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
2022-12-0221.5022.2021.4621.55-0.28%-1.02%-2.91%11,625,500253,113,00060%21.77-0.90%21.81-0.06%21.85-0.22%22.200.12%0.30%
华映科技/000536.SZ
2022-12-022.062.082.052.06-0.48%-0.15%0.83%10,655,30021,985,00063%2.06-0.53%2.070.58%2.050.49%2.04-0.34%-0.29%
*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
2022-12-0228.0828.7028.0228.530.39%0.20%3.21%6,898,700196,419,00090%28.470.17%28.240.63%28.040.73%27.640.40%-0.20%
佳电股份/000922.SZ
2022-12-029.9810.139.9010.031.11%-0.21%-2.04%5,615,30056,437,00080%10.050.80%9.98-0.34%10.05-0.61%10.24-0.61%-0.27%
思源电气/002028.SZ
2022-12-0238.9539.8038.4038.55-0.85%-1.45%-1.90%4,543,700177,734,00088%39.120.77%38.70-0.17%38.890.08%39.300.09%0.48%
三变科技/002112.SZ
2022-12-027.998.287.998.222.11%0.51%-2.89%18,293,500149,599,00079%8.180.94%8.10-0.65%8.18-0.37%8.47-1.26%-0.14%
惠程科技/002168.SZ
2022-12-023.803.903.793.861.58%-0.10%-5.51%21,770,10084,114,00047%3.861.07%3.831.00%3.77-1.05%4.09-1.47%-0.16%
智光电气/002169.SZ
2022-12-028.408.668.388.622.01%0.55%1.83%21,335,800182,906,000127%8.571.14%8.501.16%8.440.50%8.47-0.01%-0.49%
大洋电机/002249.SZ
2022-12-025.495.555.485.530.55%0.13%0.45%13,156,20072,658,00083%5.52-0.18%5.520.42%5.480.04%5.51-0.16%-0.16%
中电兴发/002298.SZ
2022-12-026.847.056.776.942.06%-0.16%1.31%17,870,300124,221,000126%6.952.45%6.861.52%6.801.04%6.85-0.35%-0.29%
太阳电缆/002300.SZ
2022-12-028.078.218.078.150.74%-0.01%-1.19%5,216,20042,515,00059%8.150.15%8.120.03%8.12-0.37%8.25-0.30%-0.27%
中利集团/002309.SZ
2022-12-024.734.854.714.832.11%0.71%3.74%16,352,20078,419,00096%4.800.59%4.780.70%4.720.98%4.660.50%-0.10%
理工环科/002322.SZ
2022-12-029.769.899.739.78-0.51%-0.31%1.67%8,372,60082,132,00098%9.810.67%9.780.62%9.690.63%9.62-0.24%-0.46%
*ST雅博/002323.SZ
2022-12-023.833.973.823.942.60%0.90%-0.45%31,988,600124,923,00069%3.911.77%3.860.57%3.860.23%3.960.20%0.81%
英威腾/002334.SZ
2022-12-028.208.468.158.330.97%-0.12%2.16%33,872,100282,502,000100%8.340.86%8.251.25%8.160.80%8.15-0.14%-0.90%
科华数据/002335.SZ
2022-12-0248.0053.5447.8053.5410.01%1.32%8.09%32,439,3001,714,191,000226%52.848.95%51.226.24%50.313.96%49.532.72%0.64%
积成电子/002339.SZ
2022-12-027.257.327.157.260.14%0.44%-1.05%20,418,300147,593,00051%7.230.15%7.24-0.74%7.320.30%7.340.40%1.09%
北京科锐/002350.SZ
2022-12-027.487.757.457.621.33%0.32%-0.63%15,711,400119,348,00086%7.600.58%7.570.37%7.54-0.04%7.67-0.20%-0.13%
*ST赫美/002356.SZ
2022-12-025.365.385.315.370.37%0.43%-0.70%3,412,40018,246,00095%5.35-0.60%5.37-0.48%5.370.00%5.41-0.48%-0.45%
ST森源/002358.SZ
2022-12-024.634.694.524.58-1.93%-0.22%-4.24%25,404,300116,608,00076%4.59-4.14%4.74-1.19%4.76-1.27%4.780.38%0.98%
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
2022-12-027.407.487.367.471.22%0.36%-0.29%5,129,30038,177,00071%7.440.76%7.400.67%7.350.63%7.49-0.31%-0.11%
众业达/002441.SZ
2022-12-029.289.329.199.25-0.64%0.19%-0.66%6,493,80059,953,00066%9.23-0.53%9.230.57%9.15-0.08%9.31-0.06%-0.01%
摩恩电气/002451.SZ
2022-12-026.206.276.176.240.65%-0.02%0.32%5,742,90035,840,000107%6.240.61%6.230.40%6.190.45%6.22-0.31%-0.07%
长高集团/002452.SZ
2022-12-027.087.177.047.120.56%0.20%0.15%12,201,50086,698,00097%7.110.31%7.090.01%7.09-0.03%7.110.04%-0.25%
中超控股/002471.SZ
2022-12-022.902.922.882.910.69%0.34%-1.99%19,897,80057,712,00036%2.900.38%2.91-0.89%2.940.07%2.970.00%0.46%
汉缆股份/002498.SZ
2022-12-024.354.394.334.380.69%0.14%0.16%21,342,10093,349,00071%4.370.41%4.360.37%4.340.21%4.37-0.55%-0.68%
协鑫集成/002506.SZ
2022-12-023.233.273.213.250.62%-0.06%0.59%37,761,200122,794,00093%3.250.25%3.240.37%3.220.31%3.23-0.31%-0.38%
科士达/002518.SZ
2022-12-0251.3056.3551.0055.127.34%1.32%10.41%21,497,3001,169,548,000146%54.406.34%52.213.82%51.502.73%49.921.93%0.10%
新时达/002527.SZ
2022-12-026.396.516.376.511.88%0.60%0.68%6,480,90041,936,000121%6.470.98%6.430.64%6.390.47%6.47-0.46%-0.08%
天顺风能/002531.SZ
2022-12-0214.5115.2914.5115.142.78%0.73%5.55%39,244,400589,847,000162%15.032.33%14.702.60%14.451.78%14.340.84%0.58%
金杯电工/002533.SZ
2022-12-026.526.596.516.570.77%0.21%0.41%5,584,80036,612,00063%6.56-0.24%6.560.54%6.500.08%6.54-0.21%-0.26%
杭锅股份/002534.SZ
2022-12-0216.5216.9016.5016.690.42%-0.25%-0.40%5,268,00088,139,00091%16.730.32%16.640.66%16.55-0.01%16.76-0.29%-0.74%
东方铁塔/002545.SZ
2022-12-029.259.289.169.23-0.22%0.09%1.29%11,562,600106,628,00099%9.22-0.16%9.230.33%9.170.26%9.110.24%0.09%
新联电子/002546.SZ
2022-12-023.903.973.883.971.79%0.68%1.59%10,662,70042,043,000113%3.941.00%3.920.80%3.890.67%3.910.05%-0.16%
通达股份/002560.SZ
2022-12-027.377.607.367.561.75%0.44%2.18%21,201,300159,588,000108%7.531.24%7.431.66%7.321.09%7.400.04%-0.19%
通达动力/002576.SZ
2022-12-0212.5912.8712.5412.801.35%0.12%0.05%2,630,20033,626,00094%12.790.70%12.680.84%12.580.13%12.79-0.39%-0.47%
圣阳股份/002580.SZ
2022-12-0211.0311.4810.9811.453.71%0.81%4.16%45,508,400516,882,000162%11.362.56%11.211.72%11.091.36%10.990.65%-0.10%
大连电瓷/002606.SZ
2022-12-0210.2810.7510.2510.673.29%0.97%0.47%18,320,300193,615,00093%10.571.68%10.491.03%10.410.05%10.620.10%0.17%
爱康科技/002610.SZ
2022-12-023.083.143.073.131.29%0.38%0.03%81,498,300254,088,000102%3.120.52%3.100.62%3.090.42%3.13-0.03%-0.22%
露笑科技/002617.SZ
2022-12-0210.2010.2910.1210.160.79%-0.29%0.51%17,125,300174,511,00086%10.190.17%10.140.69%10.050.46%10.11-0.67%-0.69%
融钰集团/002622.SZ
2022-12-024.194.244.174.240.71%0.83%0.88%13,236,00055,662,00064%4.210.48%4.180.60%4.140.22%4.20-1.41%-0.55%
华西能源/002630.SZ
2022-12-023.413.423.333.37-1.17%-0.06%0.27%64,435,400217,295,00078%3.37-0.50%3.400.00%3.390.18%3.360.18%0.11%
首航高科/002665.SZ
2022-12-023.773.833.753.790.00%0.19%0.99%59,294,400224,340,00092%3.78-0.45%3.780.32%3.750.43%3.75-0.27%-0.46%
ST远程/002692.SZ
2022-12-024.104.134.074.110.24%0.29%-2.12%4,443,10018,206,00094%4.10-1.25%4.15-0.38%4.15-0.24%4.20-0.36%0.09%
良信股份/002706.SZ
2022-12-0214.3214.4814.1214.31-0.42%-0.06%0.92%4,284,10061,346,00047%14.32-2.02%14.46-0.72%14.420.14%14.180.06%0.15%
特锐德/300001.SZ
2022-12-0215.9616.2915.9316.221.63%0.35%0.21%8,955,100144,754,00098%16.160.37%16.090.59%15.970.35%16.19-0.28%0.09%
鼎汉技术/300011.SZ
2022-12-025.705.815.695.801.75%0.50%0.96%3,633,90020,970,000106%5.770.63%5.740.58%5.700.28%5.75-0.26%-0.19%
中元股份/300018.SZ
2022-12-026.556.636.536.590.61%0.11%-2.41%5,639,60037,127,00060%6.580.31%6.570.08%6.550.00%6.75-1.50%-0.34%
*ST天龙/300029.SZ
2022-12-028.258.378.158.321.59%0.51%1.34%4,028,90033,350,00074%8.28-0.12%8.300.35%8.230.69%8.21-0.58%-1.10%
九洲集团/300040.SZ
2022-12-026.466.586.426.571.70%0.66%1.62%8,087,10052,787,000125%6.530.79%6.490.68%6.450.45%6.47-0.06%-0.14%
合康新能/300048.SZ
2022-12-025.175.225.165.210.77%0.13%0.66%6,094,80031,713,00092%5.200.15%5.190.33%5.160.25%5.18-0.15%-0.28%
中能电气/300062.SZ
2022-12-026.286.456.276.442.06%0.64%0.66%10,424,00066,703,000108%6.400.82%6.360.63%6.330.30%6.40-0.37%-0.34%
南都电源/300068.SZ
2022-12-0220.0021.3719.7020.85-2.11%0.68%1.21%86,288,0001,786,928,000159%20.71-3.84%21.05-0.96%21.07-0.17%20.600.61%0.41%
金利华电/300069.SZ
2022-12-0213.9814.5513.8614.484.25%1.58%4.02%1,915,80027,309,000192%14.261.65%14.101.16%14.010.94%13.920.48%0.02%
龙源技术/300105.SZ
2022-12-028.598.648.298.51-0.47%0.82%1.79%22,069,200186,283,000104%8.44-2.16%8.460.39%8.380.77%8.360.26%0.51%
向日葵/300111.SZ
2022-12-023.073.113.073.110.97%0.58%-0.61%8,549,10026,434,00060%3.090.26%3.10-0.13%3.100.10%3.13-0.32%0.07%
东方日升/300118.SZ
2022-12-0226.3927.6026.2627.203.07%0.12%3.25%31,753,000862,652,000161%27.172.91%26.652.25%26.381.56%26.340.52%-0.32%
经纬辉开/300120.SZ
2022-12-026.596.596.496.580.92%0.23%-1.11%4,873,30031,992,00087%6.570.29%6.540.45%6.49-0.11%6.65-0.70%-0.41%
汇川技术/300124.SZ
2022-12-0270.2171.9868.2070.611.00%-0.57%0.67%8,792,800624,446,00089%71.020.51%70.620.64%69.960.61%70.14-0.08%0.01%
泰胜风能/300129.SZ
2022-12-027.868.027.867.910.00%-0.34%0.70%7,684,20060,993,00090%7.940.03%7.900.56%7.840.50%7.86-0.09%-0.47%
中环装备/300140.SZ
2022-12-027.497.887.457.844.12%1.77%1.55%21,238,800163,631,00078%7.701.02%7.620.07%7.66-0.14%7.720.21%0.83%
和顺电气/300141.SZ
2022-12-028.378.688.378.673.09%1.11%0.79%4,165,70035,720,000125%8.581.48%8.500.78%8.470.07%8.60-0.23%-0.07%
科融环境/300152.SZ
2022-12-023.403.523.393.513.54%1.09%3.17%22,032,00076,494,000213%3.472.03%3.441.33%3.411.28%3.400.18%-0.13%
科泰电源/300153.SZ
2022-12-027.447.607.357.552.58%0.51%1.51%7,254,60054,493,000154%7.511.86%7.451.35%7.390.64%7.440.03%-0.07%
青岛中程/300208.SZ
2022-12-0210.6210.7410.5310.640.00%-0.08%-0.29%5,337,30056,839,00074%10.65-1.28%10.720.54%10.610.25%10.67-0.62%-0.63%
电科院/300215.SZ
2022-12-025.936.075.916.031.52%0.45%1.96%5,333,50032,018,000132%6.000.91%5.971.03%5.910.85%5.910.12%0.01%
科大智能/300222.SZ
2022-12-027.057.396.997.293.85%0.48%3.46%18,831,200136,613,000240%7.263.05%7.172.42%7.092.19%7.050.61%-0.20%
佳云科技/300242.SZ
2022-12-023.263.383.263.363.38%0.63%2.66%14,443,00048,223,000140%3.342.05%3.311.07%3.270.86%3.27-0.52%-0.06%
通光线缆/300265.SZ
2022-12-028.588.698.588.670.70%0.24%-1.87%2,301,40019,905,00061%8.650.15%8.630.34%8.59-0.22%8.84-0.54%-0.01%
阳光电源/300274.SZ
2022-12-02116.57122.00115.33120.093.61%0.06%3.56%29,450,5003,534,437,000143%120.013.44%117.532.09%116.731.19%115.960.51%-0.50%
温州宏丰/300283.SZ
2022-12-025.335.435.315.401.31%0.15%-0.22%4,131,40022,278,00095%5.390.67%5.360.47%5.330.13%5.41-0.46%-0.08%
安科瑞/300286.SZ
2022-12-0228.7530.1028.6330.003.45%1.01%3.08%3,561,000105,763,000146%29.702.95%29.070.47%29.280.76%29.110.09%0.86%
中际旭创/300308.SZ
2022-12-0228.4528.9028.4128.610.56%-0.29%-1.09%6,526,500187,261,00086%28.69-0.12%28.71-0.09%28.600.00%28.93-0.50%-0.28%
晶盛机电/300316.SZ
2022-12-0264.3065.4863.5663.72-1.59%-1.04%-3.53%6,841,600440,544,00089%64.39-0.44%64.14-0.14%64.46-0.59%66.05-0.63%-0.79%
麦克奥迪/300341.SZ
2022-12-029.589.829.569.721.04%-0.01%-0.39%6,942,00067,484,00079%9.721.30%9.630.72%9.580.31%9.76-0.40%-0.41%
ST光一/300356.SZ
2022-12-025.105.345.055.161.38%-1.05%1.30%11,423,40059,570,00074%5.223.00%5.130.10%5.062.33%5.09-0.20%1.03%
炬华科技/300360.SZ
2022-12-0215.8016.1915.7015.870.44%-0.73%-4.97%13,259,600211,977,00090%15.990.01%16.01-0.86%16.24-1.40%16.70-0.42%0.03%
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
2022-12-027.617.827.577.782.23%0.48%3.39%36,269,100280,839,000135%7.741.80%7.661.43%7.571.30%7.530.51%0.05%
中来股份/300393.SZ
2022-12-0215.9916.4115.9716.402.69%0.84%2.51%29,354,700477,381,000142%16.261.38%16.121.12%15.971.01%16.00-0.06%-0.65%
开创国际/600097.SH
2022-12-029.919.969.799.910.71%0.19%2.30%1,535,40015,186,00075%9.89-0.06%9.870.46%9.800.45%9.690.21%0.25%
ST天成/600112.SH
2022-12-025.415.665.345.40-0.74%-1.41%5.30%11,679,40063,970,000158%5.481.00%5.422.34%5.292.18%5.131.42%0.35%
长城电工/600192.SH
2022-12-026.226.426.196.341.12%0.43%-3.27%18,301,800115,547,00045%6.31-1.02%6.40-1.17%6.49-0.48%6.550.15%0.45%
哈空调/600202.SH
2022-12-025.455.485.355.40-1.64%0.04%2.18%7,083,70038,237,000122%5.40-0.90%5.400.69%5.340.53%5.290.38%0.30%
铜峰电子/600237.SH
2022-12-027.007.286.837.110.57%1.11%5.69%53,111,300373,503,000159%7.030.52%6.931.88%6.821.05%6.730.90%0.28%
华夏幸福/600340.SH
2022-12-022.852.982.762.842.53%-0.28%3.61%154,458,500439,829,000144%2.851.71%2.860.53%2.821.51%2.740.96%0.80%
中文传媒/600373.SH
2022-12-029.719.749.619.670.00%0.00%2.43%5,040,40048,742,00057%9.67-0.15%9.670.36%9.590.46%9.440.03%0.36%
宝光股份/600379.SH
2022-12-0212.1012.3312.0412.200.74%0.17%0.79%9,874,200120,254,00053%12.18-0.20%12.32-1.00%12.420.35%12.100.32%0.79%
动力源/600405.SH
2022-12-026.176.446.136.322.60%0.67%2.98%40,953,600257,105,000196%6.282.12%6.201.82%6.151.32%6.140.48%-0.11%
国网英大/600517.SH
2022-12-025.215.255.185.20-0.19%-0.13%0.37%9,345,80048,659,00072%5.21-0.61%5.23-0.04%5.210.14%5.180.04%0.08%
长园集团/600525.SH
2022-12-025.095.205.045.192.77%0.84%1.88%16,841,70086,683,000135%5.151.12%5.110.51%5.090.59%5.090.08%-0.12%
时代出版/600551.SH
2022-12-0211.1511.2111.0011.141.27%0.19%0.76%2,297,30025,543,00099%11.121.06%11.02-0.14%11.060.18%11.06-0.52%-0.13%
卧龙电驱/600580.SH
2022-12-0213.2714.1013.2113.844.14%0.68%3.04%46,816,400643,607,000144%13.752.80%13.542.06%13.400.32%13.430.57%0.35%
泰豪科技/600590.SH
2022-12-026.466.526.436.490.46%-0.09%-1.29%6,049,20039,298,00060%6.500.26%6.49-0.12%6.48-0.05%6.58-0.15%-0.07%
海立股份/600619.SH
2022-12-026.006.065.966.040.67%0.27%2.08%5,507,50033,178,00089%6.020.08%6.010.77%5.930.32%5.920.03%-0.02%
上海机电/600835.SH
2022-12-0212.1412.1812.0712.12-0.16%-0.06%0.21%3,289,80039,895,00094%12.13-0.32%12.15-0.25%12.100.05%12.100.02%0.09%
万里股份/600847.SH
2022-12-0216.1816.5216.0616.331.30%-0.11%-3.18%1,920,50031,396,00092%16.351.01%16.220.35%16.24-1.61%16.87-1.54%-0.26%
梅花生物/600873.SH
2022-12-029.789.929.749.880.82%0.49%3.53%22,962,500225,775,00098%9.830.33%9.791.05%9.640.75%9.540.34%-0.06%
东方电气/600875.SH
2022-12-0223.2923.3521.7022.23-4.59%-0.47%-7.34%68,409,0001,527,982,000218%22.34-4.65%22.96-3.39%23.32-3.08%23.99-1.98%-0.23%
大晟文化/600892.SH
2022-12-024.504.844.494.725.12%0.47%-0.72%34,831,800163,623,00081%4.704.12%4.621.96%4.571.49%4.75-0.88%0.34%
隆基绿能/601012.SH
2022-12-0246.9048.4046.6947.982.06%0.10%3.07%99,617,4004,774,897,000137%47.931.86%46.972.18%46.201.15%46.550.19%-0.38%
四方股份/601126.SH
2022-12-0215.2615.7215.2015.471.38%-0.42%-1.16%16,111,000250,302,000106%15.541.24%15.410.22%15.480.08%15.650.06%-0.16%
中国西电/601179.SH
2022-12-024.924.954.874.88-0.61%-0.43%-2.85%26,120,500128,021,00064%4.90-0.77%4.93-0.63%4.95-0.24%5.020.16%0.46%
吉鑫科技/601218.SH
2022-12-024.304.394.294.330.93%-0.44%1.03%13,874,00060,334,000139%4.351.40%4.310.91%4.280.54%4.290.02%-0.25%
林洋能源/601222.SH
2022-12-029.329.839.329.764.95%0.55%5.23%86,394,700838,606,000115%9.713.66%9.490.50%9.510.78%9.281.53%1.31%
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
2022-12-0213.3714.3713.2214.014.55%0.02%4.47%17,315,000242,534,000183%14.014.82%13.642.49%13.501.98%13.410.69%-0.32%
广电电气/601616.SH
2022-12-023.563.633.563.631.68%0.64%0.47%10,035,00036,201,00099%3.610.45%3.600.00%3.600.14%3.61-0.19%0.00%
风范股份/601700.SH
2022-12-025.605.705.595.63-0.71%-0.11%0.73%19,079,600107,541,00068%5.64-0.39%5.63-0.04%5.630.34%5.590.50%0.56%
正泰电器/601877.SH
2022-12-0228.8929.1828.7828.82-0.55%-0.46%0.63%11,970,700346,585,00078%28.95-0.57%28.970.12%28.730.81%28.640.05%-0.10%
京运通/601908.SH
2022-12-027.157.267.147.190.42%-0.24%1.24%20,819,900150,044,00076%7.210.35%7.160.70%7.070.30%7.100.01%-0.55%
川仪股份/603100.SH
2022-12-0231.9133.9031.9132.400.22%-1.34%-2.52%2,983,40097,975,00079%32.841.72%32.420.20%32.450.12%33.24-0.03%0.17%
尚纬股份/603333.SH
2022-12-025.785.825.785.800.17%-0.09%-0.34%4,697,40027,269,00058%5.81-0.28%5.86-0.09%5.850.10%5.820.02%0.24%
东方电缆/603606.SH
2022-12-0268.7071.6868.7071.102.49%0.42%1.38%9,032,300639,537,000113%70.810.66%70.360.39%70.220.40%70.140.04%-0.49%
福斯特/603806.SH
2022-12-0261.4665.6861.4662.992.92%-1.54%0.19%13,142,200840,796,000157%63.983.75%62.152.46%61.790.94%62.87-0.57%-0.56%
中电电机/603988.SH
2022-12-029.9910.169.9710.141.50%0.36%0.73%2,302,60023,266,00084%10.101.16%9.990.90%9.93-0.04%10.07-0.07%-0.23%