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
2020-09-304.424.424.394.410.00%0.20%-1.74%1,365,7006,011,00062%4.40-0.14%4.43-0.41%4.47-0.20%4.49-0.20%-0.32%
中兵红箭/000519.SZ
2020-09-3010.4010.5510.2210.511.06%0.79%1.02%29,743,300310,164,00095%10.430.32%10.340.51%10.31-0.02%10.400.26%-0.92%
冰山冷热/000530.SZ
2020-09-303.603.623.573.610.28%0.39%-3.29%2,149,3007,728,00061%3.60-0.83%3.63-0.69%3.66-0.81%3.73-0.37%-0.58%
创元科技/000551.SZ
2020-09-308.808.878.688.68-1.70%-1.05%-2.63%1,797,60015,769,00075%8.77-0.54%8.770.19%8.78-0.58%8.91-0.24%-0.28%
苏常柴A/000570.SZ
2020-09-304.664.704.604.64-0.43%-0.22%-2.66%1,951,5009,075,00088%4.65-0.79%4.67-0.17%4.68-0.64%4.77-0.34%-0.61%
威孚高科/000581.SZ
2020-09-3025.9325.9924.8125.10-3.39%-0.44%-0.22%13,781,200347,430,000120%25.21-2.95%25.50-0.20%25.39-0.08%25.160.44%0.45%
*ST宝实/000595.SZ
2020-09-302.472.522.432.500.00%0.85%3.78%6,823,70016,914,000148%2.480.36%2.470.65%2.440.70%2.411.05%0.39%
中油资本/000617.SZ
2020-09-306.936.946.776.82-1.59%-0.38%-2.18%2,983,40020,425,00081%6.85-1.79%6.93-0.37%6.92-0.48%6.970.07%-0.11%
中核科技/000777.SZ
2020-09-3012.9212.9212.7112.76-1.01%-0.37%-1.21%2,296,50029,412,00065%12.81-0.30%12.800.34%12.75-0.18%12.92-0.04%-0.86%
冰轮环境/000811.SZ
2020-09-306.696.786.586.63-0.60%-0.44%-3.47%3,984,30026,530,00076%6.660.23%6.65-0.24%6.68-0.74%6.87-0.46%-0.54%
ST慧业/000816.SZ
2020-09-301.401.431.391.421.43%0.50%0.14%9,351,70013,213,000100%1.410.57%1.410.43%1.400.07%1.42-0.21%-0.47%
*ST秦机/000837.SZ
2020-09-305.395.395.305.33-0.56%-0.04%-1.06%1,873,0009,986,00050%5.33-0.54%5.330.83%5.26-0.28%5.39-0.43%-0.31%
云内动力/000903.SZ
2020-09-306.236.596.186.454.20%0.89%0.47%31,850,900203,631,000131%6.392.91%6.311.25%6.280.32%6.42-0.33%-0.33%
景峰医药/000908.SZ
2020-09-305.635.775.385.39-4.77%-2.21%-3.65%26,346,500145,215,00084%5.51-1.38%5.51-0.20%5.54-0.72%5.590.27%0.55%
盈峰环境/000967.SZ
2020-09-308.108.147.867.90-2.47%-0.64%-2.81%14,572,600115,860,00095%7.95-2.05%7.99-0.16%7.98-0.60%8.13-0.39%-0.65%
精功科技/002006.SZ
2020-09-305.225.335.205.20-1.33%-1.31%-14.40%17,417,50091,767,00057%5.27-1.24%5.45-10.22%6.14-1.43%6.08-0.62%0.61%
盾安环境/002011.SZ
2020-09-303.723.743.683.69-0.81%-0.35%-3.86%3,371,70012,484,00065%3.70-0.70%3.73-1.01%3.78-0.74%3.84-0.36%-0.65%
轴研科技/002046.SZ
2020-09-308.148.488.148.342.08%0.25%-1.70%5,781,60048,097,000109%8.321.07%8.260.46%8.28-1.08%8.48-0.12%-0.60%
三花智控/002050.SZ
2020-09-3022.1222.6221.9222.200.09%-0.29%1.34%16,305,400363,043,00089%22.271.27%22.050.88%21.890.38%21.910.57%0.25%
*ST长城/002071.SZ
2020-09-301.441.451.381.40-3.45%0.50%-9.27%15,522,60021,630,000149%1.39-4.65%1.44-3.48%1.48-3.02%1.54-2.22%-0.93%
广东鸿图/002101.SZ
2020-09-306.866.886.796.81-0.58%-0.35%-2.55%1,052,2007,191,00056%6.83-0.57%6.86-0.32%6.88-0.43%6.99-0.20%-0.30%
信隆健康/002105.SZ
2020-09-307.717.797.507.68-0.39%0.18%-3.12%3,458,70026,516,00045%7.67-1.40%7.73-0.59%7.75-0.36%7.93-0.03%0.08%
*ST天马/002122.SZ
2020-09-302.132.142.112.130.47%0.38%-1.48%1,499,0003,181,00024%2.12-0.09%2.141.38%2.09-0.85%2.16-0.51%-0.51%
*ST新光/002147.SZ
2020-09-301.381.451.381.422.16%0.28%-2.81%3,770,7005,341,00085%1.421.65%1.400.72%1.40-0.78%1.46-0.95%-1.02%
汉钟精机/002158.SZ
2020-09-3012.2512.3312.1412.17-0.73%-0.56%-1.31%2,505,10030,658,00068%12.24-0.11%12.230.03%12.24-0.49%12.330.01%-0.42%
大连重工/002204.SZ
2020-09-303.823.893.803.860.78%0.49%-2.20%11,101,50042,641,00066%3.84-0.21%3.84-0.13%3.85-0.75%3.95-0.10%-0.38%
达 意 隆/002209.SZ
2020-09-306.646.726.506.58-0.90%-0.03%-4.37%2,458,50016,182,00076%6.58-1.63%6.62-0.78%6.69-1.07%6.88-0.49%-0.46%
大为股份/002213.SZ
2020-09-3015.2615.5015.1715.501.24%1.29%-1.19%804,10012,304,00096%15.30-0.17%15.33-0.60%15.41-0.63%15.69-0.41%-0.66%
西仪股份/002265.SZ
2020-09-307.968.077.837.90-0.63%-0.32%-2.31%1,341,30010,630,00078%7.93-0.52%7.950.71%7.90-0.29%8.09-0.46%-0.92%
川润股份/002272.SZ
2020-09-304.524.594.504.53-0.22%-0.37%-4.47%3,204,50014,571,00064%4.55-0.33%4.57-0.54%4.62-1.11%4.74-0.34%-0.46%
博深股份/002282.SZ
2020-09-3011.0011.3511.0011.092.59%-0.74%-0.05%2,523,40028,194,00097%11.172.67%11.08-1.43%11.220.23%11.100.24%-0.15%
泰尔股份/002347.SZ
2020-09-304.234.274.204.22-0.71%-0.38%-4.91%2,124,8009,000,00038%4.24-0.54%4.26-0.35%4.29-1.61%4.44-0.45%-0.77%
*ST康盛/002418.SZ
2020-09-301.801.841.711.78-1.11%1.31%-7.44%17,629,70030,970,000169%1.76-4.30%1.80-4.35%1.87-3.76%1.92-1.84%-0.44%
中粮资本/002423.SZ
2020-09-3010.0710.149.9210.01-0.50%0.02%-1.01%2,320,90023,227,00062%10.01-0.83%10.04-0.12%10.06-0.57%10.110.22%-0.26%
*ST胜利/002426.SZ
2020-09-301.801.841.781.800.56%-0.55%0.45%30,555,20055,292,00087%1.81-0.39%1.791.02%1.770.23%1.79-0.28%-0.53%
江苏神通/002438.SZ
2020-09-3011.7311.9611.6611.963.10%0.92%-1.92%3,304,40039,160,00068%11.852.18%11.690.48%11.73-0.43%12.190.41%0.07%
巨星科技/002444.SZ
2020-09-3019.5820.7519.5019.782.22%-1.83%-2.02%19,929,900401,557,000142%20.153.06%20.290.00%20.20-0.11%20.190.00%0.04%
新筑股份/002480.SZ
2020-09-305.215.215.105.14-0.19%-0.37%-4.21%2,293,60011,832,00038%5.16-0.29%5.17-0.46%5.22-0.38%5.370.11%-0.03%
天汽模/002510.SZ
2020-09-304.304.314.254.25-0.47%-0.61%-5.11%4,739,40020,264,00048%4.28-0.37%4.29-0.23%4.32-0.85%4.48-0.60%-0.57%
宝馨科技/002514.SZ
2020-09-303.933.953.893.91-0.51%-0.20%-4.05%3,323,70013,021,00043%3.92-0.58%3.96-1.27%4.03-1.59%4.08-0.10%-0.91%
日发精机/002520.SZ
2020-09-306.826.826.706.73-0.30%-0.15%-1.46%1,237,2008,339,00048%6.74-0.02%6.720.12%6.73-0.49%6.83-0.12%-0.29%
金财互联/002530.SZ
2020-09-309.459.519.269.41-0.63%0.26%-6.14%4,402,70041,325,00063%9.39-0.44%9.41-1.34%9.61-1.77%10.03-0.68%-0.87%
新界泵业/002532.SZ
2020-09-307.257.256.917.00-2.37%-0.31%-3.82%5,569,40039,108,000116%7.02-2.47%7.09-0.73%7.12-0.82%7.28-0.33%0.05%
海联金汇/002537.SZ
2020-09-306.927.116.867.092.75%1.11%-1.66%21,804,000152,892,00082%7.011.30%6.950.36%6.98-0.78%7.21-0.30%-0.80%
宝鼎科技/002552.SZ
2020-09-3015.1515.1914.7815.00-0.20%0.25%-1.83%1,161,50017,378,00061%14.96-1.48%15.150.19%15.09-0.68%15.28-0.11%-0.22%
亚威股份/002559.SZ
2020-09-305.585.655.395.40-2.88%-1.19%-8.63%7,122,10038,924,00094%5.47-3.10%5.53-1.39%5.65-2.65%5.91-1.17%-1.18%
豪迈科技/002595.SZ
2020-09-3027.0727.2926.5026.77-1.58%-0.23%-3.32%2,445,80065,627,00043%26.83-1.08%27.01-0.79%27.20-0.55%27.69-0.17%0.08%
山东章鼓/002598.SZ
2020-09-306.436.466.356.39-0.93%-0.33%-6.02%1,510,7009,685,00052%6.41-0.47%6.44-0.48%6.49-1.38%6.80-0.41%-0.31%
申科股份/002633.SZ
2020-09-308.658.768.488.53-1.39%-0.64%-4.92%966,2008,295,00077%8.59-0.61%8.59-0.27%8.67-1.31%8.97-0.54%-0.45%
雪人股份/002639.SZ
2020-09-306.706.746.656.660.00%-0.42%-4.41%3,741,80025,026,00050%6.69-0.18%6.72-0.64%6.78-0.73%6.97-0.13%-0.32%
亿利达/002686.SZ
2020-09-305.305.385.265.28-0.38%-0.58%-3.39%982,4005,218,00058%5.31-0.09%5.32-0.41%5.35-0.63%5.47-0.16%-0.26%
机器人/300024.SZ
2020-09-3014.7114.8114.3614.47-1.23%-0.82%-4.97%10,830,600158,010,00062%14.59-0.78%14.64-0.27%14.72-0.86%15.23-0.26%-0.57%
钢研高纳/300034.SZ
2020-09-3022.2622.8621.9022.600.85%0.44%-0.64%6,688,400150,490,00091%22.501.71%22.100.83%22.080.01%22.75-0.01%-0.30%
豫金刚石/300064.SZ
2020-09-304.235.043.995.0217.02%12.05%-10.02%167,073,600748,407,00089%4.481.38%4.50-5.25%5.00-12.91%5.580.43%5.93%
易成新能/300080.SZ
2020-09-306.007.166.006.689.69%-1.76%5.28%100,534,300683,650,000212%6.8014.13%6.454.54%6.482.09%6.352.06%0.09%
金通灵/300091.SZ
2020-09-305.715.715.315.31-6.68%-2.77%-8.02%86,082,900470,090,00059%5.46-2.38%5.58-2.48%5.76-2.69%5.770.31%0.57%
科新机电/300092.SZ
2020-09-3010.4210.6910.2510.540.38%0.11%-9.37%5,964,50062,792,00057%10.531.26%10.420.20%10.58-1.85%11.63-2.24%-0.11%
华伍股份/300095.SZ
2020-09-3013.7213.7613.3013.620.37%0.69%-1.23%13,028,100176,213,00072%13.53-0.10%13.41-0.69%13.68-0.53%13.790.03%-0.76%
智云股份/300097.SZ
2020-09-3012.3912.3912.0412.12-1.30%-0.64%-5.49%3,633,70044,323,00065%12.20-0.60%12.24-1.15%12.43-1.09%12.82-0.87%-1.15%
锐奇股份/300126.SZ
2020-09-307.187.337.117.271.25%0.41%-1.84%4,548,80032,932,00063%7.240.71%7.170.21%7.21-0.96%7.41-0.26%-0.60%
中金环境/300145.SZ
2020-09-303.673.723.633.64-0.82%-0.90%-6.76%29,720,400109,161,00046%3.67-0.49%3.68-1.08%3.77-1.95%3.90-1.04%-1.12%
昌红科技/300151.SZ
2020-09-3019.6620.6219.5120.393.71%1.17%2.37%6,157,400124,101,000119%20.163.92%19.622.15%19.490.22%19.920.28%-0.66%
瑞凌股份/300154.SZ
2020-09-306.266.396.216.361.60%0.35%-5.41%3,149,80019,963,00048%6.341.28%6.28-0.03%6.35-1.49%6.72-0.50%-0.53%
华中数控/300161.SZ
2020-09-3021.2121.4521.0021.100.00%-0.23%-4.83%1,174,30024,835,00050%21.150.22%21.08-0.20%21.21-0.68%22.17-1.22%-0.67%
四方达/300179.SZ
2020-09-307.357.707.137.563.00%1.86%-7.80%35,416,700262,866,00058%7.420.71%7.40-1.65%7.71-4.57%8.20-0.20%0.41%
通裕重工/300185.SZ
2020-09-304.654.784.424.743.49%2.62%-6.31%337,588,6001,559,362,00075%4.620.26%4.570.02%4.63-2.36%5.06-2.56%-0.35%
佳士科技/300193.SZ
2020-09-308.198.208.068.120.12%-0.07%-5.36%2,526,50020,531,00037%8.13-0.56%8.10-0.16%8.21-1.24%8.58-0.94%-0.79%
东方电热/300217.SZ
2020-09-303.703.943.643.833.51%0.76%-11.01%90,733,000344,901,00059%3.801.90%3.77-2.31%3.99-4.52%4.30-0.74%-0.06%
依米康/300249.SZ
2020-09-306.776.916.736.841.79%0.32%-4.52%5,176,50035,294,00050%6.821.07%6.77-0.13%6.85-0.96%7.16-0.40%-0.79%
开山股份/300257.SZ
2020-09-3016.5516.7416.2716.49-0.90%-0.12%-1.80%3,765,30062,164,00098%16.510.43%16.450.07%16.48-0.44%16.79-0.36%-0.52%
新莱应材/300260.SZ
2020-09-3021.2021.2020.1020.16-2.23%-1.71%-5.73%5,184,100106,332,00057%20.51-1.57%20.53-0.78%21.02-1.06%21.39-0.49%-0.25%
隆华科技/300263.SZ
2020-09-308.958.968.778.81-0.90%-0.37%-7.42%12,066,200106,701,00040%8.84-0.59%8.82-0.51%8.97-1.69%9.52-0.81%-0.25%
兴源环境/300266.SZ
2020-09-303.823.843.713.73-2.10%-0.80%-8.67%25,040,40094,141,00048%3.76-1.55%3.82-2.28%3.99-3.25%4.08-0.58%-1.04%
华昌达/300278.SZ
2020-09-306.316.315.996.10-1.13%0.16%-6.97%25,398,600154,668,00049%6.09-1.84%6.15-1.25%6.28-3.97%6.56-0.56%-1.27%
紫天科技/300280.SZ
2020-09-3048.1751.1046.6949.795.46%1.01%-5.13%4,152,300204,685,000104%49.292.78%49.44-1.89%50.93-2.24%52.48-0.28%0.60%
华民股份/300345.SZ
2020-09-308.308.668.238.643.72%1.17%-3.25%4,706,60040,194,00071%8.542.69%8.43-0.45%8.58-1.21%8.93-0.77%-0.36%
康跃科技/300391.SZ
2020-09-3019.9920.7919.7619.800.25%-2.10%0.63%10,535,600213,069,000153%20.222.38%19.891.52%19.770.70%19.680.70%0.60%
劲拓股份/300400.SZ
2020-09-3015.3116.0815.0815.542.04%-0.66%-2.91%5,669,50088,690,000111%15.642.38%15.421.58%15.38-0.56%16.01-0.81%-0.92%
ST坊展/600149.SH
2020-09-304.824.864.794.840.62%0.19%-1.81%1,204,6005,819,00071%4.830.42%4.82-0.21%4.85-0.37%4.93-0.36%-0.26%
全柴动力/600218.SH
2020-09-3010.0810.189.789.82-2.29%-1.69%-9.21%9,534,10095,240,00045%9.99-0.95%10.07-0.40%10.18-1.69%10.82-0.39%0.03%
*ST海华/600243.SH
2020-09-302.782.782.762.780.00%0.14%-0.96%193,800538,00030%2.780.00%2.770.04%2.77-0.29%2.81-0.07%-0.10%
国机汽车/600335.SH
2020-09-305.285.325.175.22-1.51%-0.25%-9.52%7,205,00037,703,00039%5.23-1.39%5.31-1.37%5.41-1.66%5.77-0.41%0.00%
航天动力/600343.SH
2020-09-309.639.759.539.700.62%0.38%-1.19%5,412,70052,302,00080%9.660.41%9.580.36%9.59-0.37%9.82-0.07%-0.29%
*ST湘电/600416.SH
2020-09-3017.2118.0117.0917.813.49%0.31%2.86%6,287,100111,627,000103%17.763.86%17.282.62%17.050.80%17.320.60%-0.30%
百利电气/600468.SH
2020-09-304.925.114.845.043.92%1.57%-9.19%9,918,10049,215,00084%4.960.45%5.00-4.78%5.31-3.30%5.55-1.30%-0.71%
双良节能/600481.SH
2020-09-304.444.494.244.30-2.49%-1.60%-15.64%146,834,800641,642,00093%4.37-2.52%4.60-5.12%5.17-3.76%5.10-0.88%4.45%
晋西车轴/600495.SH
2020-09-304.034.033.983.98-0.50%-0.52%-4.46%4,342,90017,376,00062%4.00-0.60%4.02-0.55%4.06-0.76%4.17-0.48%-0.27%
济川药业/600566.SH
2020-09-3021.9122.3521.9022.151.33%0.05%-1.50%3,165,20070,070,00075%22.141.68%21.840.23%22.02-0.59%22.49-0.43%-0.71%
龙溪股份/600592.SH
2020-09-3011.0311.7311.0311.352.71%-0.65%-0.04%3,239,40037,006,000147%11.423.29%11.232.19%11.150.49%11.35-0.42%-0.62%
汇通能源/600605.SH
2020-09-3012.3512.3911.9412.05-1.63%-0.78%-5.30%1,182,50014,361,000117%12.15-1.77%12.28-1.37%12.43-1.55%12.72-0.42%-0.03%
中航重机/600765.SH
2020-09-3014.3114.3113.7913.97-2.58%0.01%0.50%13,712,100191,524,000115%13.97-2.53%14.15-0.24%14.060.01%13.900.40%0.73%
上柴股份/600841.SH
2020-09-308.759.308.699.204.43%2.09%2.74%3,204,00028,875,000120%9.012.63%8.870.23%8.880.41%8.96-0.66%-0.99%
中航高科/600862.SH
2020-09-3026.0026.0024.8024.92-3.78%-1.45%-1.87%13,333,700337,156,00078%25.29-1.60%25.34-0.09%25.43-0.53%25.400.49%0.67%
渤海汽车/600960.SH
2020-09-303.273.283.213.24-0.61%-0.18%-4.00%2,129,8006,914,00047%3.25-0.61%3.26-0.28%3.28-0.91%3.38-0.33%-0.34%
建设机械/600984.SH
2020-09-3021.1422.4520.9621.312.21%-1.86%-3.26%22,806,800495,226,000198%21.714.21%21.360.60%21.480.02%22.03-0.86%-0.64%
晋亿实业/601002.SH
2020-09-305.715.725.585.61-1.41%-0.53%-6.93%4,281,20024,144,00053%5.64-1.12%5.68-0.87%5.76-1.07%6.03-0.90%-0.09%
恒立液压/601100.SH
2020-09-3072.0172.5571.0171.40-0.34%-0.56%-0.47%3,178,200228,198,00073%71.800.46%71.91-0.09%71.95-0.34%71.740.09%0.63%
杭齿前进/601177.SH
2020-09-308.078.167.988.03-0.50%-0.37%-1.93%1,257,70010,137,00066%8.06-0.75%8.100.10%8.09-0.32%8.19-0.18%-0.40%
陕鼓动力/601369.SH
2020-09-306.316.316.226.22-1.11%-0.69%-3.18%1,757,60011,008,00063%6.26-0.48%6.29-0.24%6.32-0.50%6.42-0.31%-0.26%
合锻智能/603011.SH
2020-09-305.365.375.265.300.19%-0.02%-6.26%2,864,00015,181,00039%5.30-0.38%5.33-0.56%5.37-1.31%5.65-0.88%-0.56%
宁波精达/603088.SH
2020-09-308.558.578.418.560.12%0.81%-2.95%1,727,00014,664,00075%8.49-0.62%8.49-0.20%8.54-0.69%8.82-0.56%-0.84%
应流股份/603308.SH
2020-09-3027.8028.8727.6228.151.26%-0.09%-2.45%5,181,600145,987,00074%28.173.65%27.40-0.67%27.99-1.23%28.86-0.08%0.35%
纽威股份/603699.SH
2020-09-3015.0315.4314.7415.342.95%1.33%3.76%6,277,90095,034,000192%15.142.91%14.891.93%14.761.08%14.780.45%-0.38%