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
2021-01-1818.7618.9018.4118.67-0.43%-0.19%-2.11%8,174,400152,912,00060%18.711.72%18.42-0.26%18.57-0.88%19.07-1.06%-1.20%
长安汽车/000625.SZ
2021-01-1819.6219.9319.2819.63-2.34%-0.20%-9.99%74,576,1001,466,838,00040%19.670.18%20.01-3.66%20.98-4.19%21.81-0.39%-0.44%
漳州发展/000753.SZ
2021-01-182.752.782.732.750.00%-0.11%-0.87%2,222,3006,118,00055%2.750.44%2.730.81%2.720.33%2.77-0.57%-0.43%
一汽解放/000800.SZ
2021-01-1811.4111.5111.3211.35-0.44%-0.53%0.46%14,503,000165,489,00067%11.411.01%11.37-0.31%11.360.10%11.30-0.21%-0.61%
ST安凯/000868.SZ
2021-01-183.583.753.543.693.36%0.46%1.15%14,206,70052,180,000127%3.675.21%3.552.72%3.521.18%3.65-1.46%-1.54%
中鼎股份/000887.SZ
2021-01-1811.4111.5811.0211.22-1.75%0.01%-2.40%23,245,800260,805,00065%11.22-2.61%11.281.34%11.13-0.42%11.50-1.64%-0.56%
中国铁物/000927.SZ
2021-01-184.494.584.414.47-1.32%-0.45%-15.07%22,890,400102,770,00036%4.49-1.88%4.54-1.09%4.66-3.96%5.26-2.61%-0.35%
中国重汽/000951.SZ
2021-01-1839.0439.8738.2039.76-0.85%1.86%9.87%11,783,600459,948,00085%39.030.71%39.151.65%38.231.46%36.191.19%1.46%
中通客车/000957.SZ
2021-01-187.097.177.007.120.42%0.15%-7.36%8,410,70059,792,00045%7.111.24%7.03-1.21%7.17-1.46%7.69-1.98%-1.46%
海 利 得/002206.SZ
2021-01-184.054.214.004.193.46%1.21%5.28%12,537,30051,905,000126%4.141.55%4.081.22%4.031.77%3.980.53%-0.17%
启明信息/002232.SZ
2021-01-1812.7213.1112.4012.790.63%-0.30%3.53%16,448,900211,007,000108%12.83-0.30%12.840.76%12.691.10%12.350.82%0.84%
天润工业/002283.SZ
2021-01-185.285.835.265.8310.00%2.66%9.11%28,438,100161,497,000135%5.687.68%5.494.44%5.410.78%5.340.70%-0.28%
亚太股份/002284.SZ
2021-01-185.535.825.495.743.61%0.46%-4.38%18,633,300106,473,00077%5.713.09%5.581.00%5.62-1.51%6.00-2.64%-1.11%
新朋股份/002328.SZ
2021-01-184.564.634.514.560.00%-0.39%-3.49%5,373,80024,603,00066%4.580.88%4.510.90%4.51-0.51%4.73-1.28%-0.81%
兴民智通/002355.SZ
2021-01-184.204.684.194.638.94%2.18%5.32%15,745,00071,348,000156%4.538.32%4.273.76%4.251.70%4.40-0.45%-1.63%
隆基机械/002363.SZ
2021-01-186.286.296.036.055.77%-1.10%-3.04%17,114,600104,697,000108%6.127.47%5.892.90%5.890.53%6.24-2.71%-1.16%
远东传动/002406.SZ
2021-01-186.156.226.116.190.65%0.16%-1.61%3,859,90023,855,00057%6.18-0.03%6.190.52%6.150.18%6.29-0.87%-0.56%
万里扬/002434.SZ
2021-01-188.218.648.148.360.24%0.00%-0.20%22,240,200185,927,000124%8.36-0.80%8.430.90%8.33-0.04%8.38-0.44%-0.27%
中原内配/002448.SZ
2021-01-185.215.285.185.26-0.38%0.48%-0.70%4,403,20023,052,00077%5.24-0.27%5.211.01%5.17-0.08%5.30-0.97%-0.44%
松芝股份/002454.SZ
2021-01-185.465.595.445.561.65%0.42%-3.29%4,326,40023,956,00057%5.541.63%5.461.32%5.430.20%5.75-2.34%-0.61%
双环传动/002472.SZ
2021-01-188.509.058.459.056.47%1.75%12.97%12,532,900111,466,000139%8.895.54%8.483.63%8.303.14%8.012.22%1.08%
金固股份/002488.SZ
2021-01-187.848.587.788.386.89%2.17%16.68%41,359,900339,250,000164%8.203.43%7.914.51%7.644.57%7.184.00%1.48%
飞龙股份/002536.SZ
2021-01-185.515.715.505.610.72%0.04%-10.51%10,952,00061,418,00027%5.611.37%5.61-1.80%5.79-1.06%6.270.02%1.26%
南方轴承/002553.SZ
2021-01-1812.1714.0812.1712.57-7.03%-2.43%4.67%82,111,3001,057,811,000200%12.88-9.24%13.60-0.51%12.990.41%12.013.10%1.90%
万安科技/002590.SZ
2021-01-186.606.646.486.58-0.60%0.09%-2.73%4,391,80028,872,00090%6.570.21%6.490.81%6.52-0.70%6.77-1.21%-0.75%
ST八菱/002592.SZ
2021-01-182.883.032.872.982.76%0.85%0.91%3,476,10010,271,00081%2.962.43%2.870.46%2.900.38%2.95-0.87%-1.16%
日上集团/002593.SZ
2021-01-183.613.713.603.651.11%-0.30%-2.46%3,976,50014,557,00061%3.661.05%3.620.44%3.63-0.28%3.74-1.66%-0.22%
比亚迪/002594.SZ
2021-01-18220.00224.00216.26221.69-1.56%0.37%-2.06%26,379,0005,826,659,00058%220.88-1.10%224.73-2.97%229.94-1.20%226.361.33%1.87%
世纪华通/002602.SZ
2021-01-186.766.816.716.780.00%0.28%-1.90%41,121,700278,019,00071%6.76-0.37%6.79-0.38%6.82-1.05%6.91-0.39%-0.18%
光启技术/002625.SZ
2021-01-1828.1028.2126.2526.72-3.22%-0.52%-1.12%58,423,2001,569,259,00068%26.86-0.67%27.13-1.88%27.36-0.92%27.020.04%2.85%
京威股份/002662.SZ
2021-01-183.623.653.603.651.67%0.52%-1.16%13,620,10049,456,00071%3.631.48%3.580.79%3.58-0.31%3.69-0.99%-0.35%
长鹰信质/002664.SZ
2021-01-1813.1013.4413.1013.280.53%-0.20%-4.03%2,135,10028,410,00038%13.311.39%13.060.38%13.10-0.49%13.84-1.41%-0.80%
ST猛狮/002684.SZ
2021-01-182.492.522.442.48-3.50%-0.32%-9.42%6,434,30016,009,000123%2.49-0.64%2.50-2.83%2.60-3.49%2.74-2.87%-0.91%
浙江世宝/002703.SZ
2021-01-186.636.806.436.620.30%0.17%7.05%34,899,000230,657,00095%6.610.55%6.532.02%6.362.35%6.180.59%0.76%
光洋股份/002708.SZ
2021-01-186.996.996.516.63-0.90%-2.13%4.08%26,884,100182,110,000279%6.772.87%6.596.31%6.472.72%6.372.30%0.36%
登云股份/002715.SZ
2021-01-1818.1018.7617.8618.442.22%0.07%-0.04%496,7009,153,00069%18.434.58%17.700.79%17.86-0.26%18.450.03%0.70%
跃岭股份/002725.SZ
2021-01-187.707.797.537.55-3.08%-0.85%0.19%2,907,40022,139,000111%7.62-1.05%7.502.38%7.370.44%7.54-0.41%-0.83%
双林股份/300100.SZ
2021-01-1810.6610.7110.3010.38-0.95%-0.21%-3.45%13,253,400137,857,00079%10.400.05%10.22-0.44%10.270.22%10.75-2.60%-1.18%
派生科技/300176.SZ
2021-01-186.827.056.786.931.76%-0.30%-3.19%5,547,00038,558,00065%6.952.67%6.751.60%6.78-0.37%7.16-1.87%-0.92%
美晨生态/300237.SZ
2021-01-182.492.722.482.603.17%-1.03%-0.54%52,848,400138,844,000136%2.635.50%2.533.91%2.501.34%2.61-0.46%-0.61%
精锻科技/300258.SZ
2021-01-1814.1014.3513.6614.130.21%1.06%0.05%4,943,30069,115,00071%13.980.82%13.800.50%13.79-1.18%14.12-1.04%-1.27%
云意电气/300304.SZ
2021-01-184.775.024.714.971.84%2.03%2.56%26,141,500127,342,000126%4.87-1.36%4.821.99%4.760.70%4.85-0.76%-1.13%
鹏翎股份/300375.SZ
2021-01-184.464.674.424.643.57%1.58%-0.17%11,782,30053,823,00089%4.573.77%4.411.92%4.410.00%4.65-1.86%-0.69%
东风汽车/600006.SH
2021-01-187.817.817.537.61-2.56%-0.57%-7.39%66,373,800508,026,00052%7.65-1.07%7.71-1.43%7.82-1.09%8.22-1.99%-1.68%
宇通客车/600066.SH
2021-01-1814.4514.6414.2714.570.83%0.76%-2.40%10,904,600157,684,00042%14.460.54%14.50-0.69%14.60-0.33%14.93-1.06%-1.17%
上汽集团/600104.SH
2021-01-1825.4525.4524.7024.77-3.62%-0.39%-0.85%98,930,5002,460,140,00083%24.87-1.66%25.22-1.51%25.50-1.29%24.980.50%0.27%
福田汽车/600166.SH
2021-01-182.812.862.812.850.35%0.28%-2.46%61,286,000174,194,00050%2.840.39%2.84-0.18%2.84-1.11%2.92-0.82%-1.18%
亚星客车/600213.SH
2021-01-186.907.056.886.980.58%0.00%-11.82%6,787,30047,372,00041%6.981.20%6.94-2.64%7.28-1.98%7.92-2.81%-1.38%
曙光股份/600303.SH
2021-01-183.643.693.623.630.00%-0.49%-6.66%8,510,00031,047,00047%3.651.03%3.590.03%3.63-1.36%3.89-2.02%-1.89%
中航电子/600372.SH
2021-01-1820.7121.6520.6621.153.52%-0.62%-2.38%34,919,800743,125,00065%21.284.42%20.84-2.40%21.65-0.79%21.670.47%1.46%
汉马科技/600375.SH
2021-01-187.587.587.457.47-0.93%-0.57%-0.73%4,875,10036,625,00048%7.510.41%7.530.09%7.52-1.04%7.53-0.62%-0.81%
江淮汽车/600418.SH
2021-01-1810.0610.289.9510.14-0.78%0.09%-9.54%51,532,400522,064,00043%10.130.44%10.25-3.63%10.70-2.81%11.21-1.32%-1.18%
航天晨光/600501.SH
2021-01-1810.9011.4010.8511.071.19%-0.87%2.52%17,410,400194,416,000115%11.173.60%10.880.05%10.931.04%10.800.54%0.71%
贵航股份/600523.SH
2021-01-1816.4917.3216.4717.021.98%-0.04%5.69%8,248,800140,456,000106%17.032.75%16.570.19%16.491.40%16.100.81%0.64%
迪马股份/600565.SH
2021-01-182.612.652.592.600.00%-0.54%-0.61%14,574,30038,101,000111%2.610.38%2.591.25%2.580.19%2.62-0.68%-0.51%
金杯汽车/600609.SH
2021-01-184.434.784.354.666.39%1.57%-3.80%17,187,90078,859,00087%4.595.89%4.400.66%4.49-1.17%4.84-2.61%-1.63%
金龙汽车/600686.SH
2021-01-186.777.026.666.921.32%0.73%-7.47%14,663,000100,742,00063%6.871.78%6.79-0.99%6.92-1.52%7.48-2.67%-1.82%
文投控股/600715.SH
2021-01-182.062.122.062.101.94%0.00%0.38%6,413,10013,468,00077%2.102.39%2.061.83%2.040.49%2.09-1.27%-0.93%
中航沈飞/600760.SH
2021-01-1883.6086.7882.5185.402.15%0.30%-4.78%26,750,3002,277,733,00080%85.153.90%83.47-2.75%86.72-1.69%89.690.21%2.01%
内蒙一机/600967.SH
2021-01-1812.0313.2912.0313.108.44%0.31%5.70%94,264,7001,231,037,000141%13.065.68%12.563.14%12.481.91%12.390.69%0.62%
赤峰黄金/600988.SH
2021-01-1816.4516.8016.1616.78-0.06%1.38%-5.56%31,080,200514,450,00061%16.55-0.68%16.62-1.32%16.83-0.61%17.77-1.18%-0.25%
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
2021-01-1813.5013.7713.0413.205.43%-2.53%4.92%232,574,5003,149,668,000310%13.5413.94%12.847.89%12.715.04%12.582.67%-0.66%
骆驼股份/601311.SH
2021-01-1810.0110.249.9310.08-0.59%-0.38%-4.43%42,722,100432,249,00055%10.121.11%10.15-4.31%10.64-1.82%10.550.42%1.11%
长城汽车/601633.SH
2021-01-1842.0042.1940.2141.20-5.31%-0.37%-4.58%55,114,9002,279,296,000106%41.36-2.32%43.23-5.21%44.92-1.60%43.180.57%2.56%
*ST力帆/601777.SH
2021-01-185.025.205.005.09-0.20%-0.41%4.71%10,604,30054,199,00071%5.110.41%5.032.15%5.020.52%4.860.50%-0.35%
星宇股份/601799.SH
2021-01-18185.22194.00176.30190.803.27%0.86%-3.71%2,647,500500,838,00093%189.172.40%188.45-1.13%192.23-1.62%198.16-0.50%0.27%
联明股份/603006.SH
2021-01-189.859.859.719.74-0.10%-0.48%-17.13%1,331,90013,035,00022%9.790.84%9.690.53%9.78-2.70%11.75-1.22%0.19%
北特科技/603009.SH
2021-01-185.545.595.435.581.27%0.43%-2.79%1,974,00010,968,00049%5.561.35%5.48-0.31%5.55-0.41%5.74-3.19%-0.42%
华懋科技/603306.SH
2021-01-1822.9823.8922.5123.193.53%-1.01%1.35%6,283,800147,213,000113%23.435.78%22.784.01%22.401.06%22.880.34%0.07%