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
2020-02-195.715.785.705.71-0.70%-0.45%0.28%5,219,20029,935,00071%5.74-0.64%5.740.49%5.700.11%5.69-0.59%-1.08%
中兵红箭/000519.SZ
2020-02-197.627.757.527.55-1.56%-0.94%3.11%38,023,300289,822,000115%7.62-0.13%7.571.18%7.470.99%7.321.11%-0.53%
大冷股份/000530.SZ
2020-02-193.823.853.773.78-1.31%-0.87%-0.08%10,108,80038,547,00076%3.810.13%3.790.85%3.780.05%3.780.61%0.33%
创元科技/000551.SZ
2020-02-198.108.227.907.98-3.04%-0.83%2.35%12,949,800104,208,000107%8.050.70%7.952.08%7.791.10%7.801.13%0.96%
苏常柴A/000570.SZ
2020-02-194.234.484.164.393.29%1.53%5.15%10,520,10045,491,000305%4.322.37%4.272.42%4.241.95%4.182.08%-0.58%
威孚高科/000581.SZ
2020-02-1919.7819.9719.3419.38-2.61%-1.15%3.76%14,050,200275,471,000139%19.61-1.84%19.661.80%19.231.09%18.681.36%0.13%
宝塔实业/000595.SZ
2020-02-193.003.012.952.96-1.99%-0.60%1.65%15,800,70047,061,00077%2.98-0.93%2.99-0.07%2.980.44%2.910.69%-0.28%
中油资本/000617.SZ
2020-02-1910.6210.9310.5310.730.85%-0.57%2.31%3,040,50032,812,000138%10.791.14%10.721.24%10.600.57%10.491.17%-0.43%
中核科技/000777.SZ
2020-02-1912.2112.3812.0812.10-1.14%-1.00%4.48%7,926,80096,882,000149%12.220.71%12.011.74%11.841.67%11.581.42%-0.30%
冰轮环境/000811.SZ
2020-02-196.907.246.897.021.30%-1.03%3.52%14,231,300100,942,000152%7.092.84%6.962.44%6.881.34%6.781.62%-0.41%
ST慧业/000816.SZ
2020-02-191.311.321.301.30-1.52%-0.61%1.17%11,199,80014,649,00084%1.31-0.15%1.310.62%1.300.15%1.290.55%-0.59%
秦川机床/000837.SZ
2020-02-193.734.053.703.985.85%1.53%9.67%25,075,30098,293,000281%3.925.83%3.785.06%3.724.03%3.633.19%-0.77%
云内动力/000903.SZ
2020-02-192.592.602.562.57-0.77%-0.54%0.59%7,895,60020,400,00067%2.580.16%2.580.39%2.57-0.47%2.560.63%-0.13%
景峰医药/000908.SZ
2020-02-193.523.533.453.46-2.26%-0.52%-4.60%14,515,60050,480,00057%3.48-1.53%3.51-0.48%3.51-0.40%3.630.25%0.51%
盈峰环境/000967.SZ
2020-02-196.546.636.386.38-2.45%-1.77%-3.08%22,325,500144,998,00091%6.50-0.46%6.510.15%6.490.09%6.580.50%0.80%
精功科技/002006.SZ
2020-02-195.005.054.744.74-4.05%-2.49%4.98%21,562,600104,816,000210%4.862.45%4.733.30%4.652.61%4.522.47%0.01%
盾安环境/002011.SZ
2020-02-194.724.894.674.811.91%0.63%5.25%16,998,40081,244,000152%4.782.25%4.692.09%4.641.36%4.571.11%-0.71%
轴研科技/002046.SZ
2020-02-196.176.286.106.221.14%0.08%4.15%5,268,60032,746,000151%6.221.44%6.131.37%6.070.98%5.971.31%-0.62%
三花智控/002050.SZ
2020-02-1922.7922.9721.4621.51-4.06%-1.84%-2.24%47,899,1001,049,655,000110%21.91-1.46%22.00-0.39%22.10-0.64%22.00-0.03%0.84%
长城影视/002071.SZ
2020-02-192.902.912.822.83-2.75%-1.08%1.91%10,505,10030,051,00087%2.86-0.11%2.841.25%2.810.47%2.780.54%-1.01%
广东鸿图/002101.SZ
2020-02-199.469.988.908.91-4.19%-4.80%5.29%52,424,700490,617,000276%9.362.39%9.084.90%8.824.12%8.464.46%0.87%
信隆健康/002105.SZ
2020-02-196.917.186.606.68-1.33%-2.84%2.66%21,623,500148,652,000124%6.882.70%6.692.78%6.580.98%6.511.04%-0.53%
*ST天马/002122.SZ
2020-02-191.691.791.691.795.29%0.34%5.23%15,576,10027,791,000249%1.785.56%1.743.63%1.722.56%1.701.49%-0.69%
ST新光/002147.SZ
2020-02-191.972.001.951.980.51%0.46%3.23%6,610,70013,028,000104%1.970.72%1.961.30%1.940.26%1.920.26%-0.93%
汉钟精机/002158.SZ
2020-02-198.658.828.578.67-0.34%-0.30%3.94%7,613,50066,209,00097%8.700.73%8.611.20%8.530.52%8.341.10%-0.47%
大连重工/002204.SZ
2020-02-192.983.042.952.990.00%-0.37%4.29%9,024,00027,080,00098%3.000.87%2.961.23%2.930.90%2.870.95%-0.54%
达 意 隆/002209.SZ
2020-02-196.596.806.516.742.28%1.31%4.64%6,569,80043,711,000184%6.651.74%6.572.37%6.481.38%6.440.88%-0.38%
特 尔 佳/002213.SZ
2020-02-1912.3013.5012.3012.883.70%-0.81%8.24%4,117,60053,469,000170%12.995.70%12.533.99%12.302.91%11.902.22%-0.44%
西仪股份/002265.SZ
2020-02-198.648.708.498.54-0.12%-0.61%6.39%3,506,20030,124,000113%8.590.73%8.471.61%8.331.55%8.031.63%-0.41%
川润股份/002272.SZ
2020-02-194.314.374.294.320.23%-0.25%3.75%4,725,70020,466,000100%4.330.63%4.281.38%4.240.69%4.160.97%-0.44%
博深股份/002282.SZ
2020-02-197.467.897.377.682.40%0.00%5.19%3,494,20026,834,000206%7.683.30%7.502.77%7.421.87%7.301.61%-0.56%
泰尔股份/002347.SZ
2020-02-194.264.424.204.311.41%-0.39%5.22%10,096,40043,690,000196%4.332.76%4.262.48%4.211.89%4.101.92%-0.68%
康盛股份/002418.SZ
2020-02-192.442.482.402.410.00%-0.66%2.34%23,146,10056,143,000117%2.431.59%2.391.75%2.370.59%2.360.94%-0.57%
中粮资本/002423.SZ
2020-02-198.879.728.789.618.71%0.25%8.09%24,656,800236,363,000381%9.598.82%9.306.74%9.145.95%8.894.76%-0.11%
胜利精密/002426.SZ
2020-02-192.252.482.212.469.33%2.97%18.96%278,516,600665,365,000205%2.397.08%2.275.64%2.184.41%2.074.55%0.26%
江苏神通/002438.SZ
2020-02-197.757.787.627.64-1.80%-0.87%2.40%4,304,90033,178,00094%7.71-0.10%7.641.39%7.540.55%7.460.46%-0.99%
巨星科技/002444.SZ
2020-02-1912.9313.5312.7713.181.00%-0.05%3.78%29,732,000392,044,000139%13.191.31%13.031.39%12.950.76%12.701.56%1.06%
新筑股份/002480.SZ
2020-02-193.734.103.714.109.92%4.78%13.92%14,315,40056,011,000220%3.915.70%3.793.89%3.712.94%3.602.83%-0.13%
天汽模/002510.SZ
2020-02-196.746.826.266.55-0.30%0.37%1.68%153,199,700999,780,000106%6.53-1.03%6.500.56%6.48-0.08%6.440.94%0.94%
宝馨科技/002514.SZ
2020-02-195.325.365.215.24-1.32%-0.63%3.03%7,975,00042,054,00081%5.27-1.05%5.310.21%5.260.77%5.090.61%-0.24%
日发精机/002520.SZ
2020-02-197.667.797.527.59-0.91%-0.47%4.52%5,852,40044,631,000166%7.630.28%7.491.93%7.391.41%7.261.47%-0.05%
金财互联/002530.SZ
2020-02-1915.9017.3015.6116.764.82%0.64%9.46%36,974,900615,767,000148%16.656.62%15.924.56%15.632.48%15.312.25%0.32%
新界泵业/002532.SZ
2020-02-196.256.346.116.14-1.13%-1.29%3.65%4,797,50029,840,00085%6.220.10%6.190.88%6.100.89%5.921.14%-0.65%
海联金汇/002537.SZ
2020-02-196.736.786.576.57-2.52%-1.43%3.92%21,304,900141,988,00092%6.670.60%6.571.70%6.481.00%6.321.71%-0.86%
宝鼎科技/002552.SZ
2020-02-1921.6721.8120.7920.83-2.02%-1.97%0.83%11,825,500251,263,000107%21.250.74%21.011.48%20.790.27%20.661.12%-0.80%
亚威股份/002559.SZ
2020-02-196.466.936.416.703.40%0.15%7.89%27,737,300185,555,000185%6.694.17%6.543.09%6.392.32%6.212.17%0.51%
豪迈科技/002595.SZ
2020-02-1921.8722.5921.6022.120.77%-0.20%4.79%2,776,40061,539,000113%22.172.20%21.820.86%21.670.86%21.111.58%0.52%
山东章鼓/002598.SZ
2020-02-196.096.166.076.09-0.33%-0.34%1.84%2,682,70016,393,000113%6.110.79%6.070.76%6.020.52%5.980.57%-0.25%
申科股份/002633.SZ
2020-02-198.108.137.988.02-1.60%-0.35%1.01%1,103,1008,878,00087%8.050.39%7.960.88%7.89-0.06%7.940.05%-0.73%
雪人股份/002639.SZ
2020-02-199.499.508.958.98-3.85%-2.23%3.53%59,885,900550,024,000107%9.19-1.68%9.211.03%9.081.10%8.671.74%-0.01%
亿利达/002686.SZ
2020-02-195.505.565.455.52-0.18%0.27%4.17%1,983,30010,919,00094%5.510.18%5.461.34%5.400.45%5.300.80%-0.81%
机器人/300024.SZ
2020-02-1916.0417.6715.7817.096.41%1.27%7.23%96,776,1001,633,157,000194%16.885.59%16.434.26%16.183.00%15.942.10%0.88%
钢研高纳/300034.SZ
2020-02-1916.3017.5816.3016.58-4.11%-1.50%4.60%36,429,800613,229,000310%16.83-2.19%16.771.64%16.522.21%15.853.53%0.38%
豫金刚石/300064.SZ
2020-02-193.023.062.993.01-0.99%-0.53%4.19%8,041,00024,333,000107%3.030.83%2.981.36%2.950.86%2.891.05%-0.64%
易成新能/300080.SZ
2020-02-195.675.885.675.70-1.55%-0.96%9.68%12,695,80073,059,00083%5.760.16%5.752.70%5.472.55%5.201.80%0.59%
金通灵/300091.SZ
2020-02-193.903.983.803.81-2.31%-1.85%4.21%26,637,800103,403,000113%3.881.12%3.811.93%3.761.29%3.661.50%-0.25%
科新机电/300092.SZ
2020-02-196.896.966.816.84-1.01%-0.81%3.89%3,431,70023,664,000118%6.900.79%6.821.60%6.721.02%6.580.98%-1.05%
华伍股份/300095.SZ
2020-02-196.146.325.926.13-0.33%-0.52%7.36%27,465,600169,243,000393%6.164.87%5.975.18%5.905.43%5.715.39%0.08%
智云股份/300097.SZ
2020-02-199.3010.129.0810.1210.00%3.28%16.60%13,841,500135,632,000194%9.809.11%9.154.59%8.973.93%8.683.49%0.01%
锐奇股份/300126.SZ
2020-02-195.595.655.535.610.18%0.45%5.21%3,313,70018,507,000112%5.590.59%5.511.62%5.430.99%5.331.33%-0.85%
中金环境/300145.SZ
2020-02-193.793.833.713.72-2.62%-1.09%-2.00%38,092,900143,264,00052%3.76-0.97%3.770.05%3.77-0.05%3.800.66%0.94%
昌红科技/300151.SZ
2020-02-198.028.398.008.343.60%1.08%0.58%8,277,90068,303,000156%8.252.60%8.141.97%8.090.95%8.290.49%0.26%
瑞凌股份/300154.SZ
2020-02-195.425.625.405.471.11%-0.49%4.55%6,486,80035,660,000183%5.502.88%5.382.42%5.311.80%5.231.42%-0.31%
华中数控/300161.SZ
2020-02-1918.4518.4517.9017.99-2.33%-0.54%-5.92%7,380,900133,503,00052%18.09-1.12%18.17-0.26%18.32-0.11%19.12-0.07%1.27%
四方达/300179.SZ
2020-02-196.556.776.446.590.30%-0.56%6.55%13,002,20086,169,000157%6.632.60%6.442.76%6.332.23%6.191.69%-0.61%
通裕重工/300185.SZ
2020-02-191.731.751.721.730.00%-0.35%3.22%26,979,90046,828,000105%1.740.70%1.721.06%1.710.77%1.680.66%-0.26%
佳士科技/300193.SZ
2020-02-198.308.458.248.360.72%0.40%4.06%6,482,40053,977,000126%8.330.69%8.251.21%8.161.02%8.030.72%-0.39%
东方电热/300217.SZ
2020-02-192.272.422.262.332.64%-0.55%6.73%38,354,70089,849,000209%2.343.31%2.293.21%2.252.55%2.182.39%-0.36%
依米康/300249.SZ
2020-02-196.596.876.536.661.37%-0.92%7.02%15,708,800105,598,000165%6.723.34%6.532.58%6.432.31%6.222.00%-0.42%
开山股份/300257.SZ
2020-02-199.999.999.809.81-1.31%-0.54%1.40%2,400,60023,678,00075%9.86-0.44%9.890.43%9.830.16%9.680.61%-0.33%
新莱应材/300260.SZ
2020-02-1912.9913.9712.8613.401.82%-0.01%8.53%7,512,300100,671,000204%13.403.24%13.023.46%12.722.73%12.352.78%-0.19%
隆华科技/300263.SZ
2020-02-196.306.916.256.452.71%-1.63%9.01%93,065,300610,222,000273%6.565.76%6.254.32%6.134.54%5.924.71%1.08%
兴源环境/300266.SZ
2020-02-194.064.073.903.91-4.40%-1.83%-4.19%62,343,300248,300,00060%3.98-2.19%4.05-1.34%4.070.12%4.080.42%1.62%
华昌达/300278.SZ
2020-02-194.444.594.324.37-0.23%-1.82%7.69%26,293,200117,034,000140%4.452.53%4.313.31%4.222.72%4.062.50%-0.29%
紫天科技/300280.SZ
2020-02-1922.8024.7522.8023.50-0.97%-1.38%15.74%14,142,200336,992,000165%23.832.86%22.925.03%21.855.02%20.304.20%1.14%
红宇新材/300345.SZ
2020-02-197.257.306.896.89-3.37%-2.23%0.36%15,410,200108,603,000107%7.05-1.29%7.060.99%6.990.36%6.871.51%-0.10%
康跃科技/300391.SZ
2020-02-198.428.518.168.20-2.73%-1.42%0.84%9,136,10075,993,00071%8.32-0.61%8.301.08%8.25-0.65%8.130.69%-0.95%
劲拓股份/300400.SZ
2020-02-1913.2613.6513.2013.400.37%-0.19%6.43%6,831,50091,715,000133%13.431.91%13.092.49%12.871.59%12.591.69%-0.88%
ST坊展/600149.SH
2020-02-194.864.914.854.86-0.41%-0.41%1.93%2,145,10010,468,00087%4.88-0.16%4.860.85%4.830.31%4.770.63%-0.52%
全柴动力/600218.SH
2020-02-1910.6410.9610.3110.40-3.35%-1.69%2.19%19,112,300202,185,00083%10.58-0.48%10.560.58%10.530.81%10.181.01%-0.22%
青海华鼎/600243.SH
2020-02-193.803.893.613.66-2.66%-2.32%4.99%18,334,30068,703,000215%3.751.08%3.665.15%3.572.59%3.492.44%-0.66%
国机汽车/600335.SH
2020-02-195.525.605.425.42-0.73%-1.44%2.98%11,394,40062,660,000124%5.501.38%5.411.44%5.361.00%5.260.90%-0.84%
航天动力/600343.SH
2020-02-199.019.488.919.06-4.43%-0.53%3.50%33,678,700306,752,000228%9.11-2.87%9.120.77%9.021.01%8.752.03%0.13%
湘电股份/600416.SH
2020-02-197.897.897.897.8910.04%0.00%23.15%2,893,30022,828,00031%7.8911.98%6.901.92%6.711.98%6.411.39%-0.15%
百利电气/600468.SH
2020-02-193.713.903.673.904.56%2.44%8.76%18,271,30069,560,000183%3.813.73%3.713.28%3.641.90%3.591.64%-1.01%
双良节能/600481.SH
2020-02-193.033.043.003.030.00%0.23%1.99%5,125,20015,492,000102%3.02-0.03%3.010.50%3.000.13%2.970.68%-0.33%
晋西车轴/600495.SH
2020-02-193.864.163.834.013.62%0.02%6.68%36,141,800144,880,000266%4.014.32%3.923.84%3.873.26%3.762.59%-0.69%
济川药业/600566.SH
2020-02-1925.2325.2824.4524.46-3.43%-1.07%-6.75%10,748,200265,736,00089%24.72-2.40%25.16-1.15%25.29-1.10%26.230.14%0.32%
龙溪股份/600592.SH
2020-02-1913.8113.8913.5513.58-1.38%-0.97%3.15%5,274,20072,324,000110%13.71-0.47%13.631.61%13.440.79%13.171.36%-1.16%
汇通能源/600605.SH
2020-02-1910.5510.6510.4210.550.19%0.11%2.44%1,328,90014,004,000122%10.540.38%10.460.73%10.400.46%10.300.51%-0.67%
中航重机/600765.SH
2020-02-1910.0110.3510.0010.09-1.27%-0.82%4.44%31,304,400318,466,000202%10.17-0.86%10.051.56%9.921.45%9.661.99%0.20%
上柴股份/600841.SH
2020-02-196.526.576.476.50-0.46%-0.21%1.94%1,223,0007,967,000116%6.510.29%6.480.75%6.450.25%6.380.66%-0.72%
中航高科/600862.SH
2020-02-1912.8813.1312.6812.87-3.96%-0.12%1.25%33,903,300436,842,000104%12.89-4.49%13.210.25%13.060.26%12.710.96%1.21%
渤海汽车/600960.SH
2020-02-192.963.022.952.96-0.34%-0.84%2.96%5,940,80017,735,000105%2.990.91%2.951.17%2.930.55%2.880.88%-0.60%
建设机械/600984.SH
2020-02-1911.5211.9011.4811.660.69%-0.41%10.10%7,896,30092,451,00063%11.710.69%11.531.95%11.291.84%10.591.25%-0.56%
晋亿实业/601002.SH
2020-02-195.315.865.285.747.69%0.77%8.57%32,590,600185,651,000332%5.707.25%5.556.04%5.475.19%5.293.89%-0.55%
恒立液压/601100.SH
2020-02-1955.3555.9554.4454.67-1.58%-0.37%8.06%3,135,700172,064,00079%54.870.43%54.511.57%53.451.80%50.591.39%0.31%
杭齿前进/601177.SH
2020-02-198.478.538.388.40-1.29%-0.28%2.03%2,400,10020,219,000109%8.42-0.71%8.420.77%8.350.18%8.231.07%-0.77%
陕鼓动力/601369.SH
2020-02-196.066.106.026.100.66%0.63%2.49%7,839,40047,522,000116%6.060.20%6.030.75%5.990.37%5.950.39%-0.57%
合锻智能/603011.SH
2020-02-195.575.675.335.6710.10%1.94%13.90%34,515,900191,967,000456%5.5613.81%5.3011.71%5.2211.33%4.989.50%-0.09%
宁波精达/603088.SH
2020-02-199.079.088.918.93-1.87%-0.66%0.03%1,902,60017,102,00099%8.99-0.06%8.960.86%8.890.09%8.93-0.11%-0.64%
应流股份/603308.SH
2020-02-1919.0021.9418.3119.73-3.00%-2.70%10.17%29,392,300596,013,000286%20.28-0.05%19.714.82%19.226.52%17.916.46%1.26%
纽威股份/603699.SH
2020-02-1912.3212.5712.3112.360.08%-0.29%1.50%3,159,70039,169,00099%12.400.68%12.270.76%12.220.25%12.180.23%-0.77%