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
2020-01-2314.3314.4513.7713.89-4.27%-1.62%-7.64%8,414,300118,805,00076%14.12-2.13%14.63-3.43%15.00-1.28%15.04-0.23%0.58%
长安汽车/000625.SZ
2020-01-2310.3410.459.769.88-5.64%-1.73%-10.01%44,864,800451,071,00086%10.05-3.83%10.35-2.40%10.58-1.70%10.98-0.84%0.55%
漳州发展/000753.SZ
2020-01-232.922.932.842.85-2.73%-1.01%-5.88%6,451,40018,574,00059%2.88-1.37%2.91-0.99%2.93-0.68%3.03-0.56%-0.02%
一汽轿车/000800.SZ
2020-01-239.749.989.469.68-1.83%-0.56%-4.26%9,518,40092,658,000102%9.740.04%9.82-1.55%9.97-0.87%10.11-0.59%-0.11%
*ST安凯/000868.SZ
2020-01-235.705.765.545.54-4.97%-0.75%-7.26%14,951,80083,467,00068%5.58-4.63%5.79-2.59%5.90-0.59%5.97-1.35%0.54%
中鼎股份/000887.SZ
2020-01-239.9010.009.319.46-5.87%-2.06%-8.01%23,597,500227,938,00084%9.66-2.65%9.82-1.29%9.92-1.31%10.28-1.49%0.25%
一汽夏利/000927.SZ
2020-01-234.494.514.244.29-4.45%-1.79%-8.96%20,904,10091,318,00074%4.37-1.09%4.43-1.64%4.50-1.62%4.71-1.01%-1.20%
中国重汽/000951.SZ
2020-01-2320.1820.3718.2519.13-5.67%-1.79%-7.85%8,520,800165,977,000148%19.48-4.31%19.99-2.47%20.29-2.06%20.76-1.34%-0.67%
中通客车/000957.SZ
2020-01-237.487.486.897.15-6.66%-2.12%-2.36%20,562,600150,202,00097%7.31-2.56%7.57-1.12%7.520.80%7.320.33%0.84%
海 利 得/002206.SZ
2020-01-234.164.184.024.07-2.86%-0.44%-0.97%7,854,50032,113,00090%4.09-0.99%4.14-0.39%4.130.17%4.11-0.10%0.29%
启明信息/002232.SZ
2020-01-239.579.578.649.07-5.52%-1.40%-7.82%8,263,80076,017,000129%9.20-3.50%9.44-2.77%9.60-2.16%9.84-1.34%0.28%
天润曲轴/002283.SZ
2020-01-233.733.753.583.63-3.46%-0.63%-4.04%9,451,50034,522,000146%3.65-2.09%3.71-1.57%3.74-0.93%3.78-0.79%0.01%
亚太股份/002284.SZ
2020-01-235.165.255.005.09-1.74%-0.51%-6.49%8,252,20042,218,00073%5.12-0.27%5.15-1.06%5.24-1.78%5.44-1.18%0.07%
新朋股份/002328.SZ
2020-01-234.434.434.024.17-6.29%-1.51%-1.67%28,231,600119,521,000160%4.23-2.91%4.29-0.09%4.26-0.14%4.24-0.21%0.18%
兴民智通/002355.SZ
2020-01-236.396.396.086.13-4.07%-1.30%-8.63%7,154,70044,435,000107%6.21-3.53%6.42-2.31%6.51-1.84%6.71-1.24%-0.29%
隆基机械/002363.SZ
2020-01-236.086.125.815.85-4.57%-1.71%-6.49%4,693,40027,937,00087%5.95-1.64%6.03-1.37%6.09-1.17%6.26-0.79%0.03%
远东传动/002406.SZ
2020-01-235.805.805.405.57-4.46%-0.91%-7.64%6,432,60036,156,00092%5.62-3.10%5.76-2.67%5.87-1.68%6.03-1.66%-0.05%
万里扬/002434.SZ
2020-01-2310.1710.189.549.98-1.77%1.19%-1.81%10,942,200107,922,000116%9.86-2.65%10.01-1.43%10.08-1.68%10.16-0.01%0.66%
中原内配/002448.SZ
2020-01-235.475.515.275.35-3.43%-0.48%-7.15%6,895,40037,073,00055%5.38-1.48%5.47-1.81%5.57-1.63%5.76-0.28%0.36%
松芝股份/002454.SZ
2020-01-235.175.275.075.230.19%0.81%-0.27%12,429,00064,477,000132%5.190.78%5.160.18%5.17-0.19%5.24-0.13%0.31%
双环传动/002472.SZ
2020-01-235.655.695.405.49-2.31%-0.76%-4.87%4,593,50025,409,00086%5.53-0.66%5.59-0.85%5.63-0.95%5.77-0.62%0.13%
金固股份/002488.SZ
2020-01-237.227.346.906.98-3.86%-1.31%-8.15%22,662,200160,286,000103%7.07-2.35%7.24-2.33%7.36-2.22%7.60-1.30%0.12%
飞龙股份/002536.SZ
2020-01-235.225.224.945.01-4.02%-0.79%-6.20%6,009,50030,349,00075%5.05-3.39%5.17-0.92%5.19-1.24%5.34-0.76%0.16%
南方轴承/002553.SZ
2020-01-235.305.315.005.02-5.46%-2.18%-7.07%4,856,90024,928,000153%5.13-3.23%5.25-2.11%5.30-1.60%5.40-1.24%-0.16%
万安科技/002590.SZ
2020-01-237.958.057.517.63-5.69%-1.80%-5.70%10,685,60083,029,00072%7.77-3.43%8.01-0.82%8.09-1.92%8.090.26%1.06%
八菱科技/002592.SZ
2020-01-2313.1813.3412.4412.55-4.85%-2.55%-9.45%3,592,80046,269,000115%12.88-2.66%13.13-2.24%13.40-2.23%13.86-1.47%-0.17%
日上集团/002593.SZ
2020-01-233.803.803.603.63-5.22%-1.55%-6.15%9,158,70033,772,00099%3.69-2.31%3.75-1.65%3.81-1.40%3.87-0.90%-0.17%
比亚迪/002594.SZ
2020-01-2357.9961.8857.5159.830.94%0.53%8.41%29,158,5001,735,367,00089%59.521.28%58.590.97%57.952.21%55.191.06%1.50%
世纪华通/002602.SZ
2020-01-2312.6813.1812.0012.70-0.94%0.04%-1.31%46,039,400584,488,000114%12.700.95%12.67-0.36%12.74-0.51%12.87-0.19%0.34%
光启技术/002625.SZ
2020-01-238.698.888.328.44-4.74%-1.62%-8.07%11,803,100101,261,00091%8.58-2.92%8.76-1.26%8.85-1.72%9.18-1.06%-0.25%
京威股份/002662.SZ
2020-01-232.432.562.402.45-7.55%-0.77%-11.39%20,526,80050,687,000141%2.47-6.01%2.55-4.71%2.62-3.79%2.77-2.26%-0.30%
长鹰信质/002664.SZ
2020-01-2315.5215.6814.6414.92-3.99%-1.57%-5.02%5,282,20080,065,00089%15.16-1.24%15.33-1.25%15.46-0.66%15.71-1.34%-0.33%
*ST猛狮/002684.SZ
2020-01-235.806.015.555.881.38%1.38%1.19%7,817,50045,341,00074%5.80-1.11%6.01-2.42%6.080.53%5.81-0.09%-0.67%
浙江世宝/002703.SZ
2020-01-234.784.904.654.67-3.31%-1.91%-8.70%7,295,60034,735,00056%4.76-1.04%4.85-0.92%4.90-1.03%5.12-2.92%0.03%
光洋股份/002708.SZ
2020-01-237.297.487.217.370.55%0.33%-3.28%5,318,70039,071,000104%7.350.31%7.35-0.19%7.39-0.75%7.62-1.27%-0.62%
登云股份/002715.SZ
2020-01-2323.8024.1121.4921.49-10.01%-4.95%-1.58%2,637,20059,627,000112%22.61-2.35%22.85-0.67%22.831.00%21.841.45%1.62%
跃岭股份/002725.SZ
2020-01-2311.2411.7810.7011.08-4.07%-1.56%2.37%18,045,400203,127,000133%11.260.57%11.151.17%11.020.91%10.820.92%0.87%
双林股份/300100.SZ
2020-01-236.046.355.896.02-0.33%-1.00%-8.45%11,778,90071,632,00086%6.080.93%6.11-1.93%6.31-1.30%6.58-1.32%0.18%
派生科技/300176.SZ
2020-01-238.829.058.608.71-4.07%-1.30%-9.71%8,519,00075,183,00070%8.83-2.30%9.00-2.22%9.22-2.57%9.65-2.07%-0.16%
美晨生态/300237.SZ
2020-01-232.542.552.452.46-3.91%-1.48%-7.06%29,394,10073,391,000115%2.50-2.39%2.55-1.77%2.58-1.49%2.65-1.16%-0.16%
精锻科技/300258.SZ
2020-01-2311.4011.4810.7010.82-5.09%-1.66%-8.43%1,993,50021,935,00078%11.00-2.37%11.25-1.69%11.41-1.54%11.82-0.56%0.23%
云意电气/300304.SZ
2020-01-234.504.614.304.36-3.33%-1.80%-3.50%16,125,00071,597,000101%4.440.14%4.46-1.59%4.51-0.09%4.52-0.92%-0.13%
鹏翎股份/300375.SZ
2020-01-233.703.703.473.52-5.38%-1.65%-3.77%15,561,40055,702,000156%3.58-2.90%3.65-0.95%3.65-0.63%3.66-0.63%0.02%
东风汽车/600006.SH
2020-01-234.474.474.304.35-3.33%-0.80%-5.68%12,154,60053,300,000109%4.39-2.06%4.46-1.83%4.52-1.09%4.61-0.80%-0.09%
宇通客车/600066.SH
2020-01-2316.2316.4415.4815.78-3.07%-1.10%3.10%25,568,100407,967,00082%15.96-1.54%16.14-0.30%15.961.21%15.310.64%0.67%
上汽集团/600104.SH
2020-01-2323.1023.1022.5022.61-2.59%-0.57%-6.75%24,893,700566,076,00090%22.74-1.92%23.16-1.91%23.61-1.48%24.25-0.83%0.12%
福田汽车/600166.SH
2020-01-232.052.051.982.00-2.91%-0.74%-3.57%52,531,900105,870,000106%2.02-1.71%2.03-0.49%2.04-0.44%2.07-0.72%-0.26%
亚星客车/600213.SH
2020-01-238.638.658.008.17-6.20%-2.00%-9.80%9,228,70076,936,00070%8.34-3.65%8.78-4.40%9.05-0.82%9.06-0.61%0.15%
曙光股份/600303.SH
2020-01-233.463.563.383.43-2.00%-0.98%-2.78%8,701,30030,141,000104%3.46-0.97%3.510.03%3.48-0.12%3.53-0.59%-0.24%
中航电子/600372.SH
2020-01-2314.4314.9814.2814.35-2.05%-1.44%-3.94%5,996,80087,306,000104%14.560.10%14.66-1.21%14.78-0.71%14.94-0.67%-0.14%
华菱星马/600375.SH
2020-01-234.744.774.504.52-4.03%-2.61%-5.68%7,720,70035,835,000143%4.64-0.96%4.69-1.16%4.71-0.80%4.79-0.91%-0.13%
江淮汽车/600418.SH
2020-01-235.015.074.804.90-3.16%-0.83%-4.22%21,749,200107,467,000114%4.94-1.79%5.00-1.38%5.06-0.65%5.12-0.68%0.01%
航天晨光/600501.SH
2020-01-238.828.828.418.582.14%-0.87%1.51%13,392,900115,917,000196%8.664.15%8.521.21%8.530.27%8.450.92%0.44%
贵航股份/600523.SH
2020-01-2314.6214.9413.6113.78-7.76%-2.50%-5.67%6,470,10091,442,000133%14.13-4.16%14.60-1.05%14.56-0.66%14.61-0.71%0.26%
迪马股份/600565.SH
2020-01-233.263.293.163.17-3.94%-1.55%-6.10%15,642,40050,372,000121%3.22-1.83%3.27-1.27%3.31-1.20%3.38-0.91%-0.34%
金杯汽车/600609.SH
2020-01-233.953.953.843.90-1.76%0.41%-1.29%4,576,60017,774,00094%3.88-1.85%3.95-1.25%3.96-0.03%3.95-0.33%-0.15%
金龙汽车/600686.SH
2020-01-237.107.176.816.88-4.58%-1.77%-6.37%6,171,00043,224,00082%7.00-3.35%7.28-2.30%7.35-0.53%7.35-0.31%0.28%
文投控股/600715.SH
2020-01-233.383.433.153.30-2.08%0.55%-5.61%15,217,60049,942,000118%3.28-3.10%3.35-2.36%3.41-2.46%3.50-1.52%-0.46%
中航沈飞/600760.SH
2020-01-2329.5030.2028.8029.00-3.01%-1.25%-5.88%9,004,700264,444,00097%29.37-1.09%29.84-1.54%30.17-1.03%30.81-1.06%-0.53%
内蒙一机/600967.SH
2020-01-2310.9811.1810.5010.61-4.16%-1.83%-3.07%12,501,400135,114,00098%10.81-1.25%10.96-0.62%11.00-0.01%10.95-0.31%0.03%
赤峰黄金/600988.SH
2020-01-235.635.845.595.742.32%0.21%1.72%113,267,300648,822,000113%5.733.13%5.670.93%5.630.82%5.64-1.14%0.12%
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
2020-01-2311.1811.2610.7810.86-3.64%-1.09%-7.17%14,994,400164,643,00098%10.98-1.21%11.14-1.81%11.34-1.76%11.70-1.10%-0.21%
骆驼股份/601311.SH
2020-01-2310.2810.349.759.87-5.46%-1.68%-6.33%19,221,800192,968,00093%10.04-2.48%10.20-1.38%10.30-1.08%10.54-0.62%0.48%
长城汽车/601633.SH
2020-01-238.658.708.208.35-4.02%-1.10%-5.44%17,722,800149,639,00091%8.44-2.02%8.57-1.73%8.66-0.70%8.83-0.64%-0.18%
力帆股份/601777.SH
2020-01-232.882.882.712.73-4.55%-2.15%-10.11%20,831,00058,114,00088%2.79-2.24%2.88-3.03%2.94-1.57%3.04-2.32%-0.36%
星宇股份/601799.SH
2020-01-23102.17103.1498.0098.50-3.57%-1.70%-1.82%1,188,200119,062,000101%100.20-1.18%100.60-0.22%100.60-0.11%100.320.05%0.60%
联明股份/603006.SH
2020-01-2311.3011.3410.6210.73-5.38%-2.02%-7.70%1,812,10019,845,00089%10.95-2.56%11.20-1.89%11.33-1.21%11.63-1.28%0.05%
北特科技/603009.SH
2020-01-236.606.846.306.38-4.49%-2.51%-8.35%9,309,30060,924,00070%6.54-0.70%6.61-1.34%6.69-0.89%6.96-1.93%-0.05%
华懋科技/603306.SH
2020-01-2314.3314.4513.8013.83-4.16%-1.31%-10.77%2,117,70029,677,00049%14.01-1.76%14.27-2.34%14.61-2.11%15.50-0.27%0.95%