股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:普通機械制造
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
*ST沈機/000410.SZ
2019-11-197.487.487.487.485.06%0.00%15.43%1,267,4009,480,00030%7.485.07%6.792.29%6.661.73%6.480.97%-0.20%
中兵紅箭/000519.SZ
2019-11-197.127.307.127.271.82%0.47%-1.81%10,971,80079,390,00076%7.241.52%7.180.04%7.210.18%7.40-0.20%-0.20%
大冷股份/000530.SZ
2019-11-193.643.683.613.681.10%0.66%-0.30%2,817,50010,300,00084%3.661.08%3.64-0.63%3.660.30%3.69-0.51%-0.85%
創元科技/000551.SZ
2019-11-196.156.246.136.231.30%0.35%-2.11%2,006,30012,455,00083%6.211.03%6.17-0.02%6.19-0.42%6.36-0.59%-0.46%
蘇常柴A/000570.SZ
2019-11-194.334.424.324.381.39%0.18%-2.32%1,659,3007,254,00087%4.371.18%4.35-0.28%4.37-0.25%4.48-1.58%-0.66%
威孚高科/000581.SZ
2019-11-1917.3017.8417.2817.792.95%1.02%1.18%19,383,700341,372,000196%17.612.13%17.470.88%17.420.54%17.58-0.52%0.10%
寶塔實業/000595.SZ
2019-11-193.303.393.263.390.89%2.14%4.28%34,611,400114,886,00070%3.32-2.07%3.340.48%3.331.00%3.250.43%0.53%
中油資本/000617.SZ
2019-11-1911.8111.8911.7011.890.68%0.38%-0.17%836,5009,908,00089%11.851.04%11.770.25%11.780.20%11.91-0.39%-0.23%
中核科技/000777.SZ
2019-11-1911.6511.7111.6111.690.52%0.24%-3.14%2,278,30026,570,000114%11.660.34%11.67-0.71%11.75-0.54%12.07-0.76%-0.48%
冰輪環境/000811.SZ
2019-11-196.666.786.626.761.50%0.18%-3.10%3,269,80022,063,00044%6.752.09%6.67-0.27%6.72-1.13%6.98-0.56%-0.54%
ST慧業/000816.SZ
2019-11-191.341.361.331.361.49%0.74%0.97%6,219,1008,396,00079%1.351.50%1.340.60%1.330.53%1.350.22%0.05%
秦川機床/000837.SZ
2019-11-194.074.214.074.202.69%1.25%2.21%3,690,50015,309,000137%4.151.79%4.120.29%4.140.49%4.110.05%-0.29%
云內動力/000903.SZ
2019-11-192.402.432.392.420.83%0.21%-1.02%2,679,7006,472,00064%2.420.84%2.400.00%2.41-0.21%2.450.00%-0.16%
景峰醫藥/000908.SZ
2019-11-193.623.693.603.691.65%0.85%-2.77%10,011,80036,635,00070%3.660.77%3.650.08%3.65-0.08%3.80-0.37%-1.68%
盈峰環境/000967.SZ
2019-11-196.036.106.016.050.17%-0.13%-0.49%3,802,70023,038,00095%6.060.23%6.000.50%5.990.34%6.08-0.28%-0.41%
精功科技/002006.SZ
2019-11-194.214.364.214.342.60%0.86%1.02%1,651,8007,107,00095%4.302.14%4.240.52%4.250.90%4.30-0.58%-0.81%
盾安環境/002011.SZ
2019-11-194.634.734.604.711.95%0.49%-1.53%5,504,60025,800,00077%4.691.85%4.65-0.02%4.660.11%4.78-0.77%-0.91%
軸研科技/002046.SZ
2019-11-196.746.816.676.800.74%0.37%1.15%1,604,00010,867,000102%6.781.04%6.760.51%6.730.55%6.72-0.06%-0.52%
三花智控/002050.SZ
2019-11-1914.4115.0614.3314.973.81%0.69%3.08%28,004,900416,366,000131%14.872.62%14.700.24%14.650.82%14.520.41%0.17%
長城影視/002071.SZ
2019-11-192.722.882.702.813.31%-0.07%1.81%8,580,30024,126,000181%2.814.57%2.762.49%2.741.37%2.760.00%-0.86%
廣東鴻圖/002101.SZ
2019-11-196.907.046.867.031.88%0.82%-1.95%2,517,90017,558,00064%6.971.72%6.97-0.85%7.05-1.01%7.17-0.10%-0.74%
信隆健康/002105.SZ
2019-11-194.865.014.825.002.25%1.11%2.71%4,942,80024,440,000113%4.952.13%4.870.93%4.851.02%4.87-0.19%-0.84%
*ST天馬/002122.SZ
2019-11-191.891.911.861.900.53%0.69%-2.16%2,747,0005,184,00088%1.890.11%1.89-0.74%1.90-0.52%1.94-0.21%-0.12%
ST新光/002147.SZ
2019-11-191.952.051.942.023.06%-0.05%4.23%5,774,10011,667,000100%2.023.75%1.991.17%1.981.28%1.940.89%0.50%
漢鐘精機/002158.SZ
2019-11-198.058.198.038.191.11%0.76%1.35%4,298,90034,940,00094%8.131.50%8.080.55%8.040.63%8.080.09%0.09%
大連重工/002204.SZ
2019-11-193.133.143.093.140.64%0.58%0.26%2,501,8007,811,00063%3.121.10%3.090.39%3.090.26%3.13-0.35%-0.34%
達 意 隆/002209.SZ
2019-11-196.746.756.676.73-0.30%0.25%2.36%2,312,30015,522,00087%6.710.12%6.690.41%6.650.67%6.580.29%-0.06%
特 爾 佳/002213.SZ
2019-11-1910.1910.199.9610.01-0.50%-0.34%1.18%2,016,40020,253,00095%10.040.27%9.970.77%9.940.62%9.89-0.08%-0.49%
西儀股份/002265.SZ
2019-11-198.508.788.488.762.94%0.86%-0.78%2,556,20022,200,000106%8.692.70%8.590.23%8.630.21%8.83-0.43%-0.60%
川潤股份/002272.SZ
2019-11-194.244.274.184.261.43%0.66%-0.79%2,147,6009,089,00084%4.231.56%4.200.24%4.200.22%4.29-0.72%-0.80%
博深股份/002282.SZ
2019-11-198.158.278.148.231.11%-0.01%0.65%813,3006,694,000130%8.231.21%8.170.50%8.140.53%8.18-0.22%-0.46%
泰爾股份/002347.SZ
2019-11-194.184.284.184.271.43%0.54%0.64%2,485,30010,556,000104%4.251.73%4.200.24%4.200.48%4.24-0.33%-0.63%
康盛股份/002418.SZ
2019-11-192.873.202.853.044.47%-0.10%4.40%57,026,200173,539,000159%3.046.59%2.971.89%2.970.99%2.911.50%0.65%
中糧資本/002423.SZ
2019-11-198.969.048.889.030.78%0.61%-0.95%2,912,90026,142,00093%8.980.54%8.93-0.05%8.950.03%9.12-0.61%-0.62%
勝利精密/002426.SZ
2019-11-192.382.432.362.410.84%0.58%1.56%38,980,40093,403,00061%2.400.42%2.39-0.33%2.39-0.04%2.370.25%-0.27%
江蘇神通/002438.SZ
2019-11-198.869.118.869.052.26%0.29%2.46%7,034,10063,477,000151%9.023.18%8.861.58%8.801.41%8.830.07%0.15%
巨星科技/002444.SZ
2019-11-199.9010.089.8910.051.52%0.45%-1.28%4,688,30046,905,00067%10.011.13%9.970.12%9.940.23%10.18-0.34%-0.28%
新筑股份/002480.SZ
2019-11-193.653.723.643.721.92%0.43%0.57%1,866,8006,914,00084%3.701.48%3.660.58%3.650.47%3.70-0.38%-0.66%
天汽模/002510.SZ
2019-11-193.643.693.623.691.10%0.52%-5.36%8,348,60030,650,00041%3.671.38%3.66-0.63%3.69-0.46%3.90-0.38%-0.51%
寶馨科技/002514.SZ
2019-11-195.535.825.515.682.71%-0.28%1.54%4,958,50028,243,000157%5.703.32%5.571.14%5.570.81%5.59-0.07%-0.63%
日發精機/002520.SZ
2019-11-196.526.606.516.591.07%0.46%-2.21%842,5005,527,00075%6.560.40%6.56-0.09%6.58-0.35%6.74-0.24%-0.22%
金財互聯/002530.SZ
2019-11-199.649.769.519.740.93%0.80%-11.39%14,187,200137,086,00042%9.660.82%9.92-4.55%10.53-4.13%10.99-0.14%0.44%
新界泵業/002532.SZ
2019-11-196.106.176.046.122.00%-0.05%3.83%4,603,70028,188,000217%6.122.91%6.012.53%5.941.87%5.890.99%-0.19%
海聯金匯/002537.SZ
2019-11-198.348.518.198.451.81%0.81%-11.62%43,414,200363,903,00057%8.380.71%8.41-2.07%8.61-1.99%9.56-2.41%-0.35%
寶鼎科技/002552.SZ
2019-11-1925.5628.8625.3828.869.98%6.02%21.64%50,817,7001,383,248,000161%27.22-4.21%27.761.39%26.254.59%23.734.61%1.66%
亞威股份/002559.SZ
2019-11-194.975.084.965.071.81%0.82%0.12%2,652,00013,338,00089%5.030.90%5.000.48%4.990.12%5.06-0.51%-0.63%
豪邁科技/002595.SZ
2019-11-1918.0818.1117.9617.980.06%-0.12%-2.02%1,222,90022,014,00098%18.000.01%18.07-0.10%18.11-0.22%18.35-0.51%-0.45%
山東章鼓/002598.SZ
2019-11-195.785.915.745.851.39%-0.20%-1.25%1,733,90010,164,000100%5.862.05%5.790.21%5.810.03%5.92-0.80%-0.78%
申科股份/002633.SZ
2019-11-197.888.147.878.091.89%0.85%0.16%686,1005,504,000149%8.021.48%7.980.20%7.990.09%8.08-0.54%-0.63%
雪人股份/002639.SZ
2019-11-197.848.087.808.062.68%1.27%-0.19%16,614,300132,235,000131%7.961.86%7.880.77%7.880.11%8.08-0.54%-0.68%
億利達/002686.SZ
2019-11-196.126.196.076.191.81%0.83%0.70%651,1003,997,00094%6.141.04%6.10-0.03%6.150.15%6.15-0.11%-0.36%
機器人/300024.SZ
2019-11-1913.3713.6813.3613.611.57%0.41%-1.09%6,856,60092,935,000109%13.551.09%13.470.05%13.51-0.19%13.76-0.45%-0.32%
鋼研高納/300034.SZ
2019-11-1915.8116.0915.7516.071.01%0.38%0.95%2,642,50042,303,00073%16.011.40%15.860.78%15.800.01%15.920.02%-0.03%
豫金剛石/300064.SZ
2019-11-193.163.273.153.252.52%0.62%1.15%5,566,00017,977,000100%3.232.57%3.190.44%3.180.76%3.21-0.50%-1.32%
易成新能/300080.SZ
2019-11-195.225.365.215.312.12%0.06%-5.28%5,280,30028,023,00084%5.310.59%5.32-1.24%5.41-1.02%5.61-0.80%-0.93%
金通靈/300091.SZ
2019-11-193.373.453.343.441.18%0.94%-0.43%30,373,400103,518,000137%3.411.16%3.51-0.68%3.490.09%3.46-0.20%-0.45%
科新機電/300092.SZ
2019-11-196.716.856.706.831.49%0.35%-1.10%1,313,6008,941,00090%6.811.08%6.78-0.49%6.840.06%6.91-0.43%-0.64%
華伍股份/300095.SZ
2019-11-195.675.795.665.761.41%0.37%1.18%3,034,90017,417,000113%5.741.58%5.710.53%5.680.57%5.69-0.04%-0.38%
智云股份/300097.SZ
2019-11-198.979.168.688.722.95%-1.81%3.26%17,721,200157,383,000474%8.885.92%8.739.33%8.618.41%8.454.02%-0.33%
銳奇股份/300126.SZ
2019-11-195.095.205.075.181.57%0.48%-2.10%1,635,8008,432,00070%5.161.78%5.12-0.08%5.13-0.06%5.29-0.94%-0.60%
中金環境/300145.SZ
2019-11-193.083.153.073.141.62%0.74%-1.07%11,209,30034,935,000107%3.121.40%3.100.26%3.100.29%3.17-0.81%-0.81%
昌紅科技/300151.SZ
2019-11-197.707.787.597.760.52%0.92%0.04%2,250,80017,307,000126%7.69-0.89%7.81-0.22%7.780.22%7.76-0.19%-0.39%
瑞凌股份/300154.SZ
2019-11-195.285.375.265.361.32%0.37%0.79%1,657,5008,851,00096%5.341.64%5.280.29%5.280.51%5.32-0.24%-0.55%
華中數控/300161.SZ
2019-11-1914.5614.7714.5314.750.55%0.46%1.26%1,055,50015,498,00093%14.68-0.60%14.670.41%14.590.38%14.570.13%-0.08%
四方達/300179.SZ
2019-11-195.105.225.055.222.35%1.03%1.28%3,902,80020,167,000103%5.171.31%5.14-0.14%5.140.37%5.15-0.23%-0.35%
通裕重工/300185.SZ
2019-11-191.701.721.691.711.18%0.06%-1.16%7,237,20012,371,00091%1.711.18%1.700.00%1.70-0.18%1.73-0.40%-0.41%
佳士科技/300193.SZ
2019-11-197.998.227.998.212.50%1.17%-1.05%2,467,30020,022,00090%8.121.36%8.08-0.03%8.09-0.09%8.30-0.71%-0.69%
東方電熱/300217.SZ
2019-11-192.252.292.252.281.33%0.26%-1.08%8,080,40018,374,000114%2.271.07%2.260.00%2.27-0.04%2.31-0.35%-0.65%
依米康/300249.SZ
2019-11-195.695.835.665.832.46%0.97%-2.35%3,463,50019,997,00079%5.771.28%5.730.14%5.740.07%5.97-0.52%-0.48%
開山股份/300257.SZ
2019-11-1910.1710.8710.1710.855.75%1.31%4.30%5,309,00056,862,000201%10.715.14%10.413.77%10.261.28%10.400.46%-0.32%
新萊應材/300260.SZ
2019-11-1910.9611.1910.9311.171.64%0.33%-1.51%877,6009,770,00071%11.132.06%11.010.10%11.030.04%11.34-0.65%-0.63%
隆華科技/300263.SZ
2019-11-194.394.464.344.440.91%0.70%0.98%9,383,00041,367,000123%4.41-0.18%4.390.43%4.380.51%4.400.05%-0.19%
興源環境/300266.SZ
2019-11-193.423.663.413.584.07%0.39%2.23%19,616,50069,954,000199%3.574.51%3.492.32%3.471.55%3.500.14%-0.64%
華昌達/300278.SZ
2019-11-193.803.913.803.912.62%0.80%2.54%5,019,30019,472,000104%3.882.62%3.810.50%3.810.82%3.81-0.29%-1.10%
紫天科技/300280.SZ
2019-11-1915.6716.6415.5916.364.74%0.57%2.35%5,454,40088,726,000201%16.274.53%15.971.69%16.000.96%15.980.13%-1.02%
紅宇新材/300345.SZ
2019-11-0512.5513.7912.5513.799.97%3.54%13.21%22,415,200298,553,000187%13.327.05%12.893.69%12.702.78%12.182.69%1.52%
康躍科技/300391.SZ
2019-11-195.805.895.765.871.03%0.38%1.35%1,974,40011,547,00059%5.851.90%5.76-0.72%5.840.24%5.790.14%-0.33%
勁拓股份/300400.SZ
2019-11-1912.0312.2011.9512.191.16%0.67%-0.95%2,695,70032,642,000115%12.110.12%12.09-0.96%12.25-0.82%12.31-0.41%-0.57%
ST坊展/600149.SH
2019-11-195.005.074.995.061.61%0.48%0.06%1,200,1006,044,00074%5.041.15%5.000.38%4.990.06%5.06-0.43%-0.58%
全柴動力/600218.SH
2019-11-199.7310.739.7310.608.27%3.73%3.96%16,662,800170,279,000221%10.225.05%10.042.61%9.991.75%10.20-0.62%-0.55%
青海華鼎/600243.SH
2019-11-193.673.843.643.834.08%1.06%0.26%2,028,2007,686,000167%3.792.93%3.750.59%3.750.27%3.82-0.73%-0.67%
國機汽車/600335.SH
2019-11-195.485.565.435.561.46%1.11%-1.19%4,696,30025,827,000104%5.500.83%5.48-0.15%5.51-0.36%5.63-0.58%-0.85%
航天動力/600343.SH
2019-11-198.688.848.648.821.73%0.57%-1.55%2,365,80020,748,00077%8.771.68%8.690.00%8.73-0.10%8.96-0.33%-0.35%
湘電股份/600416.SH
2019-11-195.666.105.656.057.27%2.68%1.89%10,488,80061,796,000100%5.894.54%5.751.22%5.750.35%5.94-2.06%-2.03%
百利電氣/600468.SH
2019-11-193.183.223.153.200.63%0.38%-8.88%3,547,50011,308,00027%3.190.35%3.18-0.16%3.19-0.28%3.51-0.51%0.05%
雙良節能/600481.SH
2019-11-193.163.213.153.211.26%0.47%-0.56%2,335,9007,464,00083%3.201.11%3.18-0.09%3.19-0.03%3.23-0.31%-0.48%
晉西車軸/600495.SH
2019-11-194.064.104.054.100.99%0.22%-0.24%3,247,10013,283,00075%4.090.94%4.07-0.10%4.070.20%4.11-0.39%-0.34%
濟川藥業/600566.SH
2019-11-1922.9223.2522.8423.161.40%0.15%-1.82%4,236,60097,976,00095%23.131.31%22.950.14%23.01-0.44%23.59-0.55%-0.68%
龍溪股份/600592.SH
2019-11-1916.9816.9816.5016.820.36%0.74%7.30%6,363,900106,252,000120%16.70-1.67%16.702.23%16.181.55%15.681.46%0.61%
匯通能源/600605.SH
2019-11-1910.7110.8910.7110.880.74%0.66%-0.66%571,2006,174,00073%10.810.51%10.79-0.31%10.84-0.09%10.95-0.11%-0.14%
中航重機/600765.SH
2019-11-198.648.938.638.892.89%1.00%1.26%8,379,40073,752,000135%8.802.77%8.661.35%8.640.82%8.78-0.06%-0.97%
上柴股份/600841.SH
2019-11-196.686.786.686.781.04%0.52%0.12%481,1003,245,00083%6.750.91%6.700.32%6.690.24%6.77-0.31%-0.44%
中航高科/600862.SH
2019-11-199.659.749.619.720.62%0.51%-0.87%6,673,10064,537,00058%9.67-0.37%9.81-1.17%9.880.03%9.810.05%0.41%
渤海汽車/600960.SH
2019-11-192.963.012.943.001.69%0.47%-1.45%3,867,70011,548,000116%2.991.05%2.98-0.13%2.99-0.27%3.04-0.82%-0.74%
建設機械/600984.SH
2019-11-199.9110.109.919.970.00%-0.07%0.03%6,451,80064,371,00087%9.981.01%9.920.28%9.910.51%9.97-0.33%-0.25%
晉億實業/601002.SH
2019-11-195.515.585.495.571.09%0.22%-1.62%2,983,30016,582,00069%5.561.07%5.52-0.05%5.53-0.05%5.66-0.68%-0.67%
恒立液壓/601100.SH
2019-11-1944.2645.8043.8645.162.01%0.01%5.65%3,749,900169,323,00094%45.152.27%44.562.19%43.521.68%42.740.98%0.86%
杭齒前進/601177.SH
2019-11-199.599.659.459.52-0.52%-0.25%-0.02%1,256,70011,994,00085%9.540.71%9.51-0.89%9.580.41%9.52-0.20%-0.41%
陜鼓動力/601369.SH
2019-11-196.446.486.376.440.16%0.26%1.43%3,050,80019,595,00091%6.420.72%6.380.44%6.350.46%6.35-0.02%-0.28%
合鍛智能/603011.SH
2019-11-194.995.044.955.041.20%0.96%2.42%5,542,10027,664,000143%4.990.04%4.970.73%4.930.94%4.920.27%-0.36%
寧波精達/603088.SH
2019-11-198.068.228.068.200.99%0.35%0.69%652,4005,331,00070%8.171.39%8.080.40%8.070.55%8.14-0.66%-0.87%
應流股份/603308.SH
2019-11-1911.9112.2411.7112.203.65%1.62%2.34%5,707,60068,527,000117%12.013.22%11.830.54%11.820.95%11.92-0.17%-0.50%
紐威股份/603699.SH
2019-11-1913.3013.3013.0513.220.69%0.36%-0.86%1,701,90022,417,00086%13.170.42%13.17-0.45%13.23-0.28%13.34-0.43%0.38%
 
3d彩票软件2013最新版