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
2020-07-0915.0516.0614.9215.754.65%0.00%0.00%14,121,300217,522,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长安汽车/000625.SZ
2020-07-0912.9113.2512.8012.93-0.08%0.00%0.00%46,070,800600,154,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
漳州发展/000753.SZ
2020-07-082.983.112.983.103.33%0.85%5.05%22,892,20070,366,000211%3.071.69%3.031.78%2.991.49%2.951.30%0.27%
一汽解放/000800.SZ
2020-07-0812.8313.0712.7312.980.46%0.38%8.34%29,178,600377,297,000100%12.93-1.47%12.902.86%12.411.60%11.981.16%0.46%
ST安凯/000868.SZ
2020-07-084.154.284.074.284.90%2.59%7.05%19,650,00081,977,000156%4.172.28%4.081.87%4.041.76%4.00-0.10%-1.07%
中鼎股份/000887.SZ
2020-07-089.139.279.019.200.55%0.59%5.92%39,173,300358,283,000140%9.15-2.25%9.171.96%8.921.30%8.691.18%0.80%
*ST夏利/000927.SZ
2020-07-083.733.823.693.753.02%-0.16%3.33%17,945,80067,413,000129%3.762.26%3.692.39%3.622.12%3.630.22%0.20%
中国重汽/000951.SZ
2020-07-0831.5431.5730.7030.99-1.74%0.21%1.31%7,477,300231,238,000123%30.93-0.44%31.02-0.09%31.070.00%30.590.85%0.47%
中通客车/000957.SZ
2020-07-087.087.196.987.171.13%1.16%4.20%16,378,200116,086,000162%7.09-1.16%7.101.24%6.980.82%6.880.78%0.37%
海 利 得/002206.SZ
2020-07-083.463.553.463.542.31%0.97%3.00%11,335,80039,743,000122%3.51-0.76%3.511.01%3.470.46%3.440.35%0.30%
启明信息/002232.SZ
2020-07-0810.3010.4710.1810.451.95%0.79%4.81%10,217,400105,938,000117%10.37-0.16%10.331.15%10.171.04%9.970.85%0.63%
天润工业/002283.SZ
2020-07-084.684.754.634.720.64%0.38%3.76%15,479,20072,778,000107%4.70-1.24%4.710.77%4.640.91%4.550.53%0.05%
亚太股份/002284.SZ
2020-07-085.445.795.435.764.54%1.91%6.96%33,572,100189,744,000212%5.65-1.31%5.661.44%5.551.93%5.391.57%0.98%
新朋股份/002328.SZ
2020-07-086.186.196.036.17-0.32%0.80%4.22%37,380,800228,826,000112%6.120.05%6.061.17%5.981.00%5.920.89%0.45%
兴民智通/002355.SZ
2020-07-086.086.085.876.010.17%0.55%5.11%16,163,30096,605,000165%5.980.52%5.901.18%5.841.32%5.720.97%0.30%
隆基机械/002363.SZ
2020-07-088.108.988.068.382.70%0.46%4.07%32,941,400274,790,000232%8.343.29%8.202.15%8.161.08%8.051.76%1.39%
远东传动/002406.SZ
2020-07-086.867.176.857.133.94%0.69%7.46%12,100,20085,680,000167%7.082.50%6.871.98%6.782.06%6.641.33%0.10%
万里扬/002434.SZ
2020-07-089.389.499.289.420.43%0.36%3.82%8,556,00080,306,00097%9.39-1.39%9.431.17%9.270.88%9.070.51%0.35%
中原内配/002448.SZ
2020-07-085.415.545.365.531.65%0.95%4.54%17,869,50097,891,000162%5.480.70%5.431.21%5.371.00%5.290.84%0.01%
松芝股份/002454.SZ
2020-07-084.955.034.905.010.80%0.78%3.94%8,813,20043,808,000147%4.97-0.36%4.950.94%4.900.87%4.820.69%0.14%
双环传动/002472.SZ
2020-07-085.285.595.265.503.58%1.23%5.38%18,922,100102,813,000182%5.431.61%5.361.81%5.281.19%5.221.24%0.40%
金固股份/002488.SZ
2020-07-085.856.115.756.094.64%1.99%8.06%28,770,700171,789,000221%5.971.60%5.872.39%5.752.04%5.641.83%0.57%
飞龙股份/002536.SZ
2020-07-086.827.086.777.012.64%0.56%3.94%33,294,800232,099,000119%6.971.21%6.841.85%6.730.78%6.740.24%0.06%
南方轴承/002553.SZ
2020-07-086.496.806.466.703.08%0.37%5.91%12,838,70085,700,000162%6.682.22%6.522.12%6.401.68%6.330.83%0.06%
万安科技/002590.SZ
2020-07-087.257.367.207.361.52%1.02%4.16%6,794,90049,506,000149%7.29-0.12%7.260.83%7.180.91%7.070.68%0.31%
ST八菱/002592.SZ
2020-07-086.156.336.116.26-0.48%1.00%-13.66%14,173,60087,850,000139%6.20-2.18%6.29-0.85%6.30-5.11%7.25-4.05%-2.35%
日上集团/002593.SZ
2020-07-083.643.753.613.743.03%1.11%4.00%17,836,70065,975,000212%3.700.79%3.661.08%3.630.86%3.600.90%0.31%
比亚迪/002594.SZ
2020-07-0881.9484.2881.8682.75-0.30%-0.25%7.35%31,915,6002,647,764,000116%82.96-2.68%82.502.46%80.071.72%77.091.75%1.88%
世纪华通/002602.SZ
2020-07-0817.0917.4416.7217.231.00%0.80%9.58%115,841,4001,980,105,000102%17.092.56%16.473.00%16.111.92%15.721.58%1.12%
光启技术/002625.SZ
2020-07-087.858.277.838.214.32%1.36%7.38%38,738,900313,793,000218%8.102.21%7.922.33%7.792.24%7.651.68%0.26%
京威股份/002662.SZ
2020-07-083.683.983.623.876.03%2.68%9.29%93,286,300351,550,000202%3.772.06%3.682.62%3.612.27%3.541.49%-0.02%
长鹰信质/002664.SZ
2020-07-0814.1914.8714.1314.653.90%0.85%6.07%10,339,200150,185,000163%14.531.93%14.261.66%14.081.60%13.811.01%0.27%
*ST猛狮/002684.SZ
2020-07-085.595.675.525.610.00%0.29%-1.73%5,489,90030,712,00098%5.59-0.92%5.64-0.16%5.65-0.46%5.71-1.13%-0.40%
浙江世宝/002703.SZ
2020-07-084.734.794.614.74-0.84%0.94%5.01%16,455,00077,276,000191%4.70-0.74%4.661.19%4.601.12%4.511.10%0.52%
光洋股份/002708.SZ
2020-07-086.736.926.606.922.37%2.55%4.80%11,677,60078,802,000192%6.75-0.56%6.750.75%6.680.74%6.600.56%0.22%
登云股份/002715.SZ
2020-07-0826.8727.5326.5127.210.78%0.28%3.63%1,260,10034,191,00089%27.133.10%26.431.14%26.360.67%26.260.51%0.45%
跃岭股份/002725.SZ
2020-07-0811.9112.2911.8012.150.41%0.72%4.30%16,837,600203,109,00087%12.06-0.06%11.981.12%11.911.03%11.650.99%1.32%
双林股份/300100.SZ
2020-07-085.695.795.615.780.87%1.37%4.56%12,730,80072,586,00076%5.70-1.32%5.730.92%5.630.48%5.530.45%0.92%
派生科技/300176.SZ
2020-07-086.136.216.026.140.66%0.24%6.10%10,015,50061,343,000109%6.13-0.75%6.111.94%5.921.18%5.790.82%0.19%
美晨生态/300237.SZ
2020-07-082.312.362.302.351.29%0.90%3.34%36,093,00084,055,000145%2.33-0.21%2.320.56%2.300.57%2.270.49%0.20%
精锻科技/300258.SZ
2020-07-0812.4812.7612.2412.75-1.32%2.16%3.95%11,267,100140,609,000196%12.48-5.23%12.940.59%12.670.72%12.270.76%0.66%
云意电气/300304.SZ
2020-07-084.084.154.034.141.97%0.90%4.65%13,601,20055,810,000130%4.10-0.36%4.091.24%4.020.85%3.960.71%0.37%
鹏翎股份/300375.SZ
2020-07-083.823.933.803.912.36%1.09%4.83%25,821,70099,888,000147%3.87-0.16%3.851.32%3.790.99%3.730.65%-0.08%
东风汽车/600006.SH
2020-07-084.304.454.294.432.55%1.14%4.33%35,030,100153,426,000182%4.38-0.05%4.351.30%4.300.99%4.250.86%0.34%
宇通客车/600066.SH
2020-07-0812.8813.0512.8012.99-0.31%0.61%3.05%19,498,800251,749,000123%12.91-1.78%13.030.63%12.860.53%12.610.65%0.64%
上汽集团/600104.SH
2020-07-0819.1919.3518.8419.18-0.10%0.59%3.27%70,963,0001,353,070,000120%19.07-3.29%19.441.18%18.930.94%18.570.47%0.32%
福田汽车/600166.SH
2020-07-081.972.001.951.991.02%0.61%3.92%88,051,500174,204,000160%1.98-0.95%1.971.08%1.940.99%1.920.84%0.26%
亚星客车/600213.SH
2020-07-087.257.427.207.411.93%1.31%3.83%6,500,90047,549,000196%7.310.00%7.291.04%7.210.81%7.140.78%0.16%
曙光股份/600303.SH
2020-07-083.583.583.513.570.85%0.45%4.36%18,202,60064,699,000155%3.55-0.17%3.531.09%3.491.07%3.420.71%0.03%
中航电子/600372.SH
2020-07-0814.7816.3614.5116.259.06%4.66%12.88%41,911,600650,749,000286%15.533.90%15.014.14%14.653.64%14.403.12%0.81%
华菱星马/600375.SH
2020-07-088.708.798.338.751.16%2.03%7.96%31,287,400268,328,000184%8.582.27%8.382.16%8.261.86%8.111.28%0.21%
江淮汽车/600418.SH
2020-07-099.7610.199.6410.000.50%0.00%0.00%190,799,2001,881,757,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航天晨光/600501.SH
2020-07-0910.6310.9710.4310.680.95%0.00%0.00%25,876,300278,337,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贵航股份/600523.SH
2020-07-0917.6618.6917.4118.604.91%0.00%0.00%18,843,100343,189,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
迪马股份/600565.SH
2020-07-093.223.283.193.240.93%0.00%0.00%46,349,100150,080,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金杯汽车/600609.SH
2020-07-098.589.018.458.50-4.82%0.00%0.00%60,474,200523,968,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金龙汽车/600686.SH
2020-07-096.106.236.096.221.97%0.00%0.00%9,148,70056,534,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
文投控股/600715.SH
2020-07-093.213.303.153.251.25%0.00%0.00%50,597,700162,620,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航沈飞/600760.SH
2020-07-0844.7446.8744.2046.8710.00%1.75%24.88%27,090,1001,247,939,000196%46.0710.85%41.919.59%39.516.91%37.535.14%1.46%
内蒙一机/600967.SH
2020-07-0810.9611.9210.9611.858.32%3.43%10.07%40,781,400467,241,000209%11.463.11%11.142.88%10.962.24%10.771.88%0.46%
赤峰黄金/600988.SH
2020-07-0812.7412.8312.1512.681.52%1.25%8.19%109,318,8001,369,118,000121%12.522.01%12.182.11%12.021.02%11.722.48%1.82%
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
2020-07-089.719.729.479.64-0.82%0.67%1.55%52,617,700503,859,000187%9.58-3.00%9.760.10%9.630.53%9.490.41%0.14%
骆驼股份/601311.SH
2020-07-089.8510.059.7710.012.14%0.81%5.17%19,024,000188,900,000164%9.930.22%9.821.58%9.671.17%9.520.98%0.45%
长城汽车/601633.SH
2020-07-088.869.388.789.152.46%0.98%8.45%33,126,800300,169,000144%9.06-0.10%8.963.01%8.672.02%8.441.25%0.18%
力帆股份/601777.SH
2020-07-084.914.954.684.80-2.44%0.23%1.74%59,325,600284,109,00081%4.79-4.07%4.950.02%4.801.98%4.72-0.99%-0.28%
星宇股份/601799.SH
2020-07-08132.00132.85125.63130.04-1.34%0.88%2.88%2,259,500291,265,000148%128.91-3.32%129.940.67%128.340.38%126.400.69%0.68%
联明股份/603006.SH
2020-07-0810.6510.9810.5810.952.62%1.27%4.40%4,494,40048,596,000210%10.811.66%10.671.72%10.551.43%10.490.32%0.21%
北特科技/603009.SH
2020-07-087.027.326.907.143.78%0.08%9.27%38,600,000275,359,000348%7.138.29%6.775.55%6.665.23%6.534.68%0.83%
华懋科技/603306.SH
2020-07-0815.3315.6715.1315.501.44%0.75%7.01%3,608,00055,506,000127%15.381.87%14.951.82%14.731.44%14.490.87%0.22%