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
2019-07-1718.3018.7518.1418.671.14%1.53%-1.47%3,352,80061,654,00066%18.39-1.50%18.61-0.77%18.71-1.80%18.95-0.44%-0.41%
长安汽车/000625.SZ
2019-07-177.147.267.037.130.99%-0.21%1.12%30,844,200220,383,000106%7.15-0.18%7.110.87%7.030.50%7.05-0.10%0.36%
漳州发展/000753.SZ
2019-07-173.223.263.213.220.00%-0.37%-4.68%7,337,20023,711,00042%3.230.28%3.230.03%3.230.12%3.380.09%0.38%
一汽轿车/000800.SZ
2019-07-179.329.649.309.471.18%-0.21%-0.98%10,722,000101,748,000136%9.491.45%9.380.95%9.370.46%9.56-0.68%-0.38%
*ST安凯/000868.SZ
2019-07-172.882.882.842.85-1.04%-0.42%1.82%7,252,40020,755,00078%2.86-0.31%2.861.13%2.820.71%2.80-0.39%0.00%
中鼎股份/000887.SZ
2019-07-179.729.829.709.750.00%-0.03%-0.60%3,408,70033,246,00079%9.750.04%9.710.16%9.710.13%9.81-0.78%-0.04%
一汽夏利/000927.SZ
2019-07-173.954.163.944.053.05%0.05%-2.01%20,256,50082,006,000146%4.052.69%3.991.45%3.990.40%4.13-0.98%-0.61%
中国重汽/000951.SZ
2019-07-1716.4116.9116.3016.832.62%0.60%3.09%6,584,800110,155,000115%16.731.67%16.580.90%16.470.80%16.330.92%0.02%
中通客车/000957.SZ
2019-07-177.407.517.357.481.22%0.58%-2.03%5,272,60039,211,00063%7.441.01%7.370.95%7.35-0.16%7.64-0.68%-0.26%
海 利 得/002206.SZ
2019-07-173.903.943.903.940.51%0.28%-0.63%2,184,0008,581,00065%3.93-0.15%3.93-0.15%3.940.18%3.97-0.43%-0.28%
启明信息/002232.SZ
2019-07-178.939.048.888.980.56%0.09%0.31%3,461,20031,053,00081%8.970.82%8.890.70%8.87-0.10%8.95-0.33%-0.33%
天润曲轴/002283.SZ
2019-07-173.863.873.833.84-0.52%-0.31%-0.90%2,693,80010,377,00081%3.850.18%3.830.24%3.830.03%3.88-0.46%-0.23%
亚太股份/002284.SZ
2019-07-175.095.145.075.08-0.20%-0.41%-2.29%2,293,10011,698,00070%5.100.14%5.07-0.41%5.10-0.31%5.20-1.22%-0.70%
新朋股份/002328.SZ
2019-07-174.024.134.004.091.74%0.84%-0.29%9,079,20036,822,000121%4.060.62%4.030.27%4.04-0.05%4.10-0.77%-0.58%
兴民智通/002355.SZ
2019-07-177.657.677.537.63-0.26%0.50%-3.33%2,543,60019,310,00039%7.59-0.98%7.620.11%7.610.21%7.89-0.72%-1.05%
隆基机械/002363.SZ
2019-07-175.575.625.535.620.90%0.68%-0.64%3,238,20018,077,000137%5.580.14%5.560.51%5.57-0.09%5.66-0.67%-0.52%
远东传动/002406.SZ
2019-07-175.865.915.855.86-0.34%-0.27%-1.23%1,685,8009,906,00077%5.880.24%5.850.24%5.86-0.22%5.93-0.52%-0.24%
万里扬/002434.SZ
2019-07-176.576.636.516.570.00%-0.29%-0.65%1,882,20012,401,00068%6.590.34%6.550.26%6.55-0.18%6.61-0.26%-0.32%
中原内配/002448.SZ
2019-07-175.505.545.485.540.91%0.47%-0.56%1,625,4008,962,00076%5.510.55%5.480.35%5.470.06%5.57-0.20%-0.16%
松芝股份/002454.SZ
2019-07-175.125.155.065.08-0.78%-0.49%-1.21%3,354,20017,122,00087%5.11-0.12%5.100.32%5.080.08%5.14-0.27%-0.21%
双环传动/002472.SZ
2019-07-175.335.365.315.32-0.19%-0.24%-1.37%2,150,60011,470,00070%5.330.38%5.300.23%5.300.15%5.39-0.50%-0.31%
金固股份/002488.SZ
2019-07-178.308.358.278.27-0.48%-0.35%-3.12%6,777,30056,245,00068%8.30-0.64%8.33-0.42%8.37-0.61%8.54-1.10%-0.18%
飞龙股份/002536.SZ
2019-07-175.235.265.185.20-0.57%-0.23%-4.52%3,828,60019,956,00069%5.21-0.50%5.21-0.52%5.26-0.57%5.45-1.27%-1.50%
南方轴承/002553.SZ
2019-07-175.885.945.865.90-0.34%-0.24%-0.84%1,196,4007,076,00061%5.910.44%5.870.65%5.840.47%5.95-0.55%-0.16%
万安科技/002590.SZ
2019-07-177.557.637.507.51-0.53%-0.62%-2.80%2,179,70016,471,00074%7.560.13%7.510.17%7.520.09%7.73-1.10%-0.81%
八菱科技/002592.SZ
2019-07-1714.7914.9614.5714.73-0.07%-0.19%-0.34%2,105,80031,077,00085%14.760.36%14.680.55%14.620.38%14.78-1.40%-0.56%
日上集团/002593.SZ
2019-07-173.763.873.743.852.39%0.86%2.18%11,463,00043,751,000163%3.821.54%3.761.51%3.740.81%3.77-0.21%-0.43%
比亚迪/002594.SZ
2019-07-1754.7955.2054.4054.65-0.24%-0.20%1.37%6,212,900340,229,00063%54.76-0.12%54.930.40%54.450.31%53.910.15%0.48%
世纪华通/002602.SZ
2019-07-1711.0111.1410.9411.080.64%0.32%3.21%8,665,00095,705,000106%11.051.16%10.851.57%10.650.83%10.740.06%-0.41%
光启技术/002625.SZ
2019-07-179.449.609.389.43-0.32%-0.57%0.65%6,527,20061,902,00082%9.480.59%9.370.96%9.33-0.33%9.37-0.11%-0.07%
京威股份/002662.SZ
2019-07-173.313.323.253.28-0.91%-0.09%-0.82%6,954,20022,832,00067%3.28-0.43%3.260.46%3.27-0.58%3.31-0.57%-0.64%
长鹰信质/002664.SZ
2019-07-1713.0913.2213.0913.13-0.38%-0.27%-0.70%1,398,50018,412,00043%13.17-0.16%13.170.21%13.130.10%13.22-0.17%0.00%
*ST猛狮/002684.SZ
2019-07-173.463.503.343.34-5.11%-1.42%-3.66%13,568,60045,968,00085%3.39-5.13%3.49-0.20%3.470.00%3.47-0.63%1.46%
浙江世宝/002703.SZ
2019-07-176.116.546.096.372.91%0.17%3.71%11,494,70073,093,000216%6.362.53%6.281.47%6.241.71%6.140.74%-0.48%
光洋股份/002708.SZ
2019-07-178.778.988.768.931.36%0.34%2.47%6,920,20061,590,000109%8.901.25%8.791.24%8.680.91%8.72-0.05%-0.72%
登云股份/002715.SZ
2019-07-1716.7016.8816.5916.850.30%0.52%1.30%410,2006,876,000100%16.760.75%16.600.78%16.520.60%16.63-0.13%-0.24%
跃岭股份/002725.SZ
2019-07-1710.3210.7610.2310.683.49%0.77%4.01%14,656,200155,330,000218%10.603.33%10.392.81%10.272.06%10.270.55%-0.37%
双林股份/300100.SZ
2019-07-177.187.247.087.09-1.94%-0.77%-2.14%2,296,10016,405,000104%7.15-0.75%7.100.27%7.11-0.10%7.25-0.73%-0.74%
派生科技/300176.SZ
2019-07-1712.1512.2311.7511.81-2.56%-0.70%-9.56%14,221,200169,130,00070%11.89-2.64%11.94-1.70%12.29-2.06%13.06-2.00%-0.67%
美晨生态/300237.SZ
2019-07-173.703.753.683.71-0.54%-0.05%-2.93%7,634,30028,336,00062%3.71-0.48%3.70-0.19%3.71-0.27%3.82-1.82%-0.34%
精锻科技/300258.SZ
2019-07-1711.5511.7611.5011.711.30%0.39%-1.56%906,50010,574,00080%11.670.95%11.650.56%11.63-0.36%11.90-0.52%-0.36%
云意电气/300304.SZ
2019-07-173.863.863.823.83-0.52%-0.13%-1.21%3,131,50012,010,00087%3.84-0.57%3.840.00%3.840.16%3.88-0.56%-0.42%
鹏翎股份/300375.SZ
2019-07-173.863.873.823.85-0.26%0.10%-2.63%6,106,00023,486,00057%3.85-0.44%3.85-0.10%3.86-0.31%3.95-0.88%-0.55%
东风汽车/600006.SH
2019-07-175.095.175.035.141.18%0.53%-2.74%16,770,30085,752,00076%5.110.63%5.090.24%5.09-0.14%5.29-1.18%-0.15%
宇通客车/600066.SH
2019-07-1713.5813.7113.4513.530.15%-0.45%-0.70%5,945,80080,809,00060%13.59-0.07%13.60-0.08%13.590.03%13.63-0.06%0.27%
上汽集团/600104.SH
2019-07-1723.8824.3223.5824.090.54%0.06%-5.19%18,112,000436,046,00068%24.080.03%23.970.04%24.31-1.19%25.41-0.91%-0.15%
福田汽车/600166.SH
2019-07-172.312.322.292.310.00%0.35%-1.91%43,017,70099,018,000106%2.30-0.39%2.31-0.13%2.31-0.35%2.36-0.51%-0.30%
亚星客车/600213.SH
2019-07-1710.1210.499.9710.271.48%0.64%-6.91%9,528,50097,239,00057%10.210.68%10.11-0.13%10.22-1.32%11.03-0.81%0.18%
曙光股份/600303.SH
2019-07-174.884.934.824.85-1.02%-0.41%-2.24%14,135,70068,836,000169%4.87-0.92%4.89-0.23%4.90-0.29%4.96-0.40%-0.17%
中航电子/600372.SH
2019-07-1715.3515.5115.2415.31-0.33%-0.30%-1.00%5,258,30080,746,00084%15.36-0.53%15.390.43%15.340.00%15.460.05%0.30%
华菱星马/600375.SH
2019-07-175.045.165.025.141.18%0.82%-9.86%12,312,30062,766,00032%5.100.06%5.06-0.76%5.17-1.54%5.70-0.11%0.56%
江淮汽车/600418.SH
2019-07-175.075.135.055.080.00%-0.12%-3.09%9,928,20050,498,00059%5.090.06%5.10-0.45%5.15-0.62%5.24-0.44%-0.13%
航天晨光/600501.SH
2019-07-178.999.098.978.98-0.55%-0.37%-2.59%5,464,40049,251,00040%9.01-0.72%9.020.18%8.970.36%9.22-0.46%-0.52%
贵航股份/600523.SH
2019-07-1714.9115.0514.7414.970.40%0.46%0.50%2,563,60038,203,00042%14.900.04%14.790.81%14.67-0.53%14.900.23%0.20%
迪马股份/600565.SH
2019-07-173.943.943.883.89-1.02%-0.31%-1.14%13,389,60052,249,00065%3.90-0.56%3.92-0.28%3.94-0.35%3.940.08%0.33%
金杯汽车/600609.SH
2019-07-173.964.073.913.991.01%-0.18%0.55%8,702,20034,781,000175%4.001.19%3.970.86%3.960.58%3.97-0.55%-0.99%
金龙汽车/600686.SH
2019-07-178.218.458.198.452.42%1.39%0.56%9,329,80077,753,00069%8.331.68%8.27-0.07%8.33-1.02%8.400.19%0.73%
文投控股/600715.SH
2019-07-173.753.753.713.71-0.54%-0.54%-0.16%2,431,1009,067,00053%3.73-0.08%3.710.27%3.710.08%3.72-0.40%-0.59%
中航沈飞/600760.SH
2019-07-1730.1730.3829.9530.08-0.33%-0.24%0.28%4,028,900121,485,00056%30.15-0.33%30.100.45%29.900.48%30.000.08%0.31%
内蒙一机/600967.SH
2019-07-1711.1111.1610.9310.99-2.12%-0.36%-1.39%22,435,300247,454,000126%11.03-3.33%11.20-0.21%11.140.15%11.15-0.34%-0.09%
赤峰黄金/600988.SH
2019-07-175.425.455.385.42-1.63%0.20%-3.20%34,797,400188,234,00055%5.41-1.22%5.420.19%5.450.24%5.60-1.93%-0.70%
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
2019-07-1711.1011.2711.0511.220.90%0.14%-1.86%7,267,50081,422,00066%11.200.94%11.10-0.33%11.20-0.40%11.43-0.17%0.33%
骆驼股份/601311.SH
2019-07-1710.3910.5010.3510.39-0.38%-0.30%0.48%5,309,90055,336,00070%10.42-0.11%10.360.83%10.260.47%10.34-0.50%-0.45%
长城汽车/601633.SH
2019-07-178.508.678.468.53-0.70%-0.34%-4.36%16,990,700145,423,00081%8.560.25%8.59-0.64%8.70-1.40%8.92-0.71%0.27%
力帆股份/601777.SH
2019-07-173.903.933.863.86-1.03%-0.62%-4.38%25,314,30098,319,00066%3.88-0.77%3.88-1.62%3.94-0.43%4.04-0.86%-0.96%
星宇股份/601799.SH
2019-07-1778.5078.9977.1177.70-0.82%-0.47%-1.94%501,00039,113,00059%78.07-1.18%78.49-0.32%78.38-0.18%79.24-0.17%0.45%
联明股份/603006.SH
2019-07-1712.3612.7812.3612.53-1.03%-0.78%-1.82%938,30011,849,00091%12.63-0.28%12.600.71%12.56-0.03%12.76-0.47%-0.99%
北特科技/603009.SH
2019-07-176.466.506.416.42-0.93%-0.40%-4.11%2,801,30018,058,00066%6.45-0.75%6.48-0.58%6.54-0.37%6.70-1.12%-0.10%
华懋科技/603306.SH
2019-07-1713.1913.3013.1913.29-0.15%0.26%0.51%395,4005,241,00076%13.260.20%13.230.27%13.190.28%13.22-0.44%-0.32%