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
沈阳机床/000410.SZ
2019-07-165.506.155.505.96-2.45%4.51%-5.16%26,266,300149,791,000382%5.70-6.71%5.90-7.54%6.01-7.42%6.28-7.21%-1.17%
中兵红箭/000519.SZ
2019-07-168.118.218.068.160.00%0.29%1.25%16,411,500133,519,00066%8.140.77%8.060.70%8.020.59%8.060.17%0.31%
大冷股份/000530.SZ
2019-07-164.374.404.344.36-0.68%0.00%-2.26%5,230,50022,807,00066%4.360.53%4.350.09%4.35-0.02%4.46-1.50%-0.08%
创元科技/000551.SZ
2019-07-166.726.786.686.760.30%0.40%-0.28%2,261,30015,225,00069%6.730.76%6.680.47%6.670.29%6.78-0.79%-0.10%
苏常柴A/000570.SZ
2019-07-164.834.884.814.82-0.62%-0.50%-3.72%2,387,00011,562,00047%4.841.11%4.800.46%4.79-0.04%5.01-0.44%-0.47%
威孚高科/000581.SZ
2019-07-1618.4918.8518.4818.701.25%-0.02%1.43%5,501,000102,893,000145%18.702.23%18.441.17%18.360.93%18.44-0.17%-0.60%
宝塔实业/000595.SZ
2019-07-162.922.932.852.87-0.69%-0.55%-5.69%4,163,80012,015,00033%2.892.20%2.86-0.42%2.88-0.07%3.04-0.26%0.10%
中油资本/000617.SZ
2019-07-1611.8811.9011.7711.81-0.34%-0.24%-1.78%595,5007,050,00044%11.840.78%11.740.27%11.730.04%12.02-0.87%-0.47%
中核科技/000777.SZ
2019-07-1613.3013.4413.2813.330.00%-0.16%-2.52%2,356,90031,466,00047%13.350.57%13.250.35%13.220.40%13.68-0.55%-0.29%
冰轮环境/000811.SZ
2019-07-167.917.967.757.85-0.38%0.24%-4.00%7,574,00059,309,00093%7.830.18%7.88-0.77%7.95-0.59%8.18-1.43%-1.00%
ST慧业/000816.SZ
2019-07-161.761.791.761.781.14%0.34%-3.99%8,171,80014,500,00048%1.770.85%1.77-2.86%1.83-0.16%1.85-0.48%-0.23%
秦川机床/000837.SZ
2019-07-164.324.414.314.370.46%0.32%-0.82%2,863,60012,474,00060%4.361.26%4.320.19%4.320.16%4.41-0.56%-0.30%
云内动力/000903.SZ
2019-07-162.802.812.782.790.00%-0.21%-1.34%5,362,80014,995,00078%2.800.68%2.780.36%2.780.00%2.83-0.53%-0.22%
景峰医药/000908.SZ
2019-07-164.694.784.674.721.72%-0.06%-0.27%8,665,30040,926,00087%4.722.30%4.67-0.26%4.690.39%4.73-0.82%-0.24%
盈峰环境/000967.SZ
2019-07-167.247.327.187.24-0.69%0.10%-1.72%8,102,80058,610,00059%7.230.49%7.180.27%7.170.04%7.37-0.28%-0.42%
精功科技/002006.SZ
2019-07-165.075.084.905.05-2.70%1.43%-5.66%14,682,60073,098,000198%4.98-3.53%5.05-2.96%5.13-2.25%5.35-3.01%-1.79%
盾安环境/002011.SZ
2019-07-165.055.094.965.03-1.37%0.28%3.95%33,179,900166,422,000200%5.02-1.57%5.061.36%4.971.22%4.841.04%0.56%
轴研科技/002046.SZ
2019-07-167.847.967.847.90-0.13%-0.04%-1.01%1,364,70010,785,00066%7.901.15%7.89-0.13%7.890.22%7.98-0.52%-0.18%
三花智控/002050.SZ
2019-07-1610.8011.3810.8011.273.39%0.30%1.88%14,578,200163,799,000140%11.244.99%10.992.10%10.931.70%11.06-0.07%0.19%
长城影视/002071.SZ
2019-07-163.633.773.563.681.38%0.44%0.77%6,444,00023,611,000131%3.662.26%3.611.06%3.600.70%3.65-0.76%-0.70%
广东鸿图/002101.SZ
2019-07-166.936.976.916.940.00%0.01%-1.03%1,231,3008,544,00075%6.940.65%6.920.04%6.920.07%7.01-0.76%-0.58%
信隆健康/002105.SZ
2019-07-165.405.405.405.409.98%0.00%13.23%2,567,00013,862,00093%5.4010.43%4.922.31%4.862.29%4.771.27%0.42%
*ST天马/002122.SZ
2019-07-162.332.342.292.310.00%-0.09%1.54%3,958,2009,150,00076%2.31-0.47%2.310.39%2.300.70%2.28-0.35%-0.16%
ST新光/002147.SZ
2019-07-161.972.061.962.033.05%0.59%-2.73%9,613,20019,396,00088%2.023.86%1.980.81%1.990.86%2.09-1.65%0.29%
汉钟精机/002158.SZ
2019-07-168.508.528.448.500.12%0.27%-1.92%3,581,70030,362,00075%8.480.99%8.410.14%8.45-0.22%8.67-1.77%-0.41%
大连重工/002204.SZ
2019-07-163.693.713.633.65-0.82%-0.30%-7.08%8,992,30032,922,00027%3.660.38%3.63-0.44%3.67-0.84%3.93-0.61%0.25%
达 意 隆/002209.SZ
2019-07-166.956.986.916.950.43%-0.01%0.29%1,235,0008,585,00077%6.951.53%6.880.56%6.860.57%6.93-0.65%-0.90%
特 尔 佳/002213.SZ
2019-07-167.707.787.667.760.65%0.67%2.40%1,754,20013,522,00093%7.711.31%7.650.22%7.640.61%7.58-0.26%-0.32%
西仪股份/002265.SZ
2019-07-1610.4710.5910.3410.36-0.96%-0.75%-4.98%3,470,30036,223,00043%10.440.82%10.34-0.29%10.49-0.58%10.90-0.51%-0.01%
川润股份/002272.SZ
2019-07-164.944.944.864.91-0.41%0.20%-4.34%4,693,80023,000,00036%4.900.80%4.88-0.18%4.91-0.45%5.13-3.02%-0.57%
博深股份/002282.SZ
2019-07-169.489.619.439.580.31%0.71%1.16%3,282,20031,219,00070%9.510.58%9.53-1.22%9.620.62%9.470.24%0.59%
泰尔股份/002347.SZ
2019-07-164.814.844.734.78-0.62%0.25%0.67%3,873,80018,470,000100%4.770.76%4.740.08%4.740.51%4.75-0.55%-0.25%
康盛股份/002418.SZ
2019-07-163.583.593.503.53-0.84%-0.51%-0.14%7,703,10027,331,00048%3.550.54%3.531.09%3.490.64%3.54-0.59%-1.02%
中原特钢/002423.SZ
2019-07-169.359.849.279.531.93%-0.37%0.80%6,734,10064,412,000162%9.573.10%9.412.05%9.341.40%9.45-0.46%-0.40%
胜利精密/002426.SZ
2019-07-162.502.572.492.551.59%0.59%0.16%18,243,60046,246,000114%2.542.01%2.500.60%2.500.28%2.55-0.93%-0.42%
江苏神通/002438.SZ
2019-07-167.577.587.427.46-1.45%-0.04%-6.05%3,544,00026,450,00071%7.460.16%7.48-0.68%7.54-0.87%7.94-0.75%-0.17%
巨星科技/002444.SZ
2019-07-1610.8510.8510.5910.65-1.48%-0.36%-1.35%4,990,40053,340,00038%10.69-0.69%10.760.26%10.690.19%10.800.22%0.81%
新筑股份/002480.SZ
2019-07-164.794.814.764.780.00%-0.02%-0.85%1,690,0008,080,00061%4.780.40%4.78-0.56%4.800.08%4.82-0.27%-0.08%
天汽模/002510.SZ
2019-07-164.064.074.044.05-0.49%-0.10%-1.60%5,007,20020,297,00055%4.050.22%4.050.07%4.05-0.32%4.12-0.29%-0.14%
宝馨科技/002514.SZ
2019-07-166.046.086.016.070.50%0.35%1.22%3,403,40020,587,000116%6.050.72%6.000.88%5.950.20%6.00-0.42%-0.30%
日发精机/002520.SZ
2019-07-167.437.487.387.400.00%-0.39%-0.39%1,065,5007,916,00074%7.430.95%7.370.70%7.330.37%7.43-0.34%-0.15%
金财互联/002530.SZ
2019-07-169.129.188.979.05-0.33%0.04%-2.56%3,857,10034,890,00064%9.050.83%8.990.26%9.00-0.34%9.29-1.23%-0.68%
新界泵业/002532.SZ
2019-07-166.376.426.346.400.00%0.44%0.90%2,710,70017,273,00082%6.37-0.22%6.380.36%6.350.44%6.34-0.41%-0.65%
海联金汇/002537.SZ
2019-07-167.007.116.967.030.57%-0.21%-2.01%7,632,50053,772,00051%7.051.60%7.000.62%7.01-0.78%7.17-0.65%-0.62%
宝鼎科技/002552.SZ
2019-07-169.019.168.828.87-2.95%-0.93%0.99%10,260,40091,861,00065%8.95-0.94%8.910.53%8.870.56%8.780.64%0.87%
亚威股份/002559.SZ
2019-07-165.195.235.145.231.16%0.98%-0.65%1,603,9008,306,00075%5.181.19%5.130.23%5.15-0.19%5.26-0.92%-0.57%
豪迈科技/002595.SZ
2019-07-1620.0220.1619.4919.50-2.26%-0.77%-5.32%2,853,10056,069,000179%19.65-1.61%19.89-1.49%20.08-1.56%20.60-1.77%-0.21%
山东章鼓/002598.SZ
2019-07-166.876.946.846.880.00%0.16%-0.94%911,9006,264,00068%6.870.53%6.85-0.20%6.88-0.20%6.95-0.29%0.01%
申科股份/002633.SZ
2019-07-169.129.319.119.180.66%0.16%-0.03%342,6003,140,00061%9.171.19%9.070.70%9.010.06%9.18-0.83%-0.44%
雪人股份/002639.SZ
2019-07-168.058.177.988.080.37%0.11%-2.84%15,975,700128,947,00077%8.071.96%7.960.39%7.980.00%8.32-1.45%-0.45%
亿利达/002686.SZ
2019-07-166.406.516.396.510.62%1.01%-2.25%741,4004,778,00084%6.450.26%6.44-0.98%6.51-0.63%6.66-0.75%-0.71%
机器人/300024.SZ
2019-07-1615.6015.7915.5015.620.19%-0.07%1.11%9,704,100151,686,000117%15.631.79%15.410.89%15.350.70%15.45-0.59%-0.09%
钢研高纳/300034.SZ
2019-07-1615.2715.3514.9715.10-0.98%-0.48%0.95%7,395,100112,207,00088%15.170.84%15.031.17%14.901.10%14.96-0.05%0.07%
豫金刚石/300064.SZ
2019-07-164.134.184.124.160.00%0.29%-3.21%4,584,10019,014,00055%4.15-0.02%4.20-2.46%4.28-0.14%4.30-0.56%-0.40%
易成新能/300080.SZ
2019-07-166.856.966.696.70-0.89%-1.24%5.66%13,139,20089,139,000189%6.781.66%6.663.00%6.522.44%6.341.68%0.81%
金通灵/300091.SZ
2019-07-164.424.424.364.39-0.45%0.07%-5.59%12,539,20055,011,00065%4.390.83%4.37-0.52%4.41-0.72%4.65-1.77%-1.07%
科新机电/300092.SZ
2019-07-167.517.697.517.620.93%-0.18%-0.09%2,848,20021,744,00097%7.632.59%7.53-0.07%7.560.17%7.63-0.38%-0.25%
华伍股份/300095.SZ
2019-07-166.086.125.965.97-0.83%-0.63%1.81%7,221,50043,390,000103%6.010.84%5.910.60%5.880.76%5.86-0.24%-0.37%
智云股份/300097.SZ
2019-07-1610.9512.0110.8111.586.04%1.41%2.01%20,273,000231,497,000163%11.426.16%11.18-3.96%11.610.55%11.350.04%0.63%
锐奇股份/300126.SZ
2019-07-165.565.625.555.620.54%0.61%0.90%1,899,10010,609,00080%5.591.10%5.520.38%5.520.46%5.57-0.54%-1.00%
中金环境/300145.SZ
2019-07-164.124.154.104.130.49%0.24%-5.88%10,127,30041,724,00023%4.120.91%4.11-0.39%4.12-0.17%4.39-0.11%0.01%
昌红科技/300151.SZ
2019-07-166.656.856.656.781.50%0.04%1.76%1,992,90013,505,000129%6.782.08%6.681.35%6.650.90%6.66-0.33%0.12%
瑞凌股份/300154.SZ
2019-07-165.545.545.455.490.55%0.29%-1.10%705,9003,864,00064%5.470.92%5.430.22%5.430.09%5.55-1.05%-0.64%
华中数控/300161.SZ
2019-07-1616.4616.4816.0416.27-1.21%0.30%2.00%3,265,30052,968,00077%16.22-1.50%16.45-1.18%16.471.34%15.950.40%0.76%
四方达/300179.SZ
2019-07-165.195.275.125.15-1.90%-0.43%3.83%14,743,00076,250,00095%5.17-0.37%5.160.10%5.081.34%4.960.69%0.70%
通裕重工/300185.SZ
2019-07-161.931.941.921.93-0.52%0.05%-1.38%7,635,70014,729,00048%1.930.36%1.920.05%1.92-0.05%1.96-0.20%-0.10%
佳士科技/300193.SZ
2019-07-167.808.417.808.346.38%2.84%5.93%7,379,50059,851,000247%8.114.01%7.983.24%7.902.86%7.870.42%-0.46%
东方电热/300217.SZ
2019-07-162.652.672.642.660.00%0.23%-2.39%9,887,00026,238,00099%2.651.22%2.64-0.15%2.66-0.41%2.73-0.95%-0.65%
依米康/300249.SZ
2019-07-166.496.646.466.550.31%0.35%-6.56%4,729,10030,866,00040%6.530.68%6.50-0.29%6.55-0.79%7.01-1.24%-0.36%
开山股份/300257.SZ
2019-07-1610.8610.9510.6310.66-1.93%-0.62%-1.95%2,041,50021,898,00099%10.730.00%10.67-0.08%10.71-0.25%10.87-0.62%-0.19%
新莱应材/300260.SZ
2019-07-1614.5314.6614.1014.52-1.02%0.94%1.19%6,488,00093,331,00072%14.390.07%14.43-1.54%14.540.60%14.350.11%0.56%
隆华科技/300263.SZ
2019-07-164.895.084.834.951.43%-0.08%1.64%41,583,500205,994,000125%4.952.93%4.862.08%4.821.60%4.87-4.38%-0.64%
兴源环境/300266.SZ
2019-07-164.134.254.114.170.72%0.17%-2.64%22,449,60093,450,00079%4.161.98%4.120.02%4.130.22%4.28-1.20%-0.82%
华昌达/300278.SZ
2019-07-165.415.535.335.420.18%-0.42%-3.02%4,217,80022,957,00062%5.442.43%5.39-0.63%5.44-0.07%5.59-0.89%-0.77%
紫天科技/300280.SZ
2019-07-1617.4517.4517.1717.20-0.81%-0.25%-2.08%1,511,90026,070,00065%17.240.35%17.170.17%17.120.16%17.57-1.01%-0.97%
红宇新材/300345.SZ
2019-07-167.327.397.237.28-0.68%-0.07%-1.07%2,409,60017,554,00050%7.29-0.08%7.30-0.53%7.360.49%7.36-0.30%-0.04%
康跃科技/300391.SZ
2019-07-166.747.156.676.983.71%0.58%-0.98%6,832,60047,417,000174%6.944.08%6.830.75%6.860.21%7.05-1.18%-0.69%
劲拓股份/300400.SZ
2019-07-1614.4014.5514.2914.340.07%-0.36%-1.18%1,171,40016,859,00046%14.390.93%14.38-0.42%14.440.35%14.51-1.70%-0.44%
ST坊展/600149.SH
2019-07-165.825.865.815.840.17%0.05%-2.31%1,172,7006,845,00053%5.840.67%5.820.02%5.83-0.05%5.98-0.86%-0.19%
全柴动力/600218.SH
2019-07-1613.1013.2712.9813.020.15%-0.52%-5.33%17,293,400226,336,00079%13.091.47%12.950.18%13.01-0.40%13.75-2.59%-0.56%
青海华鼎/600243.SH
2019-07-164.494.554.464.50-0.22%-0.13%-4.05%591,2002,664,00037%4.510.49%4.48-0.16%4.50-0.07%4.69-0.38%-0.14%
国机汽车/600335.SH
2019-07-166.796.986.796.901.92%0.06%1.53%5,354,20036,922,000148%6.902.36%6.801.31%6.771.05%6.80-0.34%-0.42%
航天动力/600343.SH
2019-07-1610.3910.7210.3810.621.92%0.18%-0.02%7,974,40084,534,00083%10.602.15%10.451.18%10.380.93%10.62-0.04%0.19%
湘电股份/600416.SH
2019-07-165.935.935.725.76-1.87%-0.72%-3.92%9,134,70052,998,00061%5.800.24%5.80-0.62%5.86-1.64%6.00-0.25%-0.19%
百利电气/600468.SH
2019-07-164.134.134.054.08-0.73%0.10%-1.66%1,709,7006,968,00046%4.080.84%4.050.10%4.07-0.03%4.15-1.05%-2.69%
双良节能/600481.SH
2019-07-163.693.693.643.660.00%0.19%-0.92%2,864,50010,463,00060%3.650.30%3.660.25%3.640.28%3.69-0.86%-0.24%
晋西车轴/600495.SH
2019-07-164.804.894.804.891.24%0.64%1.79%9,783,40047,535,00096%4.861.50%4.810.59%4.800.67%4.800.08%0.15%
济川药业/600566.SH
2019-07-1632.0933.2531.8533.072.89%1.34%3.34%6,280,500204,954,000119%32.632.11%32.290.63%32.210.56%32.000.44%0.62%
龙溪股份/600592.SH
2019-07-1614.7315.2514.7314.85-0.60%-0.72%0.60%6,834,600102,232,00046%14.96-0.89%15.013.06%14.81-0.66%14.760.54%1.70%
汇通能源/600605.SH
2019-07-1611.1911.2511.1211.200.09%0.18%-1.40%382,3004,274,00042%11.180.22%11.140.22%11.120.14%11.36-0.80%0.08%
中航重机/600765.SH
2019-07-169.799.919.699.73-1.02%-0.45%-0.18%6,567,20064,188,00055%9.770.77%9.680.37%9.690.16%9.750.15%0.45%
上柴股份/600841.SH
2019-07-167.827.887.777.860.51%0.52%-1.43%629,9004,925,00065%7.820.58%7.780.27%7.770.01%7.97-0.41%-0.21%
中航高科/600862.SH
2019-07-169.7610.189.7610.144.00%1.19%5.96%28,274,600283,335,000177%10.023.66%9.802.90%9.662.33%9.571.07%0.37%
渤海汽车/600960.SH
2019-07-163.803.833.773.810.79%0.21%-1.24%3,138,90011,935,00072%3.801.01%3.770.35%3.77-0.08%3.86-1.31%-0.27%
建设机械/600984.SH
2019-07-167.897.937.747.79-0.51%-0.35%0.40%3,839,10030,010,00033%7.82-0.24%7.830.14%7.800.48%7.761.29%1.66%
晋亿实业/601002.SH
2019-07-167.107.207.067.171.13%0.07%2.06%9,691,00069,438,000117%7.171.73%7.061.32%7.011.15%7.030.07%0.03%
恒立液压/601100.SH
2019-07-1629.9431.0929.8130.592.38%-0.04%2.51%5,242,200160,429,000108%30.603.45%29.941.80%29.661.06%29.84-0.31%-0.40%
杭齿前进/601177.SH
2019-07-1610.3510.7010.3310.451.75%-0.40%2.21%3,266,40034,272,00085%10.492.27%10.360.10%10.41-0.22%10.220.50%0.59%
陕鼓动力/601369.SH
2019-07-166.596.616.556.610.46%0.38%2.59%2,872,10018,913,00086%6.590.75%6.511.09%6.460.73%6.44-0.23%-0.26%
合锻智能/603011.SH
2019-07-165.035.105.035.080.99%0.30%0.16%1,306,5006,618,000100%5.071.44%5.020.78%5.000.52%5.07-0.51%-0.40%
宁波精达/603088.SH
2019-07-169.9710.109.959.98-0.70%-0.02%-0.96%823,1008,216,00064%9.98-0.13%9.990.16%9.940.44%10.08-0.70%-0.46%
应流股份/603308.SH
2019-07-169.469.549.419.520.63%0.38%0.20%1,857,10017,612,00095%9.481.18%9.350.45%9.360.09%9.50-0.41%-0.22%
纽威股份/603699.SH
2019-07-1611.2911.4011.2311.310.18%-0.23%-5.51%1,043,80011,832,00054%11.341.01%11.29-0.02%11.30-0.05%11.97-0.80%-0.16%