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:汽车制造
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
江铃汽车/000550.SZ
2019-11-1414.9614.9614.5014.63-0.75%-0.47%-1.45%3,581,20052,640,00075%14.70-0.96%14.88-0.97%15.030.29%14.85-0.19%-0.25%
长安汽车/000625.SZ
2019-11-148.178.318.068.170.25%-0.10%3.33%23,068,700188,662,00070%8.180.28%8.19-0.07%8.131.02%7.910.55%0.81%
漳州发展/000753.SZ
2019-11-142.792.832.792.810.00%-0.04%-2.23%2,245,9006,313,00071%2.81-0.39%2.81-0.32%2.83-0.46%2.87-0.28%-0.20%
一汽轿车/000800.SZ
2019-11-149.349.399.139.28-0.22%0.15%4.22%13,312,700123,352,000108%9.270.25%9.150.84%9.090.78%8.900.86%0.98%
*ST安凯/000868.SZ
2019-11-144.274.474.254.474.93%0.61%-1.02%21,329,30094,771,000101%4.443.83%4.37-0.32%4.44-0.76%4.520.38%0.00%
中鼎股份/000887.SZ
2019-11-148.178.348.178.280.73%0.22%1.48%7,747,80064,012,00096%8.261.69%8.101.17%8.070.47%8.16-0.21%-0.48%
一汽夏利/000927.SZ
2019-11-143.443.443.353.39-1.17%0.44%1.28%8,605,30029,047,000123%3.38-1.17%3.380.27%3.370.24%3.350.30%-0.08%
中国重汽/000951.SZ
2019-11-1418.6018.7718.2118.500.33%0.20%-1.30%5,612,200103,616,00060%18.460.49%18.51-1.09%18.82-0.36%18.741.13%1.42%
中通客车/000957.SZ
2019-11-146.086.156.026.08-0.82%0.12%-3.08%3,511,40021,325,00081%6.07-0.65%6.13-1.31%6.22-0.94%6.27-0.22%-0.33%
海 利 得/002206.SZ
2019-11-143.663.673.583.660.00%0.60%3.21%9,966,10036,252,000133%3.641.93%3.571.19%3.560.51%3.550.43%0.13%
启明信息/002232.SZ
2019-11-148.318.378.248.340.12%0.46%-3.09%1,852,00015,376,00070%8.30-0.08%8.29-0.94%8.44-0.82%8.61-0.54%-0.41%
天润曲轴/002283.SZ
2019-11-143.573.593.553.580.28%0.20%-1.51%1,173,4004,192,00049%3.570.34%3.57-0.56%3.60-0.25%3.64-0.17%-0.20%
亚太股份/002284.SZ
2019-11-144.524.524.434.46-1.11%-0.16%-3.53%1,872,8008,366,000101%4.47-0.87%4.50-0.95%4.57-0.78%4.62-0.45%-0.73%
新朋股份/002328.SZ
2019-11-143.703.733.673.71-0.27%0.11%-9.82%3,787,60014,035,00024%3.710.03%3.72-0.59%3.77-1.02%4.11-0.46%-0.15%
兴民智通/002355.SZ
2019-11-146.186.266.166.241.13%0.34%-2.36%2,799,90017,413,00059%6.220.52%6.20-0.35%6.29-0.99%6.390.06%-0.20%
隆基机械/002363.SZ
2019-11-145.675.735.525.691.07%0.94%-1.66%3,531,40019,906,000107%5.64-1.00%5.68-0.94%5.74-0.78%5.79-0.40%-0.06%
远东传动/002406.SZ
2019-11-145.145.175.125.150.00%0.10%-2.07%1,089,8005,607,00070%5.15-0.04%5.15-0.45%5.20-0.50%5.26-0.44%-0.43%
万里扬/002434.SZ
2019-11-149.179.179.009.03-0.44%-0.28%2.78%5,508,40049,880,00060%9.06-0.02%9.040.09%8.980.65%8.790.38%0.84%
中原内配/002448.SZ
2019-11-144.954.994.914.970.20%0.26%-2.89%1,824,2009,042,00056%4.96-0.14%4.96-0.84%5.04-0.77%5.12-0.33%-0.91%
松芝股份/002454.SZ
2019-11-144.484.534.424.520.89%0.44%-1.48%1,642,4007,390,00059%4.500.40%4.49-0.66%4.56-0.50%4.59-0.07%-0.37%
双环传动/002472.SZ
2019-11-145.285.305.215.23-0.76%-0.51%-2.57%1,795,3009,438,00075%5.26-0.59%5.28-0.62%5.33-0.28%5.37-0.46%-0.25%
金固股份/002488.SZ
2019-11-147.277.407.247.29-0.41%-0.68%-11.81%16,120,300118,329,00027%7.34-0.33%7.39-1.39%7.64-2.24%8.27-0.01%0.45%
飞龙股份/002536.SZ
2019-11-144.364.464.364.451.83%0.91%-2.56%2,376,30010,479,00070%4.410.39%4.41-0.68%4.46-0.62%4.57-0.48%-0.52%
南方轴承/002553.SZ
2019-11-145.125.225.125.201.56%0.35%-1.12%1,495,8007,751,00079%5.180.99%5.15-0.37%5.21-0.40%5.26-0.25%-0.46%
万安科技/002590.SZ
2019-11-146.376.426.316.33-1.09%-0.38%-3.90%1,579,90010,039,000102%6.35-0.45%6.36-0.89%6.46-1.15%6.59-0.54%-0.39%
八菱科技/002592.SZ
2019-11-1414.3015.6914.3015.6910.03%3.48%11.99%11,106,800168,416,000298%15.166.49%14.685.23%14.344.20%14.013.51%0.49%
日上集团/002593.SZ
2019-11-143.463.513.443.44-1.99%-0.81%0.26%4,331,00015,021,00096%3.47-0.49%3.45-0.12%3.450.44%3.430.09%-0.21%
比亚迪/002594.SZ
2019-11-1443.5043.8243.3243.520.55%-0.07%-1.39%4,039,800175,930,00057%43.550.19%43.67-0.50%44.30-0.48%44.130.31%-0.33%
世纪华通/002602.SZ
2019-11-148.908.908.728.79-0.23%0.02%-0.62%9,954,30087,474,00083%8.79-0.54%8.81-1.02%8.900.00%8.85-0.15%-0.30%
光启技术/002625.SZ
2019-11-1410.2010.3910.1110.311.78%0.46%-5.02%6,851,70070,316,00054%10.261.55%10.170.04%10.45-1.69%10.86-0.34%-0.40%
京威股份/002662.SZ
2019-11-142.462.462.412.41-0.82%-0.95%-4.48%4,956,80012,058,00075%2.43-0.82%2.44-0.37%2.47-0.92%2.52-0.63%-0.71%
长鹰信质/002664.SZ
2019-11-1413.8513.9613.7113.890.58%0.26%-3.04%2,254,40031,233,00051%13.85-0.04%13.86-0.29%14.02-0.85%14.33-0.42%-0.19%
*ST猛狮/002684.SZ
2019-11-142.682.732.682.700.00%0.00%-1.06%1,118,0003,019,00038%2.700.22%2.72-0.29%2.74-0.22%2.730.00%-0.05%
浙江世宝/002703.SZ
2019-11-144.254.304.204.282.39%0.52%-3.47%3,627,70015,445,000112%4.260.97%4.25-1.03%4.33-1.52%4.43-0.54%-0.92%
光洋股份/002708.SZ
2019-11-147.357.357.187.260.00%0.04%-4.11%2,869,50020,823,00077%7.26-0.58%7.29-0.84%7.40-1.18%7.57-0.73%-0.68%
登云股份/002715.SZ
2019-11-1415.0715.1514.9315.130.87%0.34%-1.38%180,2002,717,00040%15.080.83%15.03-0.73%15.21-0.40%15.34-0.14%-0.17%
跃岭股份/002725.SZ
2019-11-149.079.138.919.070.78%0.39%-2.43%3,408,50030,795,00083%9.040.57%8.97-0.07%9.09-0.62%9.30-0.73%-0.66%
双林股份/300100.SZ
2019-11-145.375.435.355.400.93%0.15%-6.25%2,341,90012,628,00050%5.390.39%5.38-1.20%5.52-1.20%5.76-0.79%-0.63%
派生科技/300176.SZ
2019-11-148.949.078.868.960.22%-0.07%-3.56%4,613,60041,364,00064%8.970.09%8.95-0.55%9.06-0.68%9.29-0.28%-0.54%
美晨生态/300237.SZ
2019-11-142.512.532.502.510.40%-0.16%-3.42%7,185,70018,065,00044%2.510.20%2.510.12%2.53-0.67%2.60-1.07%-1.18%
精锻科技/300258.SZ
2019-11-1410.3010.5210.1910.370.78%0.17%4.06%2,159,00022,350,000124%10.352.35%10.081.28%10.020.90%9.970.42%-0.40%
云意电气/300304.SZ
2019-11-144.074.103.994.04-2.42%-0.17%0.72%24,329,40098,470,000107%4.05-1.41%4.07-0.56%4.060.22%4.010.38%0.33%
鹏翎股份/300375.SZ
2019-11-143.303.323.273.300.00%0.09%-2.16%3,191,60010,522,00060%3.30-0.09%3.31-0.42%3.34-0.21%3.37-0.36%-0.49%
东风汽车/600006.SH
2019-11-144.354.364.304.34-0.23%0.16%-1.74%4,152,20017,991,00063%4.33-0.53%4.34-0.48%4.40-0.34%4.42-0.09%-0.26%
宇通客车/600066.SH
2019-11-1414.8214.9014.6114.780.07%-0.01%1.21%11,000,900162,614,00080%14.780.37%14.660.69%14.620.14%14.600.27%0.31%
上汽集团/600104.SH
2019-11-1423.0723.1722.9722.97-0.43%-0.34%-2.95%13,293,500306,394,00083%23.05-0.49%23.17-0.66%23.45-0.88%23.67-0.13%0.15%
福田汽车/600166.SH
2019-11-141.911.921.871.90-0.52%0.21%-4.81%37,518,30071,134,00087%1.90-1.51%1.93-1.43%1.95-1.22%2.00-0.40%-0.02%
亚星客车/600213.SH
2019-11-148.108.117.898.02-0.99%-0.02%-3.22%3,363,80026,985,00066%8.02-1.33%8.12-1.15%8.21-0.63%8.29-0.36%-0.60%
曙光股份/600303.SH
2019-11-143.303.353.293.310.00%-0.18%-3.33%2,596,0008,608,00039%3.320.06%3.35-1.09%3.40-0.29%3.42-0.23%-0.13%
中航电子/600372.SH
2019-11-1413.4513.4913.4013.450.15%0.01%-3.35%2,100,00028,240,00047%13.45-0.33%13.51-0.57%13.65-0.78%13.92-0.19%0.14%
华菱星马/600375.SH
2019-11-144.474.474.434.440.00%-0.20%-1.18%2,018,9008,982,00063%4.450.23%4.420.00%4.45-0.18%4.49-0.31%-0.54%
江淮汽车/600418.SH
2019-11-144.864.904.824.84-0.21%-0.27%-3.76%5,982,20029,032,00056%4.85-0.51%4.89-1.07%4.97-0.32%5.030.00%-0.13%
航天晨光/600501.SH
2019-11-147.367.477.367.440.68%0.28%-2.85%1,419,10010,529,00051%7.420.33%7.37-0.20%7.43-0.72%7.66-0.60%-0.61%
贵航股份/600523.SH
2019-11-1413.3013.5512.9813.370.98%0.49%-0.78%3,045,80040,525,00080%13.310.20%13.37-1.66%13.670.04%13.480.23%0.06%
迪马股份/600565.SH
2019-11-143.043.093.033.060.33%-0.07%-2.67%9,842,80030,135,00083%3.060.79%3.04-0.59%3.08-0.68%3.14-0.38%-0.47%
金杯汽车/600609.SH
2019-11-143.733.733.673.72-0.27%0.62%-2.75%3,130,50011,574,00080%3.700.60%3.70-0.91%3.75-0.79%3.83-0.42%-0.26%
金龙汽车/600686.SH
2019-11-146.956.976.866.91-1.00%0.19%-1.90%2,312,10015,947,000108%6.90-0.59%6.91-0.48%6.96-0.66%7.04-0.27%-0.14%
文投控股/600715.SH
2019-11-143.173.203.163.180.00%0.03%-2.69%3,556,60011,305,00055%3.18-0.28%3.19-0.62%3.26-0.18%3.27-0.34%-0.48%
中航沈飞/600760.SH
2019-11-1427.8228.1127.8027.940.36%0.00%-4.20%4,342,900121,338,00042%27.940.27%27.87-0.75%28.33-1.17%29.17-0.22%-0.07%
内蒙一机/600967.SH
2019-11-1410.3810.3810.2310.31-0.29%0.00%-1.10%5,912,40060,954,00074%10.310.51%10.240.18%10.27-0.35%10.43-0.14%0.03%
赤峰黄金/600988.SH
2019-11-144.444.614.404.580.88%2.07%3.74%83,350,800373,956,000236%4.491.10%4.421.31%4.400.83%4.420.41%-0.39%
广汽长丰/600991.SH
2012-03-0618.5318.5317.7517.82-2.99%-1.15%1.50%10,021,600180,659,000231%18.030.06%17.960.85%17.810.96%17.561.07%0.80%
广汽集团/601238.SH
2019-11-1411.0811.1410.8911.01-0.72%-0.06%-3.63%13,589,800149,713,000106%11.02-0.43%11.11-1.48%11.35-0.84%11.43-0.38%-0.61%
骆驼股份/601311.SH
2019-11-148.969.088.938.960.11%-0.44%-2.04%4,178,20037,605,00068%9.000.46%9.00-1.03%9.15-0.22%9.150.02%-0.07%
长城汽车/601633.SH
2019-11-149.569.629.469.52-0.94%-0.08%0.20%12,134,500115,622,00060%9.53-0.58%9.61-0.74%9.730.37%9.500.75%0.96%
力帆股份/601777.SH
2019-11-142.722.762.692.720.00%-0.33%-3.48%11,759,20032,087,00060%2.730.55%2.720.18%2.74-1.05%2.82-0.88%-1.08%
星宇股份/601799.SH
2019-11-1489.8890.0088.1289.15-0.39%0.10%2.14%981,00087,370,00081%89.060.29%88.620.83%88.241.02%87.280.35%0.74%
联明股份/603006.SH
2019-11-149.839.839.649.730.21%0.11%-4.79%501,7004,876,00043%9.720.04%9.74-0.87%9.88-0.55%10.22-0.88%-0.70%
北特科技/603009.SH
2019-11-146.836.966.746.800.29%-0.35%0.61%4,785,70032,658,00071%6.82-0.07%6.91-1.12%6.930.89%6.760.42%0.97%
华懋科技/603306.SH
2019-11-1412.3912.6112.3212.510.89%0.26%-1.97%1,026,00012,801,000113%12.48-0.06%12.52-0.67%12.63-0.46%12.76-0.32%-0.68%