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
2022-06-2416.6817.2516.1216.930.71%2.35%6.17%20,015,300331,076,000135%16.540.24%16.331.91%16.091.47%15.950.91%-0.22%
长安汽车/000625.SZ
2022-06-2421.9522.8821.3222.352.85%1.71%16.32%350,456,9007,700,925,000118%21.975.70%21.004.32%20.403.35%19.222.79%2.55%
漳州发展/000753.SZ
2022-06-243.893.913.833.85-1.28%-0.39%0.31%25,301,00097,791,00072%3.870.78%3.830.08%3.880.36%3.840.03%-0.15%
一汽解放/000800.SZ
2022-06-249.709.719.469.50-2.86%-0.42%-8.58%29,294,100279,452,00049%9.54-0.88%9.560.33%9.59-2.36%10.39-0.05%1.46%
安凯客车/000868.SZ
2022-06-246.676.746.226.749.95%1.55%17.59%194,954,4001,293,938,000316%6.6410.16%6.3211.38%6.0810.75%5.736.48%0.65%
中鼎股份/000887.SZ
2022-06-2419.9020.6919.6320.201.51%0.24%8.29%47,476,200956,682,000106%20.154.99%19.332.85%19.111.57%18.651.81%1.69%
中国铁物/000927.SZ
2022-06-242.942.942.892.91-0.34%0.17%-0.41%20,969,00060,915,00072%2.910.14%2.91-0.38%2.920.00%2.920.10%-0.11%
中国重汽/000951.SZ
2022-06-2413.4013.4513.0813.37-0.96%0.84%3.62%26,002,000344,746,000120%13.26-0.73%13.270.92%13.130.80%12.900.62%0.23%
中通客车/000957.SZ
2022-06-2120.2621.4919.9521.322.11%2.09%24.31%166,156,4003,469,841,000115%20.884.65%19.786.67%18.785.18%17.153.88%5.39%
海 利 得/002206.SZ
2022-06-246.776.796.586.61-2.36%-0.66%0.26%21,184,000140,949,00068%6.651.25%6.530.11%6.600.20%6.590.81%0.77%
启明信息/002232.SZ
2022-06-2414.3214.6014.1614.290.14%-0.36%1.56%17,388,000249,361,000105%14.341.51%14.140.93%14.100.75%14.070.49%0.12%
天润工业/002283.SZ
2022-06-246.907.146.846.971.01%-0.43%5.53%26,273,400183,904,00098%7.002.90%6.821.44%6.821.60%6.611.24%0.68%
亚太股份/002284.SZ
2022-06-249.109.368.859.24-0.65%0.68%0.77%46,626,300427,951,00096%9.18-0.39%9.170.74%9.090.93%9.17-0.42%0.41%
新朋股份/002328.SZ
2022-06-246.096.095.966.01-0.99%0.07%3.05%31,817,400191,109,00090%6.010.37%5.961.05%5.920.46%5.830.90%0.58%
兴民智通/002355.SZ
2022-06-246.086.446.006.4410.09%2.22%20.83%77,953,200491,079,000193%6.3010.72%5.877.71%5.656.26%5.334.00%1.98%
隆基机械/002363.SZ
2022-06-247.177.377.047.300.41%0.76%3.37%41,130,100297,995,00095%7.250.46%7.210.87%7.200.57%7.061.04%1.75%
远东传动/002406.SZ
2022-06-245.305.425.215.361.32%0.90%4.28%26,233,200139,338,000139%5.311.67%5.231.34%5.191.09%5.140.75%0.02%
万里扬/002434.SZ
2022-06-249.249.909.069.503.15%0.18%11.28%60,468,600573,398,000174%9.486.82%9.053.59%8.853.36%8.542.45%0.86%
中原内配/002448.SZ
2022-06-247.147.167.007.06-0.70%-0.11%0.80%17,892,900126,460,00086%7.070.11%7.110.33%7.080.33%7.000.39%0.54%
松芝股份/002454.SZ
2022-06-2410.9710.9710.9710.9710.03%0.00%42.08%4,036,10044,276,00066%10.9710.03%9.763.71%9.456.25%7.723.88%2.59%
双环传动/002472.SZ
2022-06-2430.3031.3529.2129.81-0.67%-1.83%6.19%20,516,700622,999,000168%30.373.56%29.203.25%28.592.08%28.071.90%0.87%
金固股份/002488.SZ
2022-06-246.666.716.516.64-1.34%0.09%4.50%17,798,900118,073,00099%6.630.35%6.561.19%6.481.19%6.350.78%0.54%
飞龙股份/002536.SZ
2022-06-246.876.976.606.80-1.45%0.65%3.41%27,386,200185,023,000115%6.760.90%6.741.13%6.700.71%6.580.64%0.96%
南方轴承/002553.SZ
2022-06-249.7811.009.6110.201.49%1.01%4.57%18,919,900191,049,000271%10.101.41%10.071.32%9.951.29%9.751.63%1.03%
万安科技/002590.SZ
2022-06-248.759.688.729.283.80%1.93%5.31%36,481,800332,127,000128%9.103.74%8.882.89%8.771.69%8.810.94%1.10%
ST八菱/002592.SZ
2022-06-245.045.094.955.03-0.20%0.22%0.82%4,255,00021,357,00091%5.020.50%4.990.12%5.010.24%4.990.40%0.24%
日上集团/002593.SZ
2022-06-243.513.543.463.48-1.14%-0.32%1.25%13,766,90048,055,00093%3.49-0.23%3.510.17%3.490.37%3.440.41%0.44%
比亚迪/002594.SZ
2022-06-24352.99356.28346.01351.05-0.69%0.13%2.61%23,598,4008,273,169,00089%350.580.69%347.721.15%344.860.83%342.120.41%0.85%
世纪华通/002602.SZ
2022-06-244.804.814.744.77-0.21%-0.10%-0.56%49,549,900236,578,00067%4.780.99%4.77-0.50%4.79-0.17%4.800.08%0.17%
光启技术/002625.SZ
2022-06-2416.9517.5716.9017.193.37%-0.38%5.83%65,344,5001,127,608,000252%17.266.10%16.634.30%16.493.51%16.242.15%0.28%
京威股份/002662.SZ
2022-06-243.954.033.864.01-1.96%1.42%3.30%111,824,500442,127,000213%3.95-2.44%4.000.08%3.960.61%3.880.88%1.22%
长鹰信质/002664.SZ
2022-06-2418.0618.0717.1818.079.98%1.14%13.97%25,739,000459,888,000211%17.8710.96%16.736.04%16.364.77%15.863.26%0.91%
*ST猛狮/002684.SZ
2022-06-240.620.690.600.699.52%4.07%3.92%26,661,70017,669,000233%0.664.74%0.66-0.30%0.660.46%0.660.61%-3.88%
浙江世宝/002703.SZ
2022-06-2413.5213.5712.8213.579.97%1.98%51.42%77,639,5001,033,102,000161%13.3110.26%12.2316.81%10.8413.50%8.967.02%5.50%
光洋股份/002708.SZ
2022-06-246.806.956.636.64-2.50%-1.86%-6.33%19,037,400128,800,00046%6.770.67%6.670.54%6.75-4.92%7.090.47%2.37%
登云股份/002715.SZ
2022-06-2413.3013.8613.1713.662.40%1.47%3.66%2,739,70036,883,000130%13.460.32%13.450.40%13.430.45%13.180.53%0.16%
跃岭股份/002725.SZ
2022-06-2410.8710.8710.5910.68-2.55%-0.29%1.19%24,167,800258,872,000127%10.71-0.61%10.690.91%10.610.53%10.550.27%-0.39%
双林股份/300100.SZ
2022-06-249.9210.409.7610.061.41%0.16%5.51%31,657,900317,974,000174%10.044.36%9.763.03%9.661.87%9.541.56%0.71%
派生科技/300176.SZ
2022-06-245.575.605.435.50-1.08%0.18%3.93%5,749,50031,567,000116%5.490.88%5.420.99%5.380.96%5.290.80%0.50%
美晨生态/300237.SZ
2022-06-242.712.732.602.60-3.70%-1.81%3.26%89,190,100236,141,000152%2.650.57%2.611.28%2.581.57%2.521.17%0.29%
精锻科技/300258.SZ
2022-06-2412.1512.4811.9512.040.17%-0.79%6.14%11,312,700137,290,000149%12.143.13%11.852.38%11.721.86%11.341.39%0.57%
云意电气/300304.SZ
2022-06-245.605.705.465.56-1.94%-0.02%4.85%38,568,200214,471,000188%5.560.94%5.481.73%5.411.46%5.301.55%0.76%
鹏翎股份/300375.SZ
2022-06-244.454.664.344.511.81%0.20%5.57%38,888,600175,023,000229%4.502.69%4.402.42%4.352.30%4.271.81%0.53%
东风汽车/600006.SH
2022-06-247.988.107.777.85-3.92%-0.66%-4.49%128,825,9001,018,039,00080%7.90-1.51%7.920.93%7.880.33%8.22-0.87%-0.57%
宇通客车/600066.SH
2022-06-249.139.208.889.01-2.07%0.26%3.23%110,676,900994,615,000156%8.99-3.41%9.090.43%8.980.79%8.730.93%0.46%
上汽集团/600104.SH
2022-06-2418.4318.4518.0518.19-0.93%-0.04%0.81%42,599,900775,223,00089%18.200.23%18.090.53%18.030.40%18.040.38%0.33%
福田汽车/600166.SH
2022-06-242.983.052.882.960.00%0.24%4.04%252,039,000744,313,000142%2.950.17%2.921.35%2.891.40%2.850.96%0.43%
亚星客车/600213.SH
2022-06-2410.0710.079.349.490.21%-2.32%7.85%43,781,600425,330,000215%9.725.50%9.306.76%9.055.07%8.802.89%-0.72%
ST 曙光/600303.SH
2022-06-243.523.543.423.49-0.57%0.43%3.47%17,298,90060,106,000158%3.480.32%3.451.00%3.421.00%3.370.66%-0.33%
中航电子/600372.SH
2022-06-2419.5720.3519.5019.700.51%-1.36%-3.39%36,871,600736,349,00059%19.972.63%19.521.94%19.271.25%20.39-0.15%0.41%
汉马科技/600375.SH
2022-06-2410.2310.8810.0110.250.20%-1.84%6.18%54,614,800570,295,000164%10.444.66%10.123.07%10.011.62%9.652.20%2.14%
江淮汽车/600418.SH
2022-06-2413.4414.1413.2213.650.07%-0.41%0.87%206,020,6002,823,816,000102%13.712.15%13.501.78%13.450.52%13.530.76%1.10%
航天晨光/600501.SH
2022-06-2411.4311.9011.3711.682.19%-0.02%-0.69%8,017,50093,663,00099%11.683.14%11.451.27%11.48-0.08%11.76-0.67%-0.37%
贵航股份/600523.SH
2022-06-2423.4524.8023.4524.303.45%0.32%4.29%8,630,400209,055,000140%24.225.45%23.432.96%23.201.06%23.300.34%-0.02%
迪马股份/600565.SH
2022-06-242.282.292.262.27-0.44%0.04%-0.26%24,817,90056,307,00080%2.27-0.26%2.27-0.53%2.280.22%2.280.00%-0.17%
金杯汽车/600609.SH
2022-06-245.885.985.855.90-0.67%-0.14%1.08%22,773,200134,538,00089%5.911.08%5.841.25%5.790.49%5.840.22%0.02%
金龙汽车/600686.SH
2022-06-247.307.397.027.08-5.09%-1.34%5.22%98,729,300708,433,000151%7.18-0.90%7.092.19%6.942.06%6.731.62%-0.42%
文投控股/600715.SH
2022-06-242.212.252.192.241.36%0.72%1.27%16,206,80036,038,00071%2.221.69%2.21-0.14%2.220.18%2.210.05%-0.34%
中航沈飞/600760.SH
2022-06-2459.2060.9859.2059.480.85%-0.95%2.74%21,821,3001,310,355,000169%60.054.09%58.432.23%58.121.69%57.890.63%0.20%
内蒙一机/600967.SH
2022-06-248.828.918.768.871.14%0.14%1.62%20,554,300182,061,000132%8.861.88%8.760.91%8.740.54%8.730.25%-0.16%
赤峰黄金/600988.SH
2022-06-2416.0116.1515.9016.03-1.35%0.28%-2.39%45,545,000728,040,00059%15.99-1.39%16.06-0.51%16.23-1.79%16.420.28%0.48%
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
2022-06-2417.3718.0217.0217.46-0.23%-0.51%2.52%47,584,000835,108,000100%17.552.87%17.131.97%17.000.73%17.030.88%0.89%
骆驼股份/601311.SH
2022-06-2411.7011.9911.5911.65-1.60%-0.88%8.80%34,155,400401,418,000124%11.752.69%11.472.42%11.192.33%10.711.77%1.26%
长城汽车/601633.SH
2022-06-2440.8041.1939.4939.91-1.24%-0.73%1.22%59,448,8002,390,131,00091%40.211.45%39.591.85%39.190.67%39.431.01%1.14%
力帆科技/601777.SH
2022-06-245.375.945.285.725.93%1.01%6.46%89,504,900506,831,000202%5.665.69%5.504.05%5.462.62%5.371.59%0.82%
星宇股份/601799.SH
2022-06-24166.97173.03163.01172.092.92%1.00%7.90%1,872,800319,100,000112%170.393.67%164.313.22%160.701.88%159.501.05%0.33%
联明股份/603006.SH
2022-06-2410.4910.699.4310.699.98%6.99%16.42%22,185,200221,677,000450%9.994.40%9.778.94%9.538.75%9.186.93%0.61%
北特科技/603009.SH
2022-06-247.607.857.357.64-0.13%0.78%3.35%41,557,000315,060,000156%7.58-4.56%7.790.99%7.620.85%7.391.55%1.37%
华懋科技/603306.SH
2022-06-2430.9431.6030.7130.790.49%-0.81%3.34%5,688,100176,574,000167%31.042.05%30.661.28%30.421.14%29.791.08%0.36%