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
2019-10-186.606.966.526.802.41%-0.47%-0.45%8,708,60059,498,00085%6.831.59%6.81-1.29%6.96-0.29%6.830.40%-0.32%
中兵红箭/000519.SZ
2019-10-177.757.817.687.71-0.26%-0.44%-4.01%15,437,600119,549,00062%7.74-0.88%7.86-1.75%7.96-0.40%8.03-1.69%-1.54%
大冷股份/000530.SZ
2019-10-174.184.204.164.16-0.48%-0.50%-1.16%2,707,30011,319,00071%4.18-0.52%4.21-0.80%4.23-0.09%4.210.10%-0.27%
创元科技/000551.SZ
2019-09-306.636.666.316.47-2.41%-1.13%-4.91%2,316,50015,160,00071%6.54-1.12%6.60-1.37%6.71-0.65%6.80-0.44%0.06%
苏常柴A/000570.SZ
2019-10-184.544.624.434.46-1.76%-1.46%-4.27%2,238,00010,130,000111%4.53-1.48%4.60-1.67%4.67-0.89%4.66-0.36%-0.40%
威孚高科/000581.SZ
2019-10-1816.9516.9516.7116.71-1.30%-0.55%-0.22%6,057,900101,782,000122%16.80-0.30%16.84-0.09%16.870.07%16.750.23%-0.06%
宝塔实业/000595.SZ
2019-10-173.483.503.323.39-5.83%0.03%-3.23%43,174,300146,300,000133%3.39-5.23%3.48-1.31%3.49-0.91%3.50-0.99%-1.87%
中油资本/000617.SZ
2019-10-1812.5812.6812.1412.15-3.80%-1.52%-3.88%2,013,30024,840,00083%12.34-3.46%12.63-0.98%12.78-0.15%12.64-0.04%-0.15%
中核科技/000777.SZ
2019-10-1812.7512.8412.4912.53-1.73%-0.80%-1.38%2,067,90026,120,000101%12.63-1.00%12.74-0.59%12.79-0.13%12.710.01%-0.34%
冰轮环境/000811.SZ
2019-09-306.997.086.966.97-0.85%-0.75%-3.53%3,269,60022,963,00042%7.02-0.38%7.07-0.62%7.11-0.07%7.23-0.91%-0.36%
ST慧业/000816.SZ
2019-10-181.401.411.361.37-3.52%-0.94%-3.72%20,040,00027,710,000136%1.38-1.07%1.38-1.21%1.41-0.78%1.42-0.56%-0.87%
秦川机床/000837.SZ
2019-09-304.174.234.104.11-1.91%-1.13%-6.38%4,531,70018,840,00056%4.16-1.07%4.21-2.37%4.37-0.52%4.39-0.50%-0.01%
云内动力/000903.SZ
2019-10-142.522.562.522.541.20%0.08%0.83%10,740,10027,260,000151%2.541.36%2.520.84%2.510.52%2.52-0.16%-0.52%
景峰医药/000908.SZ
2019-10-173.873.933.853.89-0.77%0.26%-6.83%10,118,20039,254,000107%3.88-1.17%3.95-3.04%4.09-1.66%4.18-1.14%-0.85%
盈峰环境/000967.SZ
2019-10-166.486.586.436.531.56%0.09%2.13%7,400,00048,275,000138%6.521.57%6.470.72%6.440.70%6.390.14%-0.47%
精功科技/002006.SZ
2019-10-174.834.834.724.75-1.25%-0.36%-1.53%2,693,70012,840,00085%4.77-1.16%4.81-1.25%4.85-0.21%4.820.13%-0.12%
盾安环境/002011.SZ
2019-10-175.375.415.235.320.38%-0.06%2.72%14,039,80074,730,00083%5.32-0.58%5.320.06%5.290.92%5.180.58%0.02%
轴研科技/002046.SZ
2019-10-187.547.567.357.38-1.99%-0.65%-2.24%1,870,90013,897,00068%7.43-1.13%7.50-0.85%7.560.00%7.55-0.08%-0.47%
三花智控/002050.SZ
2019-10-1613.4013.4813.0313.19-1.05%-0.08%0.05%12,032,800158,830,00084%13.20-1.18%13.410.02%13.330.41%13.180.05%-0.01%
长城影视/002071.SZ
2019-10-183.143.153.053.07-1.60%-0.68%-3.28%4,278,80013,225,00097%3.09-1.40%3.13-1.36%3.17-0.50%3.17-0.44%-0.67%
广东鸿图/002101.SZ
2019-10-187.858.237.738.033.88%0.74%5.08%16,665,700132,836,000238%7.971.32%7.831.39%7.741.36%7.641.50%1.00%
信隆健康/002105.SZ
2019-09-274.884.914.814.86-0.82%0.16%-4.20%5,129,00024,888,00054%4.85-1.46%4.94-1.56%4.98-0.48%5.07-0.31%0.25%
*ST天马/002122.SZ
2019-10-182.112.172.062.08-0.95%-1.38%0.87%10,661,60022,490,000166%2.111.10%2.091.56%2.080.24%2.060.83%0.45%
ST新光/002147.SZ
2019-10-181.851.931.851.911.60%0.47%-1.24%5,191,9009,871,00087%1.902.20%1.89-0.37%1.91-0.26%1.93-0.67%-1.13%
汉钟精机/002158.SZ
2019-10-167.988.007.867.87-0.76%-0.59%-1.03%2,524,30019,986,00070%7.92-0.58%8.01-0.36%8.000.19%7.95-0.81%-0.68%
大连重工/002204.SZ
2019-10-173.313.323.293.310.00%0.18%-0.36%2,985,6009,864,00080%3.30-0.99%3.33-0.69%3.34-0.03%3.32-0.15%-0.49%
达 意 隆/002209.SZ
2019-10-186.806.886.506.57-4.92%-1.98%-13.65%13,168,30088,270,000108%6.70-5.00%7.39-5.90%7.66-1.67%7.61-1.41%0.90%
特 尔 佳/002213.SZ
2019-10-1810.3110.5510.1510.24-0.19%-1.13%2.22%5,415,40056,086,000123%10.360.27%10.370.55%10.270.80%10.021.17%0.05%
西仪股份/002265.SZ
2019-10-159.509.519.159.17-3.47%-0.94%-3.19%3,703,20034,280,000118%9.26-2.21%9.35-0.41%9.34-0.21%9.47-1.07%-1.26%
川润股份/002272.SZ
2019-09-304.814.844.694.72-1.26%-0.36%-6.61%3,697,10017,512,00047%4.74-0.82%4.77-1.39%4.86-1.06%5.05-0.32%0.21%
博深股份/002282.SZ
2019-09-308.768.858.718.800.34%0.06%-4.63%745,8006,559,00026%8.800.03%8.79-1.06%8.97-1.10%9.23-0.29%-0.47%
泰尔股份/002347.SZ
2019-09-304.464.564.384.38-2.01%-1.40%-6.29%6,128,90027,225,00078%4.44-2.01%4.67-0.62%4.66-0.53%4.67-0.66%-0.35%
康盛股份/002418.SZ
2019-09-123.273.403.233.341.83%0.33%5.50%22,012,30073,283,000152%3.330.60%3.281.77%3.231.51%3.170.76%-0.16%
中原特钢/002423.SZ
2019-09-129.629.659.449.56-0.62%0.07%1.89%5,710,40054,550,00081%9.55-0.69%9.550.36%9.50-0.05%9.380.44%0.48%
胜利精密/002426.SZ
2019-09-122.922.942.892.91-1.02%-0.07%0.87%58,702,200170,935,00053%2.91-0.99%2.95-1.17%2.980.75%2.890.24%0.56%
江苏神通/002438.SZ
2019-09-127.928.087.928.062.03%0.50%2.43%3,376,50027,078,00077%8.020.30%8.010.28%7.980.30%7.870.38%0.48%
巨星科技/002444.SZ
2019-09-1211.2311.8911.2311.876.36%2.01%5.35%24,089,500280,294,000230%11.643.46%11.501.15%11.461.15%11.271.34%0.31%
新筑股份/002480.SZ
2019-09-124.324.404.314.370.46%0.62%3.26%5,815,70025,256,00097%4.34-1.14%4.360.39%4.330.39%4.230.50%0.30%
天汽模/002510.SZ
2019-09-123.933.933.893.920.26%0.26%1.14%5,987,00023,410,00060%3.91-0.61%3.93-0.23%3.930.26%3.88-0.03%0.19%
宝馨科技/002514.SZ
2019-09-126.006.065.986.020.50%0.03%0.99%3,024,00018,197,00050%6.02-0.25%6.040.35%6.000.44%5.96-0.03%0.13%
日发精机/002520.SZ
2019-09-127.297.357.247.340.82%0.60%0.42%1,869,90013,642,00057%7.30-0.44%7.35-0.45%7.360.14%7.310.18%0.55%
金财互联/002530.SZ
2019-09-1210.0311.0610.0111.0610.05%5.74%14.16%14,869,200155,533,000126%10.462.83%10.202.27%10.001.70%9.691.52%1.00%
新界泵业/002532.SZ
2019-09-126.626.796.536.783.35%1.18%5.18%7,488,20050,179,000169%6.701.27%6.641.28%6.591.35%6.450.94%0.46%
海联金汇/002537.SZ
2019-09-128.339.278.319.279.96%1.63%15.69%91,046,300830,402,000315%9.128.57%8.647.79%8.306.95%8.016.03%1.89%
宝鼎科技/002552.SZ
2019-09-108.709.528.659.5210.06%1.36%11.65%8,229,10077,287,000120%9.399.18%8.863.38%8.722.40%8.531.44%0.14%
亚威股份/002559.SZ
2019-09-125.855.865.745.831.22%0.34%2.79%7,632,10044,344,00070%5.810.02%5.820.05%5.800.54%5.670.43%0.31%
豪迈科技/002595.SZ
2019-09-1219.3619.5419.3619.41-0.21%-0.06%0.25%720,20013,988,00061%19.42-0.29%19.46-0.12%19.460.03%19.360.12%-0.37%
山东章鼓/002598.SZ
2019-09-126.756.836.726.800.44%0.25%1.90%1,548,10010,501,00074%6.780.00%6.790.02%6.780.27%6.670.20%0.35%
申科股份/002633.SZ
2019-09-128.768.988.768.910.68%0.43%3.53%757,7006,722,00091%8.870.51%8.840.48%8.790.66%8.610.60%0.19%
雪人股份/002639.SZ
2019-09-1210.0410.149.9110.00-1.38%0.04%4.68%39,534,600395,198,00098%10.00-1.81%10.001.28%9.831.04%9.550.70%0.47%
亿利达/002686.SZ
2019-09-126.456.556.456.530.77%0.40%1.82%1,409,8009,169,00099%6.50-0.20%6.470.75%6.420.27%6.41-0.50%0.23%
机器人/300024.SZ
2019-10-1814.2814.4014.1014.11-1.19%-0.76%-2.65%7,689,400109,330,000102%14.22-0.50%14.28-0.58%14.45-0.53%14.49-0.23%-0.35%
钢研高纳/300034.SZ
2019-10-1716.2016.2015.7615.95-1.54%0.24%-3.07%4,576,50072,822,00075%15.91-1.74%16.16-2.27%16.40-0.35%16.46-0.39%-0.50%
豫金刚石/300064.SZ
2019-10-173.723.783.703.740.00%-0.16%2.58%5,490,40020,566,000100%3.75-0.66%3.750.21%3.720.87%3.650.64%-0.28%
易成新能/300080.SZ
2019-10-185.986.105.835.88-1.67%-1.03%-5.18%4,793,70028,480,00077%5.94-1.66%6.08-2.17%6.22-1.16%6.20-0.08%-0.37%
金通灵/300091.SZ
2019-10-183.733.743.593.60-3.23%-1.59%-4.28%13,368,90048,910,000112%3.66-2.17%3.71-1.69%3.77-0.63%3.76-0.34%-0.74%
科新机电/300092.SZ
2019-10-187.177.267.077.08-1.26%-1.09%-2.10%2,871,90020,557,00092%7.16-0.58%7.19-0.51%7.34-0.05%7.230.22%0.09%
华伍股份/300095.SZ
2019-10-185.916.005.785.83-2.51%-1.17%-2.03%4,753,10028,040,000128%5.90-1.88%5.98-0.96%6.00-0.33%5.950.05%-0.47%
智云股份/300097.SZ
2019-09-3010.0510.219.869.86-1.79%-1.12%-6.01%3,479,70034,700,00050%9.970.06%9.95-1.66%10.25-1.77%10.49-0.61%0.05%
锐奇股份/300126.SZ
2019-10-185.395.415.225.26-2.59%0.00%0.00%2,028,80010,772,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中金环境/300145.SZ
2019-10-183.473.583.473.500.86%0.00%0.00%22,624,50079,897,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
昌红科技/300151.SZ
2019-10-188.538.698.368.36-1.88%-1.55%-3.46%2,052,50017,430,000109%8.49-2.09%8.59-0.74%8.67-0.86%8.66-0.10%-0.19%
瑞凌股份/300154.SZ
2019-09-305.685.705.525.53-2.47%-0.93%-8.70%3,198,90017,856,00043%5.58-1.83%5.67-2.81%5.91-1.78%6.06-0.93%-0.51%
华中数控/300161.SZ
2019-09-3015.6515.8515.4215.42-1.28%-0.98%-3.25%837,70013,045,00048%15.57-0.39%15.60-0.64%15.82-0.37%15.94-0.39%-0.39%
四方达/300179.SZ
2019-10-175.205.315.105.19-2.81%0.06%0.31%7,489,20038,850,000113%5.19-2.35%5.28-1.01%5.29-0.17%5.170.72%0.00%
通裕重工/300185.SZ
2019-10-181.821.831.791.80-1.10%-0.61%-1.10%11,559,20020,935,000118%1.81-0.66%1.82-0.44%1.83-0.16%1.820.17%-0.13%
佳士科技/300193.SZ
2019-10-188.418.538.368.440.00%0.20%-0.25%1,972,00016,610,00069%8.420.04%8.43-0.85%8.55-0.07%8.46-0.13%-0.66%
东方电热/300217.SZ
2019-10-182.512.532.432.45-2.78%-1.17%-4.97%12,096,20029,983,000117%2.48-1.35%2.51-1.96%2.56-0.93%2.58-0.69%-0.78%
依米康/300249.SZ
2019-09-306.226.426.096.10-0.81%-1.64%-6.34%3,448,70021,388,00053%6.201.21%6.17-1.60%6.35-0.78%6.51-1.17%-0.46%
开山股份/300257.SZ
2019-09-3010.9711.1010.7010.95-0.73%0.45%3.35%4,083,90044,518,000131%10.90-1.60%10.870.88%10.760.65%10.600.59%0.62%
新莱应材/300260.SZ
2019-10-1712.0512.0811.9011.94-0.91%-0.36%0.37%844,70010,122,00060%11.98-0.35%12.02-0.47%12.040.21%11.900.07%-0.53%
隆华科技/300263.SZ
2019-10-154.564.654.494.510.22%-1.20%0.13%18,451,60084,227,000174%4.571.88%4.511.08%4.481.04%4.50-0.92%-0.58%
兴源环境/300266.SZ
2019-09-303.663.673.603.60-1.64%-0.74%-6.27%8,489,80030,790,00044%3.63-0.14%3.63-0.93%3.70-0.83%3.84-1.29%-0.38%
华昌达/300278.SZ
2019-10-184.264.324.204.20-4.33%-0.83%-4.48%17,603,20074,550,000157%4.24-6.16%4.39-1.22%4.39-1.10%4.40-0.59%-0.54%
紫天科技/300280.SZ
2019-10-1516.6818.0516.5018.059.99%3.00%8.60%8,415,800147,484,000142%17.536.16%16.943.51%16.752.64%16.62-0.79%-1.25%
红宇新材/300345.SZ
2019-10-1810.7210.8510.4510.48-0.47%-0.85%2.71%9,465,300100,050,00064%10.570.55%10.58-0.43%10.74-0.03%10.201.44%2.15%
康跃科技/300391.SZ
2019-10-165.846.265.826.124.79%1.02%2.74%10,039,70060,816,000265%6.064.00%5.981.32%5.961.21%5.96-0.55%-0.93%
劲拓股份/300400.SZ
2019-10-1813.1513.1512.9213.00-0.99%-0.15%-2.98%1,162,90015,140,00062%13.02-0.93%13.15-0.63%13.29-0.47%13.40-0.99%-0.84%
ST坊展/600149.SH
2019-09-125.655.955.645.954.94%2.25%6.33%5,238,40030,483,000197%5.822.14%5.742.08%5.671.74%5.601.03%0.25%
全柴动力/600218.SH
2019-09-1213.4513.4513.0913.22-1.93%-0.22%3.54%31,169,900412,975,00093%13.25-3.08%13.390.70%13.190.99%12.770.69%0.73%
青海华鼎/600243.SH
2019-09-124.404.444.374.441.60%0.86%3.42%972,9004,283,00067%4.40-0.07%4.400.55%4.360.30%4.290.37%0.09%
国机汽车/600335.SH
2019-10-186.426.456.216.28-1.26%0.00%0.00%5,398,50034,171,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航天动力/600343.SH
2019-10-189.329.389.159.19-1.92%-0.78%-2.92%3,506,80032,479,00099%9.26-1.47%9.37-1.11%9.48-0.48%9.47-0.38%-0.67%
湘电股份/600416.SH
2019-10-187.137.136.857.090.00%1.36%1.21%4,941,10034,563,00080%7.00-0.92%7.03-0.54%7.040.26%7.010.09%-0.08%
百利电气/600468.SH
2019-10-183.443.503.363.37-1.17%-1.40%-3.36%3,250,40011,111,000104%3.42-0.26%3.43-0.78%3.48-0.54%3.49-0.17%-0.37%
双良节能/600481.SH
2019-10-183.423.773.373.779.91%0.94%7.35%23,609,40088,170,000473%3.7410.50%3.637.68%3.586.55%3.515.47%0.24%
晋西车轴/600495.SH
2019-10-184.344.374.224.23-2.98%-1.58%-2.94%8,953,70038,486,00088%4.30-1.72%4.35-0.44%4.36-0.25%4.36-0.59%-0.76%
济川药业/600566.SH
2019-10-1827.5127.8627.4727.650.47%0.06%-1.14%3,695,900102,130,00091%27.630.15%27.61-0.15%27.78-0.22%27.97-0.16%-0.49%
龙溪股份/600592.SH
2019-10-1814.3314.4113.8914.05-2.23%-0.62%-7.24%3,584,60050,680,00048%14.14-1.96%14.37-1.32%14.53-1.12%15.15-1.50%-1.71%
汇通能源/600605.SH
2019-10-1810.8210.8510.5310.66-1.48%0.00%0.00%648,3006,923,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航重机/600765.SH
2019-10-1810.3211.2310.3010.813.94%0.00%0.00%29,629,600323,582,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上柴股份/600841.SH
2019-10-187.237.237.067.09-1.39%-0.60%-2.31%967,4006,900,000108%7.13-0.97%7.19-0.88%7.26-0.40%7.26-0.29%-0.42%
中航高科/600862.SH
2019-10-169.569.629.409.44-1.26%-0.44%-3.41%8,021,10076,059,00092%9.48-0.89%9.63-0.86%9.70-0.18%9.77-1.07%-0.89%
渤海汽车/600960.SH
2019-10-163.463.473.393.39-1.74%-1.11%-0.09%3,470,30011,896,00085%3.43-0.87%3.450.35%3.430.50%3.39-0.27%-0.60%
建设机械/600984.SH
2019-10-1810.7110.9910.4510.62-0.56%-0.54%5.64%18,697,500199,651,000118%10.682.11%10.471.27%10.321.31%10.051.27%1.42%
晋亿实业/601002.SH
2019-09-306.146.156.046.07-0.82%-0.23%-6.01%4,832,70029,400,00033%6.08-0.70%6.12-1.42%6.28-1.95%6.46-0.32%-0.02%
恒立液压/601100.SH
2019-10-1638.4039.2037.8538.740.89%0.16%-1.36%3,704,900143,300,00081%38.680.36%38.73-1.03%39.28-0.16%39.28-0.28%0.63%
杭齿前进/601177.SH
2019-10-189.9210.099.809.900.10%-0.64%-2.65%1,169,10011,649,00067%9.960.32%9.99-0.60%10.14-1.01%10.170.23%-0.45%
陕鼓动力/601369.SH
2019-10-187.047.106.766.81-3.40%-1.15%-3.05%9,562,50065,875,000115%6.89-2.42%6.98-1.41%7.06-0.95%7.020.00%0.51%
合锻智能/603011.SH
2019-09-305.385.455.275.31-2.21%-0.69%-7.94%5,003,00026,750,00032%5.35-1.18%5.39-1.45%5.53-1.32%5.77-1.11%-0.93%
宁波精达/603088.SH
2019-10-179.419.419.239.320.22%0.42%0.56%1,082,80010,050,00052%9.28-1.11%9.38-0.55%9.400.18%9.270.43%0.09%
应流股份/603308.SH
2019-09-3012.5512.7512.4112.45-1.19%-1.15%0.59%4,558,00057,410,00045%12.601.08%12.44-0.19%12.520.97%12.38-0.24%0.54%
纽威股份/603699.SH
2019-09-1211.8512.2511.8512.102.20%0.07%3.35%2,483,60030,028,000184%12.092.22%11.941.47%11.861.15%11.710.96%0.39%