成本价计算(多股)
板块:交通运输设备制造_h
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 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | *ST中华A/000017.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 2.70 | 2.74 | 2.53 | 2.55 | -2.30% | -4.24% | 1.03% | 11,946,400 | 31,814,000 | 325% | 2.66 | 3.22% | 2.61 | 3.45% | 2.58 | 3.12% | 2.52 | 2.89% | 0.96% |  | 潍柴动力/000338.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 21.50 | 21.65 | 20.09 | 20.25 | -4.75% | -2.38% | -10.15% | 89,235,200 | 1,851,056,000 | 93% | 20.74 | -2.38% | 21.41 | -3.09% | 22.07 | -1.65% | 22.54 | -1.80% | -0.70% |  | 万向钱潮/000559.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 4.87 | 4.93 | 4.84 | 4.89 | 0.41% | 0.23% | 0.87% | 13,460,000 | 65,674,000 | 102% | 4.88 | 0.74% | 4.84 | 0.67% | 4.82 | -0.21% | 4.85 | -0.21% | 0.41% |  | 襄阳轴承/000678.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 4.93 | 5.02 | 4.93 | 4.94 | -0.40% | -0.54% | 2.19% | 4,372,400 | 21,716,000 | 113% | 4.97 | -0.10% | 4.95 | 0.77% | 4.91 | 0.66% | 4.83 | 0.52% | 0.59% |  | 模塑科技/000700.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.35 | 5.36 | 5.17 | 5.18 | -2.63% | -1.56% | -0.21% | 10,928,100 | 57,509,000 | 117% | 5.26 | -0.38% | 5.25 | 0.40% | 5.23 | 0.42% | 5.19 | -0.17% | 0.32% |  | 贝瑞基因/000710.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 38.32 | 39.74 | 37.38 | 37.38 | -1.89% | -3.15% | -8.59% | 4,505,800 | 173,903,000 | 74% | 38.60 | 0.85% | 38.69 | -0.80% | 39.04 | -0.65% | 40.89 | -1.00% | 0.72% |  | 航发控制/000738.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 21.06 | 21.23 | 19.05 | 19.05 | -10.01% | -4.03% | -10.79% | 39,868,000 | 791,395,000 | 121% | 19.85 | -5.75% | 20.80 | -4.22% | 21.13 | -1.85% | 21.36 | -0.88% | 0.14% |  | *ST斯太/000760.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-06-03 | 1.40 | 1.47 | 1.38 | 1.47 | 5.00% | 1.31% | 8.09% | 18,430,900 | 26,744,000 | 129% | 1.45 | 1.61% | 1.47 | -0.41% | 1.46 | 1.11% | 1.36 | 2.18% | 0.46% |  | 湖北能源/000883.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.73 | 3.83 | 3.72 | 3.78 | 1.61% | 0.08% | 3.17% | 42,568,900 | 160,784,000 | 183% | 3.78 | 1.70% | 3.74 | 1.44% | 3.70 | 1.09% | 3.66 | 0.72% | 0.39% |  | 钱江摩托/000913.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 26.99 | 28.69 | 25.96 | 26.38 | -0.83% | -4.09% | -1.05% | 11,760,600 | 323,472,000 | 142% | 27.51 | 1.35% | 27.62 | -2.11% | 28.09 | -0.28% | 26.66 | 1.43% | 0.74% |  | 南方汇通/000920.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 6.88 | 6.94 | 6.80 | 6.81 | -0.15% | -0.83% | 1.85% | 2,239,400 | 15,379,000 | 69% | 6.87 | 0.70% | 6.85 | 0.43% | 6.82 | 0.67% | 6.69 | 0.18% | 1.07% |  | 宗申动力/001696.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.21 | 7.29 | 7.06 | 7.09 | -1.66% | -1.20% | -0.24% | 9,580,000 | 68,744,000 | 96% | 7.18 | -0.20% | 7.20 | -0.29% | 7.19 | 0.25% | 7.11 | -0.03% | 0.57% |  | 中航机电/002013.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 12.09 | 12.36 | 11.08 | 11.16 | -7.77% | -3.68% | -11.15% | 85,563,100 | 991,324,000 | 97% | 11.59 | -4.71% | 12.15 | -3.62% | 12.32 | -1.53% | 12.56 | -0.41% | 0.87% |  | 宁波华翔/002048.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 18.24 | 18.53 | 18.11 | 18.17 | -0.16% | -0.70% | 2.25% | 10,821,000 | 198,018,000 | 80% | 18.30 | 0.19% | 18.21 | 0.52% | 18.10 | 0.38% | 17.77 | 0.67% | 1.02% |  | 万丰奥威/002085.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.77 | 5.86 | 5.66 | 5.67 | -1.90% | 0.00% | 0.00% | 17,552,200 | 100,986,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 威海广泰/002111.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 17.68 | 17.72 | 16.76 | 17.09 | -2.12% | 0.00% | 0.00% | 7,507,900 | 129,012,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 银轮股份/002126.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 11.06 | 11.18 | 10.64 | 10.68 | -3.00% | 0.00% | 0.00% | 11,161,000 | 121,758,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 永贵电器/300351.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 9.01 | 9.05 | 8.91 | 8.97 | -0.11% | 0.00% | 0.00% | 1,408,500 | 12,635,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 三一重工/600031.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 41.00 | 42.55 | 39.39 | 39.71 | -3.41% | 0.00% | 0.00% | 116,405,700 | 4,772,106,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 东风科技/600081.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 13.00 | 13.02 | 12.47 | 12.47 | -3.48% | 0.00% | 0.00% | 8,223,800 | 104,637,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 林海股份/600099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 6.18 | 6.25 | 6.09 | 6.10 | -1.45% | 0.00% | 0.00% | 1,824,100 | 11,274,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 长春一东/600148.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 13.24 | 13.33 | 13.05 | 13.10 | -0.61% | 0.00% | 0.00% | 936,700 | 12,373,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 东安动力/600178.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.68 | 7.80 | 7.42 | 7.59 | -5.24% | 0.00% | 0.00% | 33,620,900 | 255,707,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 安源煤业/600397.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 2.57 | 2.60 | 2.52 | 2.54 | 0.00% | 0.00% | 0.00% | 25,379,400 | 64,853,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 方大特钢/600507.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 8.01 | 8.37 | 7.81 | 7.81 | 1.17% | 0.00% | 0.00% | 106,144,100 | 857,283,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 交运股份/600676.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 4.86 | 4.92 | 4.63 | 4.63 | -3.74% | 0.00% | 0.00% | 12,945,700 | 61,063,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 上海凤凰/600679.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 12.60 | 12.60 | 12.26 | 12.28 | -1.76% | 0.00% | 0.00% | 1,395,400 | 17,333,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 中船防务/600685.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 26.38 | 26.46 | 24.82 | 24.82 | -5.81% | 0.00% | 0.00% | 16,679,800 | 429,079,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | ST天雁/600698.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 2.41 | 2.42 | 2.37 | 2.38 | -1.24% | 0.00% | 0.00% | 5,522,600 | 13,214,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 一汽富维/600742.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 9.90 | 9.99 | 9.65 | 9.66 | -1.23% | 0.00% | 0.00% | 6,391,500 | 62,571,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 中路股份/600818.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.99 | 8.15 | 7.60 | 7.75 | -1.02% | 0.00% | 0.00% | 2,798,100 | 22,124,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | ST电能/600877.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 12.70 | 12.70 | 11.92 | 11.92 | -5.02% | 0.00% | 0.00% | 11,703,000 | 142,444,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 康尼机电/603111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.54 | 5.64 | 5.52 | 5.57 | 0.54% | 0.00% | 0.00% | 4,886,700 | 27,275,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 福达股份/603166.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 6.48 | 6.67 | 6.45 | 6.50 | 0.00% | 0.00% | 0.00% | 5,102,900 | 33,470,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 隆鑫通用/603766.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.48 | 3.51 | 3.41 | 3.42 | -1.44% | 0.00% | 0.00% | 17,486,600 | 60,418,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
|