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
2021-10-1516.5916.7916.4316.45-1.38%-0.42%1.52%4,322,60071,410,00084%16.52-0.10%16.630.63%16.490.45%16.20-0.23%-1.11%
长安汽车/000625.SZ
2021-10-1518.1318.6517.9018.230.11%-0.44%3.14%80,776,9001,479,126,00095%18.310.30%18.420.43%18.231.14%17.680.48%-0.47%
漳州发展/000753.SZ
2021-10-152.792.802.762.77-1.07%-0.11%0.36%3,161,7008,766,00067%2.77-0.25%2.78-0.07%2.79-0.22%2.76-0.04%-0.09%
一汽解放/000800.SZ
2021-10-1510.9811.1310.8911.041.10%0.21%1.28%12,627,200139,109,000111%11.020.82%10.970.49%10.940.31%10.900.01%-0.77%
安凯客车/000868.SZ
2021-10-153.853.893.833.86-1.03%0.21%-0.03%4,492,70017,307,00078%3.85-0.47%3.88-0.13%3.89-0.26%3.86-0.18%-0.45%
中鼎股份/000887.SZ
2021-10-1516.0016.0415.1415.20-6.40%-1.41%0.39%46,141,800711,399,000208%15.42-2.20%15.411.70%15.191.13%15.140.01%-1.06%
中国铁物/000927.SZ
2021-10-153.693.713.523.57-2.99%-0.58%-3.12%21,543,70077,372,000118%3.59-2.39%3.64-1.62%3.69-0.78%3.69-0.16%-0.27%
中国重汽/000951.SZ
2021-10-1514.8915.0314.7114.76-0.81%-0.34%-11.57%8,839,900130,927,00066%14.81-0.67%15.01-0.89%15.15-0.40%16.69-3.45%-3.56%
中通客车/000957.SZ
2021-10-154.994.994.924.93-1.20%-0.46%-1.71%1,782,7008,829,00076%4.95-0.24%4.99-0.40%5.01-0.38%5.02-0.44%-0.66%
海 利 得/002206.SZ
2021-10-157.417.547.237.34-1.08%-0.29%-5.06%20,785,100152,999,00086%7.36-0.30%7.32-0.10%7.39-0.73%7.73-2.05%-2.53%
启明信息/002232.SZ
2021-10-1510.7410.7610.5510.57-0.19%-0.98%-0.11%1,906,00020,347,00098%10.680.82%10.640.17%10.640.09%10.58-0.13%-0.45%
天润工业/002283.SZ
2021-10-159.649.678.979.23-4.15%-0.92%0.82%32,246,700300,407,00094%9.32-4.82%9.450.51%9.37-0.50%9.16-0.21%-0.77%
亚太股份/002284.SZ
2021-10-157.157.166.907.01-1.68%0.00%-2.45%8,876,30062,221,00092%7.01-1.38%7.07-0.35%7.11-0.62%7.19-1.29%-1.15%
新朋股份/002328.SZ
2021-10-155.245.305.145.163.20%-0.92%3.01%23,228,100120,970,000273%5.214.47%5.113.63%5.062.26%5.010.85%-0.69%
兴民智通/002355.SZ
2021-10-155.936.005.785.90-1.50%0.63%-0.81%6,358,20037,278,000107%5.86-2.50%5.97-1.37%6.01-0.35%5.95-0.47%-0.68%
隆基机械/002363.SZ
2021-10-155.045.094.995.00-1.38%-0.44%-1.13%2,514,10012,627,00087%5.02-0.69%5.04-0.40%5.06-0.47%5.06-1.52%-0.89%
远东传动/002406.SZ
2021-10-155.955.955.815.84-1.85%-0.66%-3.20%3,745,20022,018,00066%5.88-0.81%5.90-0.37%5.94-0.75%6.03-1.55%-0.88%
万里扬/002434.SZ
2021-10-1511.5012.0411.4411.76-0.84%-0.10%5.81%37,149,300437,322,000107%11.770.44%11.621.73%11.450.80%11.111.43%0.96%
中原内配/002448.SZ
2021-10-157.567.667.337.57-0.66%0.53%3.15%33,088,900249,145,000111%7.530.76%7.490.31%7.491.03%7.34-0.85%0.04%
松芝股份/002454.SZ
2021-10-157.858.197.557.57-4.06%-3.09%-3.31%14,009,000109,422,000118%7.810.00%7.761.12%7.710.20%7.83-2.04%-1.56%
双环传动/002472.SZ
2021-10-1521.4423.3021.2022.956.25%2.40%2.38%16,763,400375,714,00095%22.413.23%22.02-0.18%22.46-1.19%22.420.27%0.44%
金固股份/002488.SZ
2021-10-155.956.485.956.4810.02%1.60%7.82%32,890,500209,782,000392%6.387.90%6.265.60%6.184.63%6.013.73%-0.09%
飞龙股份/002536.SZ
2021-10-157.317.367.187.21-2.17%-0.40%-6.85%8,917,70064,559,00053%7.24-1.09%7.27-0.76%7.45-2.49%7.74-2.98%-2.00%
南方轴承/002553.SZ
2021-10-1510.4010.5810.2510.30-1.62%-0.54%0.52%5,067,20052,474,000109%10.36-0.23%10.310.79%10.25-0.08%10.25-0.54%-1.06%
万安科技/002590.SZ
2021-10-157.367.407.307.38-0.27%0.48%2.02%1,483,40010,896,00073%7.350.05%7.330.87%7.270.28%7.23-0.51%-0.77%
ST八菱/002592.SZ
2021-10-157.247.777.117.775.00%1.16%7.41%24,443,000187,745,000202%7.682.80%7.69-0.07%7.671.95%7.231.47%-0.72%
日上集团/002593.SZ
2021-10-154.054.113.933.95-2.71%-0.63%-1.20%5,973,60023,748,00067%3.98-0.60%3.99-1.12%4.02-0.27%4.00-1.67%-0.86%
比亚迪/002594.SZ
2021-10-15275.00287.50271.00283.333.81%0.81%9.47%28,784,6008,089,637,000140%281.043.14%273.812.84%268.152.17%258.811.37%-0.09%
世纪华通/002602.SZ
2021-10-156.937.406.917.355.15%1.04%1.74%81,065,900589,703,000121%7.273.38%7.180.36%7.24-0.41%7.220.22%0.16%
光启技术/002625.SZ
2021-10-1521.0021.4720.8121.180.62%-0.16%-5.16%14,498,000307,566,00056%21.210.04%21.16-0.35%21.54-0.71%22.33-0.69%-0.43%
京威股份/002662.SZ
2021-10-153.773.893.703.72-1.59%-1.48%-0.91%50,804,400191,837,000150%3.781.64%3.84-0.44%3.830.16%3.750.11%-0.49%
长鹰信质/002664.SZ
2021-10-1516.8217.1416.7517.100.88%0.81%0.84%2,188,00037,115,00050%16.96-0.01%16.861.05%16.84-0.05%16.96-1.99%-1.52%
*ST猛狮/002684.SZ
2021-10-156.036.205.875.96-3.56%-1.06%0.39%6,688,80040,290,000105%6.02-3.28%6.13-1.72%6.160.65%5.940.08%-0.23%
浙江世宝/002703.SZ
2021-10-155.285.375.265.351.13%0.53%1.85%3,126,60016,641,000144%5.321.45%5.280.84%5.270.19%5.25-0.11%-0.70%
光洋股份/002708.SZ
2021-10-155.805.895.745.810.17%0.03%0.47%2,036,10011,825,000114%5.810.40%5.800.21%5.81-0.14%5.78-0.45%-0.54%
登云股份/002715.SZ
2021-10-1512.1312.3411.8012.06-1.31%-0.12%0.16%390,4004,714,00067%12.08-1.42%12.150.26%12.120.17%12.04-2.49%-1.12%
跃岭股份/002725.SZ
2021-10-156.766.806.586.59-2.95%-1.15%-1.18%1,361,7009,079,000124%6.67-1.68%6.74-0.39%6.74-0.38%6.67-0.21%-0.37%
双林股份/300100.SZ
2021-10-159.309.308.898.93-4.70%-0.66%-2.02%7,669,80068,940,000131%8.99-3.83%9.19-0.72%9.18-0.94%9.11-1.05%-0.92%
派生科技/300176.SZ
2021-10-156.566.576.356.37-2.90%-0.72%-1.82%2,711,40017,396,00079%6.42-1.55%6.50-0.52%6.52-0.85%6.49-0.51%-0.66%
美晨生态/300237.SZ
2021-10-152.572.572.522.54-0.78%-0.04%-0.86%21,859,50055,550,00066%2.54-0.55%2.54-0.43%2.56-0.39%2.56-1.23%-0.98%
精锻科技/300258.SZ
2021-10-1513.7514.2613.5113.74-0.94%-0.65%6.82%10,798,200149,344,000122%13.830.61%13.571.35%13.331.39%12.861.10%-0.36%
云意电气/300304.SZ
2021-10-156.026.105.915.92-0.34%-0.77%-0.87%12,336,20073,603,00085%5.970.76%5.920.83%5.92-0.44%5.97-1.91%-1.72%
鹏翎股份/300375.SZ
2021-10-154.364.364.204.20-2.55%-1.13%-1.64%3,886,60016,509,00086%4.25-1.26%4.30-0.37%4.30-0.42%4.27-0.77%-1.23%
东风汽车/600006.SH
2021-10-157.787.887.707.76-0.39%-0.39%2.20%23,416,900182,406,00086%7.790.56%7.800.78%7.720.64%7.59-0.50%-1.43%
宇通客车/600066.SH
2021-10-1511.4611.5211.3911.520.61%0.55%0.29%15,172,400173,823,000133%11.46-0.15%11.53-0.42%11.55-0.11%11.490.06%-0.12%
上汽集团/600104.SH
2021-10-1520.4520.9120.4120.821.31%0.50%4.87%50,987,9001,056,253,000144%20.721.50%20.351.37%20.181.29%19.850.63%-0.34%
福田汽车/600166.SH
2021-10-153.713.743.653.70-0.27%0.30%-1.60%55,151,600203,437,00060%3.69-0.38%3.700.19%3.69-0.62%3.76-0.90%-1.50%
亚星客车/600213.SH
2021-10-157.227.277.127.15-1.65%-0.20%0.00%1,896,20013,585,00070%7.16-1.19%7.230.13%7.21-0.15%7.15-0.72%-0.98%
曙光股份/600303.SH
2021-10-153.703.723.653.66-1.08%-0.41%-0.22%4,231,90015,551,00045%3.68-0.73%3.700.30%3.69-0.24%3.67-0.30%-0.79%
中航电子/600372.SH
2021-10-1516.4916.7516.4016.681.21%0.48%-0.17%8,308,800137,933,00074%16.600.75%16.32-0.21%16.57-0.02%16.71-0.51%-0.71%
汉马科技/600375.SH
2021-10-158.558.558.388.39-1.76%-0.56%-0.69%6,216,80052,454,00066%8.440.36%8.380.86%8.35-0.62%8.45-0.78%-0.60%
江淮汽车/600418.SH
2021-10-1513.7114.8013.7114.514.01%0.76%5.01%123,649,5001,780,555,000204%14.402.91%14.162.89%13.931.50%13.820.86%-1.00%
航天晨光/600501.SH
2021-10-159.289.359.209.27-0.11%-0.13%0.44%2,175,40020,192,00059%9.28-0.15%9.220.64%9.220.00%9.23-0.85%-0.85%
贵航股份/600523.SH
2021-10-1515.2415.3814.7014.89-2.30%-0.17%0.22%3,420,40051,017,000119%14.92-1.45%14.920.85%14.830.16%14.86-0.42%-0.91%
迪马股份/600565.SH
2021-10-152.432.432.392.40-0.83%-0.12%-2.04%11,700,70028,122,00083%2.40-1.19%2.42-0.82%2.44-0.65%2.45-0.49%-0.52%
金杯汽车/600609.SH
2021-10-155.935.935.755.77-2.86%-0.77%-0.07%7,811,10045,425,00096%5.82-1.67%5.88-0.36%5.890.10%5.77-0.10%-0.74%
金龙汽车/600686.SH
2021-10-156.176.176.056.06-1.46%-0.48%-1.00%3,631,20022,112,00066%6.09-0.77%6.130.03%6.13-0.28%6.12-0.65%-0.82%
文投控股/600715.SH
2021-10-152.972.972.872.88-3.03%-0.62%-2.11%10,782,20031,248,00082%2.90-1.23%2.92-1.02%2.96-1.33%2.94-0.27%-0.97%
中航沈飞/600760.SH
2021-10-1567.1467.6566.4867.06-0.13%-0.12%-0.11%10,828,900727,049,00069%67.140.37%64.910.30%65.62-0.03%67.14-0.74%-0.84%
内蒙一机/600967.SH
2021-10-159.9510.229.9010.152.11%0.26%2.78%16,115,400163,145,000139%10.121.45%10.001.01%9.980.73%9.880.01%-0.56%
赤峰黄金/600988.SH
2021-10-1516.2116.7316.1516.30-1.33%-0.63%2.29%62,591,2001,026,731,000180%16.40-1.19%16.410.60%16.270.86%15.941.02%-0.46%
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
2021-10-1517.3018.1817.2017.943.16%0.08%9.50%63,678,8001,141,424,000130%17.932.73%17.513.02%16.972.76%16.381.09%-0.86%
骆驼股份/601311.SH
2021-10-1511.6811.9611.6411.860.34%0.16%-2.15%13,148,300155,691,00074%11.840.71%11.740.59%11.78-0.74%12.12-1.05%-1.23%
长城汽车/601633.SH
2021-10-1563.0063.9861.0962.950.51%0.21%11.79%25,027,2001,572,166,000106%62.821.65%61.293.00%59.252.51%56.311.33%-0.41%
力帆科技/601777.SH
2021-10-156.436.586.336.41-0.31%-0.42%-9.26%13,230,50085,164,00043%6.44-0.65%6.500.02%6.58-1.91%7.06-1.92%-0.20%
星宇股份/601799.SH
2021-10-15214.00224.03211.80223.413.43%1.73%13.10%2,417,000530,787,000175%219.614.24%211.153.99%205.363.02%197.532.73%0.57%
联明股份/603006.SH
2021-10-158.879.108.878.941.25%-0.74%2.38%1,990,10017,925,000215%9.012.18%8.911.40%8.871.20%8.730.58%-0.38%
北特科技/603009.SH
2021-10-156.286.316.226.24-0.79%-0.45%0.40%2,398,60015,035,00074%6.270.34%6.230.47%6.23-0.18%6.22-0.85%-0.76%
华懋科技/603306.SH
2021-10-1534.0034.1133.2733.35-1.19%-0.74%-4.19%2,725,70091,583,00061%33.600.73%32.701.33%32.87-0.69%34.81-1.03%-2.33%