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
2021-04-1426.3826.6626.0326.46-0.08%0.35%-4.43%6,157,900162,378,00048%26.370.00%26.48-0.84%26.72-0.50%27.69-0.19%1.34%
长安汽车/000625.SZ
2021-04-1414.3114.7214.3114.602.46%0.34%-0.69%58,386,100849,548,00080%14.551.50%14.420.05%14.53-0.75%14.700.01%0.03%
漳州发展/000753.SZ
2021-04-142.842.862.812.830.35%-0.11%1.29%7,558,90021,411,000128%2.831.00%2.810.61%2.800.39%2.790.29%-0.07%
一汽解放/000800.SZ
2021-04-1411.1211.2811.0511.13-0.36%-0.04%1.44%12,439,800138,515,000132%11.14-0.01%11.090.51%11.030.60%10.970.16%0.06%
ST安凯/000868.SZ
2021-04-144.084.174.044.15-0.95%0.97%-0.10%12,021,00049,412,000102%4.11-2.14%4.17-0.53%4.16-0.07%4.150.15%0.09%
中鼎股份/000887.SZ
2021-04-149.559.709.499.701.68%0.88%-0.79%8,300,90079,814,00083%9.621.07%9.59-0.18%9.64-0.45%9.78-0.42%-0.89%
中国铁物/000927.SZ
2021-04-144.044.083.984.070.99%1.17%-1.24%5,293,30021,296,00086%4.02-0.59%4.05-0.74%4.08-0.59%4.12-0.56%-0.50%
中国重汽/000951.SZ
2021-04-1433.8934.3233.6334.181.58%0.45%-5.31%3,235,100110,079,00067%34.030.31%34.24-0.88%34.63-1.04%36.10-0.99%-0.39%
中通客车/000957.SZ
2021-04-146.406.466.396.450.47%0.31%-0.94%2,680,90017,238,00060%6.43-0.14%6.45-1.06%6.52-0.20%6.510.14%-0.12%
海 利 得/002206.SZ
2021-04-145.475.835.425.744.74%1.41%-1.59%16,465,10093,194,000103%5.661.38%5.66-1.34%5.74-0.93%5.830.09%0.38%
启明信息/002232.SZ
2021-04-1410.2010.4410.1010.341.87%0.72%-3.87%3,464,10035,564,00088%10.271.34%10.34-1.32%10.54-1.22%10.76-0.59%-0.36%
天润工业/002283.SZ
2021-04-146.016.145.976.081.16%0.18%-5.59%9,761,60059,243,00069%6.070.60%6.12-1.04%6.21-1.21%6.44-1.57%-0.26%
亚太股份/002284.SZ
2021-04-145.515.655.455.480.37%-1.01%2.03%23,163,900128,246,000222%5.542.01%5.481.13%5.441.10%5.371.04%0.38%
新朋股份/002328.SZ
2021-04-144.474.554.454.541.57%0.93%0.38%3,818,90017,178,000102%4.500.29%4.51-0.66%4.53-0.35%4.520.18%-0.02%
兴民智通/002355.SZ
2021-04-145.515.755.515.51-9.97%-0.42%-17.24%38,135,300211,019,000201%5.53-9.59%5.68-22.28%6.48-11.81%6.66-4.67%0.86%
隆基机械/002363.SZ
2021-04-145.545.625.505.580.90%0.00%-1.34%2,795,50015,600,00064%5.580.23%5.60-0.55%5.67-0.33%5.660.07%-0.04%
远东传动/002406.SZ
2021-04-146.326.476.296.462.22%0.70%1.59%5,437,50034,882,000148%6.420.42%6.400.28%6.390.14%6.360.32%-0.04%
万里扬/002434.SZ
2021-04-148.008.087.937.96-0.50%-0.52%0.67%4,336,70034,704,00067%8.00-0.32%8.06-0.24%8.030.35%7.910.50%0.01%
中原内配/002448.SZ
2021-04-145.605.685.435.52-0.90%0.13%0.44%13,457,70074,188,000155%5.51-0.67%5.55-0.22%5.540.09%5.500.37%0.25%
松芝股份/002454.SZ
2021-04-145.475.565.445.561.28%1.11%-1.51%3,419,90018,806,00070%5.500.42%5.52-0.99%5.60-0.97%5.65-0.32%-0.67%
双环传动/002472.SZ
2021-04-149.569.749.499.55-1.04%-0.38%0.75%3,475,80033,320,00046%9.59-0.89%9.68-0.71%9.75-0.55%9.480.62%1.28%
金固股份/002488.SZ
2021-04-146.956.956.876.91-0.58%-0.01%-2.14%3,492,90024,138,00060%6.910.35%6.90-0.49%6.97-0.94%7.06-0.20%-0.23%
飞龙股份/002536.SZ
2021-04-145.785.885.695.871.73%1.15%0.39%11,423,70066,293,00060%5.80-0.28%5.88-0.98%5.950.39%5.850.15%1.18%
南方轴承/002553.SZ
2021-04-1410.2510.6310.1210.482.75%0.94%-5.59%9,688,400100,587,00089%10.380.37%10.51-1.90%10.74-1.87%11.10-0.74%-0.44%
万安科技/002590.SZ
2021-04-146.626.906.606.882.84%1.55%4.69%13,018,10088,201,000325%6.782.75%6.682.02%6.631.61%6.571.66%0.30%
ST八菱/002592.SZ
2021-04-143.153.233.153.220.94%0.81%-3.25%1,909,2006,098,00070%3.19-1.08%3.25-0.88%3.28-1.06%3.33-0.89%-0.34%
日上集团/002593.SZ
2021-04-143.493.593.473.571.71%0.82%1.97%9,156,80032,425,000185%3.540.06%3.530.66%3.520.31%3.500.37%-0.14%
比亚迪/002594.SZ
2021-04-14167.00171.00167.00170.954.23%0.88%0.59%29,847,4005,057,753,000119%169.452.65%167.040.64%167.65-0.42%169.950.40%0.07%
世纪华通/002602.SZ
2021-04-146.897.086.897.062.47%0.64%-1.82%33,582,500235,578,00070%7.020.76%7.02-0.68%7.10-0.91%7.19-0.06%-0.62%
光启技术/002625.SZ
2021-04-1419.3519.6219.3219.560.46%0.24%-2.00%8,370,500163,331,00069%19.510.68%19.40-0.55%19.65-0.54%19.96-1.10%-0.75%
京威股份/002662.SZ
2021-04-143.143.253.103.192.24%0.03%-0.03%18,334,40058,469,000146%3.192.08%3.170.25%3.18-0.53%3.190.06%-0.18%
长鹰信质/002664.SZ
2021-04-1412.3312.5612.2812.521.38%0.50%1.15%1,640,50020,438,00084%12.461.33%12.400.15%12.42-0.47%12.380.02%-0.28%
ST猛狮/002684.SZ
2021-04-142.252.362.192.364.89%0.94%-5.18%5,683,70013,290,00049%2.342.54%2.35-1.76%2.41-1.11%2.49-0.80%-0.52%
浙江世宝/002703.SZ
2021-04-144.815.274.775.2710.02%2.35%4.42%10,663,20054,910,000223%5.156.47%5.021.76%5.030.94%5.050.44%-0.30%
光洋股份/002708.SZ
2021-04-146.266.346.216.331.12%0.78%-0.47%2,498,30015,691,00048%6.28-0.43%6.37-0.39%6.39-0.27%6.360.19%0.23%
登云股份/002715.SZ
2021-04-1415.5817.1815.5716.183.59%0.54%1.05%618,4009,952,000128%16.092.23%16.050.32%16.010.13%16.010.02%-0.31%
跃岭股份/002725.SZ
2021-04-146.897.006.886.971.31%0.50%-10.95%1,805,70012,522,00026%6.94-0.56%7.05-2.06%7.23-1.24%7.83-0.55%0.52%
双林股份/300100.SZ
2021-04-148.439.728.439.7220.00%3.79%11.21%27,618,500258,642,000327%9.3715.36%9.018.44%8.895.57%8.742.88%0.14%
派生科技/300176.SZ
2021-04-146.046.296.046.253.65%0.74%0.64%4,645,70028,822,000142%6.202.50%6.140.15%6.18-0.44%6.210.06%-0.51%
美晨生态/300237.SZ
2021-04-142.672.812.642.773.36%1.21%1.32%53,314,300145,901,000160%2.743.44%2.691.58%2.690.30%2.73-0.76%-0.53%
精锻科技/300258.SZ
2021-04-1410.9611.3910.9311.384.21%1.61%1.10%2,536,10028,405,000104%11.201.69%11.14-0.13%11.21-0.33%11.26-0.11%-0.72%
云意电气/300304.SZ
2021-04-145.005.194.985.112.20%-0.04%1.91%24,703,700126,290,000132%5.113.21%5.030.58%5.040.28%5.010.54%0.31%
鹏翎股份/300375.SZ
2021-04-143.673.973.643.854.90%0.18%1.58%16,248,40062,435,000129%3.843.92%3.80-0.47%3.83-0.47%3.790.50%0.18%
东风汽车/600006.SH
2021-04-146.186.276.186.231.47%0.27%-1.58%28,700,800178,321,00076%6.210.86%6.19-0.48%6.25-0.72%6.33-0.02%0.07%
宇通客车/600066.SH
2021-04-1414.2914.5614.1914.502.18%0.38%0.83%11,725,700169,377,00095%14.451.95%14.270.72%14.26-0.02%14.38-0.22%-0.16%
上汽集团/600104.SH
2021-04-1419.8420.0519.8419.950.55%-0.01%-0.17%14,735,200293,993,00064%19.950.40%19.98-0.21%20.090.04%19.980.08%-0.10%
福田汽车/600166.SH
2021-04-144.084.254.054.090.74%-0.66%-5.83%151,469,700623,533,00082%4.120.71%4.13-1.95%4.24-1.60%4.34-0.05%0.41%
亚星客车/600213.SH
2021-04-146.256.416.236.392.08%0.85%0.09%3,288,00020,833,00081%6.340.52%6.36-0.73%6.42-0.48%6.380.25%-0.02%
曙光股份/600303.SH
2021-04-143.713.823.703.791.61%0.26%2.49%12,393,00046,840,000145%3.781.18%3.740.67%3.730.46%3.700.63%0.04%
中航电子/600372.SH
2021-04-1414.4114.7914.4114.752.36%0.79%-1.00%9,397,700137,540,00076%14.641.60%14.56-0.41%14.68-0.38%14.90-1.06%-0.34%
汉马科技/600375.SH
2021-04-146.947.006.936.960.14%0.07%-1.56%2,263,80015,744,00075%6.96-0.87%6.99-0.24%7.02-0.40%7.07-0.30%-0.49%
江淮汽车/600418.SH
2021-04-148.108.218.078.16-0.12%0.02%-1.56%16,487,200134,499,00053%8.161.12%8.14-0.36%8.20-0.51%8.290.09%-0.42%
航天晨光/600501.SH
2021-04-148.608.648.568.620.47%0.23%-2.17%2,133,90018,351,00081%8.60-0.12%8.67-1.10%8.78-0.59%8.81-0.61%-0.18%
贵航股份/600523.SH
2021-04-1413.6813.7613.5813.700.00%0.02%-3.49%1,070,50014,663,00050%13.70-0.15%13.79-0.68%13.93-0.59%14.20-0.73%-0.62%
迪马股份/600565.SH
2021-04-142.982.992.922.97-0.34%0.68%-0.10%14,373,70042,401,00063%2.95-1.50%2.98-0.17%2.98-0.53%2.970.03%-0.56%
金杯汽车/600609.SH
2021-04-144.634.714.524.610.66%0.28%3.27%16,190,60074,434,000113%4.600.59%4.561.15%4.521.17%4.460.54%0.13%
金龙汽车/600686.SH
2021-04-146.817.046.776.91-0.14%-0.14%2.72%9,845,10068,124,000110%6.92-0.56%6.880.22%6.860.59%6.730.81%0.24%
文投控股/600715.SH
2021-04-142.813.092.702.88-2.04%0.63%-0.41%73,047,900209,039,000130%2.86-7.02%3.050.03%2.970.61%2.890.42%2.81%
中航沈飞/600760.SH
2021-04-1461.3062.7161.3062.691.16%0.62%-3.62%6,884,400428,916,00051%62.301.01%62.22-1.98%63.63-0.75%65.05-1.19%0.22%
内蒙一机/600967.SH
2021-04-149.9810.039.9410.010.60%0.08%0.54%7,716,30077,175,00077%10.000.84%9.970.18%9.960.02%9.96-0.10%-0.23%
赤峰黄金/600988.SH
2021-04-1415.1815.2014.9415.050.67%0.05%-2.05%12,689,300190,877,00045%15.040.09%15.20-2.47%15.52-0.23%15.370.26%0.10%
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
2021-04-1410.4810.6810.4210.652.60%0.65%1.20%25,946,800274,542,000102%10.581.48%10.57-0.33%10.59-0.27%10.520.24%0.07%
骆驼股份/601311.SH
2021-04-1410.9911.2210.8811.131.27%0.75%0.91%22,257,900245,888,00074%11.05-0.02%11.13-1.83%11.360.40%11.030.27%-0.23%
长城汽车/601633.SH
2021-04-1430.6831.8830.6831.763.86%0.96%-1.69%29,188,200918,175,00076%31.462.79%30.99-0.33%31.46-1.40%32.310.51%0.99%
ST力帆/601777.SH
2021-04-145.395.425.325.370.00%0.26%-1.76%6,643,50035,580,00069%5.36-0.17%5.50-0.99%5.52-0.27%5.470.31%0.38%
星宇股份/601799.SH
2021-04-14180.05185.00179.66184.171.44%0.57%-0.26%1,030,200188,666,00064%183.141.67%178.670.12%180.77-0.66%184.64-0.51%-0.29%
联明股份/603006.SH
2021-04-149.239.409.229.392.07%0.66%-1.32%1,228,60011,460,00071%9.330.97%9.280.66%9.25-0.21%9.52-0.35%-0.10%
北特科技/603009.SH
2021-04-145.305.515.305.503.00%0.94%1.08%3,545,60019,319,000125%5.451.25%5.43-0.02%5.44-0.13%5.440.17%0.07%
华懋科技/603306.SH
2021-04-1423.5223.7523.4423.570.21%-0.06%0.06%1,078,20025,429,00063%23.59-0.02%23.61-0.28%23.64-0.15%23.560.13%0.37%