910.90%45.910.50%0.27%
三变科技/002112.SZ
2022-08-1710.4911.3510.2710.904.61%1.10%8.24%39,449,800425,292,000161%10.783.17%10.512.44%10.311.99%10.071.56%-0.94%
惠程科技/002168.SZ
2022-08-174.334.784.284.564.35%1.79%5.58%107,079,800479,721,000179%4.484.58%4.373.12%4.322.27%4.32-1.24%-3.09%
智光电气/002169.SZ
2022-08-179.059.389.009.312.76%0.86%4.17%28,215,200260,448,000146%9.232.34%9.051.80%8.961.14%8.940.64%-0.23%
大洋电机/002249.SZ
2022-08-176.506.666.486.641.84%0.55%3.78%64,889,700428,503,000120%6.601.20%6.521.12%6.480.70%6.400.50%-0.11%
中电兴发/002298.SZ
2022-08-177.567.627.467.610.26%1.02%2.62%19,353,600145,785,00089%7.53-0.30%7.510.17%7.510.35%7.420.53%-0.05%
太阳电缆/002300.SZ
2022-08-178.899.098.828.85-0.34%-0.87%1.39%29,740,800265,540,00094%8.931.21%8.771.76%8.680.80%8.730.31%-1.06%
中利集团/002309.SZ
2022-08-175.465.545.415.544.92%0.58%12.37%25,681,100141,454,00099%5.515.03%5.263.73%5.132.25%4.932.13%0.32%
理工环科/002322.SZ
2022-08-179.509.719.489.621.26%0.10%-0.10%8,511,80081,795,00094%9.611.72%9.510.33%9.57-1.89%9.630.40%0.74%
*ST雅博/002323.SZ
2022-08-174.684.834.524.55-2.99%-2.55%-0.68%88,538,800413,379,000126%4.67-1.06%4.670.37%4.660.30%4.580.66%-0.32%
英威腾/002334.SZ
2022-08-178.558.558.558.5510.04%0.00%14.87%21,845,400186,778,00059%8.5511.17%7.792.56%7.681.78%7.440.72%0.16%
科华数据/002335.SZ
2022-08-1743.4444.5542.5142.940.07%-1.24%7.23%23,742,8001,032,266,000139%43.480.59%42.552.18%41.602.25%40.051.52%0.31%
积成电子/002339.SZ
2022-08-178.508.748.408.58-1.04%0.49%8.75%54,217,100462,923,00093%8.540.65%8.352.07%8.192.37%7.89-0.72%-0.33%
北京科锐/002350.SZ
2022-08-179.7710.569.6110.5610.00%2.89%21.76%53,001,800543,945,000141%10.2611.88%9.385.24%9.123.92%8.672.72%0.61%
*ST赫美/002356.SZ
2022-08-175.275.275.135.14-1.91%-0.79%-3.00%4,864,50025,201,000117%5.18-1.20%5.22-0.84%5.26-0.68%5.30-0.82%-0.44%
ST森源/002358.SZ
2022-08-173.353.513.353.483.88%0.69%7.54%26,330,90091,003,000193%3.462.86%3.372.49%3.322.28%3.241.95%0.18%
北讯退/002359.SZ
2021-07-220.380.390.350.35-5.41%-5.15%2.04%49,631,20018,293,000151%0.373.36%0.362.58%0.360.84%0.342.08%1.19%
中恒电气/002364.SZ
2022-08-178.479.248.409.2410.00%3.54%9.58%56,503,100504,249,000304%8.926.56%8.725.30%8.614.01%8.432.83%0.13%
众业达/002441.SZ
2022-08-1711.0211.0810.8010.87-0.18%-0.21%1.40%11,576,300126,102,00059%10.890.09%10.88-0.04%10.840.45%10.720.39%-0.83%
摩恩电气/002451.SZ
2022-08-177.828.387.697.70-1.53%-3.22%3.24%74,053,000589,166,000390%7.965.64%7.765.34%7.664.99%7.464.40%0.24%
长高集团/002452.SZ
2022-08-179.849.989.559.88-0.60%1.44%13.55%42,166,600410,690,000103%9.74-0.26%9.592.21%9.303.02%8.701.90%1.22%
中超控股/002471.SZ
2022-08-173.663.783.483.58-6.53%-0.50%0.99%320,997,6001,154,917,000101%3.60-7.00%3.77-1.18%3.781.23%3.550.43%2.72%
汉缆股份/002498.SZ
2022-08-174.524.644.494.562.24%-0.18%4.13%37,602,000171,756,000127%4.572.22%4.491.79%4.451.23%4.380.81%-0.47%
协鑫集成/002506.SZ
2022-08-174.354.474.264.28-2.06%-1.81%1.21%245,817,3001,071,484,000113%4.36-0.09%4.350.63%4.330.37%4.230.88%-0.19%
科士达/002518.SZ
2022-08-1738.5941.6038.3340.777.80%0.74%14.34%42,719,2001,728,929,000294%40.478.78%38.3711.07%36.887.73%35.664.65%0.56%
新时达/002527.SZ
2022-08-178.848.848.368.38-3.46%-1.21%-1.02%25,787,000218,747,00091%8.48-2.27%8.68-0.38%8.63-0.02%8.47-0.88%-0.28%
天顺风能/002531.SZ
2022-08-1717.5918.3417.5217.961.93%0.06%5.02%47,008,500843,758,000117%17.95-0.02%17.741.49%17.521.10%17.100.46%-0.39%
金杯电工/002533.SZ
2022-08-178.779.008.658.880.91%0.70%5.08%37,418,400329,964,000118%8.821.23%8.681.66%8.571.32%8.45-0.44%-0.46%
杭锅股份/002534.SZ
2022-08-1724.7825.8523.9024.820.08%-0.39%8.83%36,442,400908,040,000146%24.923.70%24.213.21%23.702.42%22.811.65%0.85%
东方铁塔/002545.SZ
2022-08-1710.1310.2410.0910.200.89%0.20%2.04%16,048,000163,361,000141%10.180.55%10.160.11%10.130.46%10.000.50%-0.21%
新联电子/002546.SZ
2022-08-174.424.604.404.532.26%0.51%1.96%45,512,900205,122,00095%4.511.62%4.460.84%4.460.05%4.440.18%0.34%
通达股份/002560.SZ
2022-08-177.687.787.537.64-2.05%0.18%2.28%37,356,200284,887,00069%7.630.69%7.580.13%7.710.47%7.470.67%0.68%
通达动力/002576.SZ
2022-08-1717.0417.4816.7217.260.17%1.03%-4.76%16,744,100286,058,00065%17.08-2.90%17.36-2.37%18.01-3.14%18.120.42%1.65%
圣阳股份/002580.SZ
2022-08-1710.7511.3010.5910.69-1.57%-1.22%2.88%39,258,100424,838,00072%10.820.24%10.740.47%10.74-0.11%10.390.41%1.20%
大连电瓷/002606.SZ
2022-08-1712.0113.2011.8013.2010.00%2.59%13.70%103,069,3001,326,216,000195%12.878.28%12.325.69%12.014.74%11.612.98%0.86%
爱康科技/002610.SZ
2022-08-174.024.414.004.153.23%-1.45%5.76%480,360,2002,022,679,000247%4.215.20%4.103.59%4.052.90%3.922.51%-0.07%
露笑科技/002617.SZ
2022-08-1714.2714.5814.2014.20-0.77%-1.08%-3.25%62,709,500900,195,00050%14.36-0.27%14.41-0.34%14.52-1.04%14.680.31%0.76%
融钰集团/002622.SZ
2022-08-173.593.933.563.734.48%-1.51%3.93%65,593,500248,384,000328%3.796.80%3.715.40%3.664.60%3.592.46%-0.60%
华西能源/002630.SZ
2022-08-173.363.363.213.3610.16%0.27%17.07%108,072,500362,174,000188%3.3511.74%3.098.24%2.996.94%2.873.31%-0.12%
首航高科/002665.SZ
2022-08-175.385.865.315.562.39%-0.38%9.88%546,254,8003,048,912,000128%5.583.60%5.402.62%5.361.92%5.062.31%2.02%
ST远程/002692.SZ
2022-08-173.984.103.944.021.52%-0.25%3.29%5,205,20020,978,000199%4.032.05%3.981.76%3.961.28%3.891.33%0.21%
良信股份/002706.SZ
2022-08-1715.3615.6015.1015.350.07%-0.13%1.82%9,213,400141,606,00089%15.370.60%15.190.54%15.091.31%15.08-0.11%-0.70%
特锐德/300001.SZ
2022-08-1718.8818.9818.5818.811.35%0.28%2.71%18,113,400339,775,000123%18.761.81%18.530.75%18.470.11%18.310.46%-0.32%
鼎汉技术/300011.SZ
2022-08-176.246.386.226.331.44%0.40%3.60%7,731,00048,742,000139%6.311.32%6.231.01%6.190.98%6.110.59%-0.21%
中元股份/300018.SZ
2022-08-176.656.776.616.69-0.45%0.21%4.71%13,298,50088,778,000114%6.680.88%6.601.10%6.541.16%6.390.84%0.22%
*ST天龙/300029.SZ
2022-08-1710.0610.579.939.99-0.60%-1.98%12.49%16,260,300165,731,000214%10.193.38%9.704.68%9.424.61%8.884.48%1.61%
九洲集团/300040.SZ
2022-08-178.118.258.078.182.12%0.26%5.41%20,026,900163,403,000136%8.161.34%8.031.62%7.951.57%7.760.90%-0.06%
合康新能/300048.SZ
2022-08-176.776.956.676.71-0.89%-1.15%1.67%24,494,600166,266,000100%6.792.86%6.670.85%6.650.38%6.60-0.36%-0.63%
中能电气/300062.SZ
2022-08-178.578.948.358.39-1.99%-3.08%2.35%61,786,400534,907,000107%8.662.18%8.561.09%8.461.61%8.200.54%-0.21%
南都电源/300068.SZ
2022-08-1725.4926.9624.7625.720.86%0.25%5.10%83,756,0002,148,896,00094%25.660.25%25.411.47%25.290.35%24.471.25%2.47%
金利华电/300069.SZ
2022-08-1719.1419.5019.0619.401.20%0.62%3.62%1,109,40021,390,000102%19.280.36%19.080.54%18.990.56%18.720.59%0.28%
龙源技术/300105.SZ
2022-08-177.127.327.117.220.42%0.03%6.87%16,706,900120,592,000129%7.220.82%7.091.83%6.971.81%6.761.34%-0.07%
向日葵/300111.SZ
2022-08-173.163.243.153.211.90%0.00%3.75%26,742,80085,844,000215%3.212.72%3.151.88%3.131.62%3.091.18%0.03%
东方日升/300118.SZ
2022-08-1735.5537.7735.3135.65-0.06%-2.24%2.95%59,239,5002,160,301,000134%36.470.85%36.151.43%35.760.91%34.631.19%0.29%
经纬辉开/300120.SZ
2022-08-178.218.358.138.22-1.08%0.23%1.17%13,101,000107,446,00053%8.20-0.77%8.18-0.18%8.25-0.61%8.130.37%0.97%
汇川技术/300124.SZ
2022-08-1764.7964.8063.6364.14-1.02%0.14%1.33%8,394,300537,672,00075%64.05-0.10%63.710.57%63.400.47%63.30-0.35%-0.24%
泰胜风能/300129.SZ
2022-08-179.349.659.259.29-0.43%-1.37%2.35%23,822,200224,387,000117%9.42-0.11%9.341.46%9.240.85%9.080.43%-0.36%
中环装备/300140.SZ
2022-08-177.887.967.687.74-1.90%-0.62%4.81%12,475,10097,156,000129%7.790.54%7.661.47%7.561.30%7.391.15%0.12%
和顺电气/300141.SZ
2022-08-1710.6610.8010.5910.650.95%-0.32%2.80%5,656,00060,427,000107%10.681.19%10.531.38%10.440.65%10.360.60%-0.15%
科融环境/300152.SZ
2022-08-173.773.943.773.842.40%-0.44%4.43%28,440,400109,683,000258%3.863.77%3.792.80%3.752.40%3.681.74%-0.22%
科泰电源/300153.SZ
2022-08-179.559.979.509.873.35%0.67%6.35%20,545,100201,415,000155%9.802.43%9.631.85%9.541.62%9.281.21%0.28%
青岛中程/300208.SZ
2022-08-1710.6210.8710.5910.740.47%0.45%0.21%12,755,200136,381,00058%10.69-0.42%10.700.19%10.700.00%10.72-0.92%-2.36%
电科院/300215.SZ
2022-08-177.177.387.177.351.80%0.53%5.24%9,979,00072,953,000133%7.311.33%7.221.15%7.151.23%6.981.07%0.13%
科大智能/300222.SZ
2022-08-179.059.148.909.130.88%1.26%5.00%28,424,700256,267,000115%9.020.02%8.920.94%8.831.10%8.700.16%-0.32%
佳云科技/300242.SZ
2022-08-173.343.393.333.381.20%0.48%2.74%7,783,40026,182,00086%3.360.78%3.35-0.18%3.350.45%3.290.67%0.21%
通光线缆/300265.SZ
2022-08-1710.3410.6210.3210.38-0.76%-0.55%-1.93%11,452,900119,539,00041%10.44-1.05%10.46-0.32%10.51-0.40%10.580.28%0.87%
阳光电源/300274.SZ
2022-08-17132.71138.71132.71135.002.66%-0.62%7.16%29,493,9004,006,358,000100%135.841.39%133.262.07%130.721.15%125.980.89%0.45%
温州宏丰/300283.SZ
2022-08-176.636.686.596.63-0.15%0.03%2.13%4,694,50031,114,00066%6.63-0.15%6.610.27%6.610.17%6.490.62%0.25%
安科瑞/300286.SZ
2022-08-1731.6832.5831.5132.031.36%-0.40%-1.41%936,90030,131,00062%32.160.79%31.93-0.40%32.18-0.35%32.490.62%0.89%
中际旭创/300308.SZ
2022-08-1733.4333.9232.9833.620.96%0.39%0.27%12,584,100421,446,00072%33.49-0.05%33.47-1.01%34.020.47%33.530.11%0.07%
晶盛机电/300316.SZ
2022-08-1776.3278.5075.4476.10-0.13%-0.59%4.49%13,460,8001,030,411,000113%76.551.54%75.431.89%73.750.97%72.830.71%0.20%
麦克奥迪/300341.SZ
2022-08-179.599.929.509.812.83%0.73%4.32%7,870,00076,648,000202%9.742.44%9.591.74%9.551.37%9.401.10%0.03%
ST光一/300356.SZ
2022-08-172.772.922.752.801.08%-1.37%2.15%14,485,20041,129,000155%2.842.34%2.802.08%2.781.02%2.741.52%0.78%
炬华科技/300360.SZ
2022-08-1713.9414.8313.9414.283.10%-0.49%8.56%18,539,500266,046,000156%14.353.25%13.973.24%13.612.58%13.151.84%0.33%
天翔退/300362.SZ
2021-08-271.321.461.281.345.51%-3.18%12.42%17,632,70024,406,000172%1.389.67%1.333.59%1.313.90%1.194.38%4.12%
欣泰电气/300372.SZ
2017-08-251.551.561.461.48-3.90%-2.44%-4.02%5,458,4008,280,000225%1.52-1.24%1.54-2.47%1.57-1.01%1.540.52%0.55%
易事特/300376.SZ
2022-08-178.839.008.778.901.95%0.09%3.79%62,264,100553,660,000147%8.891.82%8.741.79%8.671.06%8.580.78%-0.02%
中来股份/300393.SZ
2022-08-1720.4021.3619.9620.03-3.05%-2.70%1.72%117,083,2002,410,197,000100%20.59-0.19%20.470.17%20.590.04%19.691.53%1.41%
开创国际/600097.SH
2022-08-179.699.709.619.66-0.21%0.01%2.80%1,392,10013,446,00085%9.660.49%9.570.47%9.510.74%9.400.50%-0.05%
*ST天成/600112.SH
2022-08-173.934.143.894.145.08%1.64%12.20%6,834,60027,836,00078%4.076.04%3.862.28%3.801.77%3.691.32%0.36%
长城电工/600192.SH
2022-08-176.526.706.456.550.15%-0.23%5.24%41,519,500272,592,000104%6.570.83%6.491.38%6.420.96%6.220.29%0.08%
哈空调/600202.SH
2022-08-175.815.975.775.860.69%-0.37%5.36%14,744,70086,722,000129%5.881.27%5.801.15%5.751.65%5.561.09%-0.11%
铜峰电子/600237.SH
2022-08-178.308.418.188.340.72%0.41%2.33%31,180,800259,001,00084%8.310.29%8.240.76%8.220.51%8.150.37%0.37%
华夏幸福/600340.SH
2022-08-172.963.002.932.970.00%0.07%1.19%61,070,800181,242,000146%2.97-0.03%2.960.24%2.960.24%2.940.48%-0.05%
中文传媒/600373.SH
2022-08-179.189.239.119.220.44%0.48%1.72%5,313,50048,757,00082%9.180.15%9.17-0.14%9.160.32%9.060.27%-0.19%
宝光股份/600379.SH
2022-08-1712.1412.7612.1412.735.56%1.65%7.06%22,568,300282,619,000228%12.523.04%12.283.32%12.132.44%11.891.84%-0.07%
动力源/600405.SH
2022-08-177.057.316.977.000.43%-1.45%0.16%59,642,300423,629,000119%7.101.33%7.050.46%7.15-0.29%6.990.85%0.30%
国网英大/600517.SH
2022-08-175.705.855.685.821.57%0.47%4.64%26,678,300154,555,000136%5.791.61%5.711.30%5.651.22%5.560.83%-0.44%
长园集团/600525.SH
2022-08-175.855.925.805.901.20%0.46%4.19%20,993,200123,296,000103%5.870.33%5.801.12%5.721.06%5.660.35%-0.17%
时代出版/600551.SH
2022-08-1711.7911.9011.4111.53-1.28%-0.25%-1.66%2,665,10030,807,00075%11.56-1.26%11.67-0.42%11.71-0.74%11.730.51%0.60%
卧龙电驱/600580.SH
2022-08-1716.1816.5616.0116.552.80%1.22%6.58%40,852,400667,982,00081%16.350.78%16.140.79%15.981.10%15.530.85%0.56%
泰豪科技/600590.SH
2022-08-177.227.417.147.382.36%0.83%3.64%19,028,400139,276,000128%7.321.85%7.211.09%7.190.53%7.120.37%0.16%
海立股份/600619.SH
2022-08-178.539.038.328.44-1.97%-2.38%0.58%35,195,700304,314,000107%8.65-0.95%8.601.27%8.610.49%8.390.14%0.51%
上海机电/600835.SH
2022-08-1714.1614.1713.7913.89-1.28%-0.24%-1.41%8,074,300112,427,00076%13.92-0.27%13.91-0.20%13.96-0.24%14.09-1.28%-0.53%
万里股份/600847.SH
2022-08-1720.3020.8720.2320.460.79%-0.18%5.20%2,544,10052,143,000150%20.501.36%20.191.86%19.931.35%19.451.37%0.07%
梅花生物/600873.SH
2022-08-1711.1911.2410.4210.69-4.64%-0.13%-2.20%84,321,100902,587,000216%10.70-4.04%10.86-1.63%10.93-1.12%10.93-0.46%-0.28%
东方电气/600875.SH
2022-08-1717.2217.4417.0617.291.17%0.16%4.12%19,337,400333,805,00082%17.26-0.21%17.150.89%17.000.75%16.610.34%-0.31%
大晟文化/600892.SH
2022-08-174.304.344.204.31-0.23%0.98%1.08%5,827,20024,871,00084%4.27-0.37%4.26-0.47%4.290.33%4.260.47%0.08%
隆基绿能/601012.SH
2022-08-1760.1161.2359.7660.610.36%-0.20%4.58%56,832,3003,451,522,00087%60.730.10%60.491.07%59.570.87%57.960.39%-0.35%
四方股份/601126.SH
2022-08-1717.9018.3017.8117.970.00%-0.35%2.94%34,706,600625,905,000116%18.031.05%17.751.75%17.511.36%17.46-0.06%-0.40%
中国西电/601179.SH
2022-08-175.295.395.255.331.33%0.30%4.59%70,490,300374,616,000122%5.311.51%5.221.38%5.171.29%5.100.79%0.09%
吉鑫科技/601218.SH
2022-08-175.775.875.615.691.43%-0.58%6.04%165,784,500948,727,000432%5.723.77%5.635.57%5.555.70%5.374.85%0.16%
林洋能源/601222.SH
2022-08-179.309.859.309.452.38%-0.96%5.01%90,421,700862,821,000187%9.543.80%9.322.67%9.222.26%9.001.18%-0.42%
退市锐电/601558.SH
2020-06-230.250.260.240.250.00%-0.40%7.30%118,089,30029,604,000173%0.253.72%0.242.98%0.242.15%0.231.75%1.60%
三星医疗/601567.SH
2022-08-1711.9212.8011.9212.594.92%0.95%5.18%21,764,400271,447,000174%12.472.20%12.271.72%12.181.60%11.970.72%-0.88%
广电电气/601616.SH
2022-08-174.054.053.863.90-3.94%-0.38%2.17%100,402,900393,079,000391%3.92-2.66%3.940.20%3.911.01%3.822.31%0.77%
风范股份/601700.SH
2022-08-176.076.365.986.334.98%2.29%7.07%76,674,700474,446,000133%6.190.23%6.151.27%6.071.69%5.911.13%-0.53%
正泰电器/601877.SH
2022-08-1736.3736.9236.0336.15-0.28%-0.77%2.62%29,154,2001,062,106,000128%36.431.02%36.010.96%35.730.90%35.230.65%-0.40%
京运通/601908.SH
2022-08-179.649.749.449.49-1.45%-0.95%3.11%81,238,300778,372,000106%9.58-0.45%9.570.54%9.441.02%9.201.13%-0.23%
川仪股份/603100.SH
2022-08-1721.9022.4821.7022.312.11%0.44%7.76%3,108,20069,040,00074%22.211.62%21.811.44%21.650.91%20.701.42%0.79%
尚纬股份/603333.SH
2022-08-177.207.397.117.260.97%-0.17%4.45%51,622,800375,390,000218%7.27-0.72%7.241.15%7.151.66%6.951.92%0.50%
东方电缆/603606.SH
2022-08-1780.3784.0080.0481.701.93%-0.97%5.03%10,394,500857,536,00078%82.501.67%80.393.51%78.191.08%77.780.17%-0.37%
福斯特/603806.SH
2022-08-1774.5876.2072.8074.680.01%-0.34%0.96%11,010,400825,072,00087%74.94-0.57%75.000.27%75.43-0.46%73.970.89%0.74%
中电电机/603988.SH
2022-08-1712.3012.7912.2112.683.09%0.67%5.68%12,264,700154,475,000219%12.602.79%12.342.49%12.232.12%12.001.58%0.05%