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
2020-07-0715.3015.5014.8014.89-1.97%-1.48%7.15%21,674,000327,557,000224%15.112.11%14.653.61%14.282.86%13.902.78%0.93%
长安汽车/000625.SZ
2020-07-0712.5313.1012.3112.953.19%0.67%9.68%78,350,4001,007,900,000162%12.865.21%12.333.45%12.032.76%11.811.58%0.56%
漳州发展/000753.SZ
2020-07-073.023.102.993.00-0.33%-0.76%2.99%19,594,30059,242,000213%3.021.48%2.971.64%2.951.31%2.911.08%0.14%
一汽解放/000800.SZ
2020-07-0713.0113.6012.7912.920.47%-1.55%9.08%48,620,600638,096,000179%13.123.31%12.543.88%12.223.14%11.842.25%0.37%
ST安凯/000868.SZ
2020-07-074.004.173.994.081.49%0.02%1.95%16,896,20068,921,000140%4.082.51%4.011.39%3.971.10%4.00-0.62%-1.03%
中鼎股份/000887.SZ
2020-07-079.359.659.159.15-0.22%-2.20%6.58%67,689,600633,321,000266%9.364.63%8.994.66%8.804.02%8.593.22%0.72%
*ST夏利/000927.SZ
2020-07-073.623.803.583.640.00%-0.90%0.52%14,029,30051,524,000109%3.671.41%3.601.93%3.551.55%3.62-0.22%0.26%
中国重汽/000951.SZ
2020-07-0731.0931.9530.0031.541.02%1.54%3.99%8,122,600252,297,000129%31.06-0.01%31.05-0.21%31.070.12%30.330.32%0.44%
中通客车/000957.SZ
2020-07-077.157.337.027.090.00%-1.13%3.84%21,984,600157,644,000243%7.172.22%7.012.49%6.922.02%6.831.70%0.28%
海 利 得/002206.SZ
2020-07-073.563.643.463.46-1.70%-2.07%1.02%19,486,40068,844,000231%3.531.58%3.471.43%3.451.17%3.430.97%0.26%
启明信息/002232.SZ
2020-07-0710.3510.5810.2010.25-0.68%-1.30%3.68%15,135,100157,172,000180%10.391.54%10.211.98%10.071.66%9.891.32%0.55%
天润工业/002283.SZ
2020-07-074.764.884.684.69-1.05%-1.49%3.65%22,697,500108,072,000170%4.762.21%4.672.21%4.601.79%4.531.19%-0.08%
亚太股份/002284.SZ
2020-07-075.905.955.515.51-1.78%-3.79%3.92%45,402,500260,028,000356%5.734.24%5.585.61%5.455.30%5.304.31%0.74%
新朋股份/002328.SZ
2020-07-076.106.325.886.193.17%1.18%5.49%57,980,000354,750,000172%6.123.45%5.992.73%5.931.18%5.871.21%0.18%
兴民智通/002355.SZ
2020-07-075.846.235.746.003.63%0.91%5.95%23,705,200140,956,000265%5.952.96%5.832.69%5.772.65%5.661.52%0.19%
隆基机械/002363.SZ
2020-07-078.208.257.908.161.62%1.04%3.12%12,268,30099,082,00098%8.080.27%8.03-0.09%8.07-0.03%7.910.84%1.31%
远东传动/002406.SZ
2020-07-076.847.046.736.861.48%-0.69%4.76%12,707,50087,789,000192%6.913.74%6.732.23%6.652.00%6.551.17%-0.04%
万里扬/002434.SZ
2020-07-079.559.789.369.38-1.05%-1.45%3.91%13,241,000126,034,000160%9.521.58%9.321.81%9.191.50%9.031.14%0.30%
中原内配/002448.SZ
2020-07-075.455.535.335.440.00%0.00%3.70%22,072,800120,087,000220%5.441.13%5.371.76%5.311.45%5.251.12%-0.66%
松芝股份/002454.SZ
2020-07-074.985.054.894.970.40%-0.38%3.82%12,882,90064,277,000236%4.991.96%4.912.06%4.851.72%4.791.25%-0.10%
双环传动/002472.SZ
2020-07-075.405.455.275.31-0.75%-0.69%3.01%18,511,30098,988,000187%5.351.04%5.261.49%5.221.14%5.160.98%0.30%
金固股份/002488.SZ
2020-07-075.855.995.745.820.34%-0.97%5.15%22,651,100133,112,000207%5.882.57%5.732.74%5.632.07%5.541.58%0.38%
飞龙股份/002536.SZ
2020-07-076.827.076.636.831.19%-0.84%1.52%40,629,100279,871,000149%6.893.88%6.722.60%6.681.41%6.730.18%0.14%
南方轴承/002553.SZ
2020-07-076.496.736.306.501.40%-0.46%3.60%15,380,200100,435,000197%6.532.96%6.382.72%6.301.83%6.271.11%-0.14%
万安科技/002590.SZ
2020-07-077.307.407.187.250.28%-0.62%3.31%9,469,10069,076,000232%7.301.32%7.201.84%7.121.83%7.021.26%0.22%
ST八菱/002592.SZ
2020-07-076.276.566.276.29-4.70%-0.73%-16.75%26,378,000167,128,000285%6.34-4.00%6.35-7.34%6.64-14.16%7.56-8.25%-1.99%
日上集团/002593.SZ
2020-07-073.683.723.623.63-0.82%-1.09%1.85%16,231,30059,568,000232%3.671.63%3.621.15%3.601.04%3.560.94%0.19%
比亚迪/002594.SZ
2020-07-0784.7688.5083.0083.002.60%-2.64%9.55%46,670,6003,978,642,000185%85.257.38%80.524.41%78.713.59%75.763.31%1.77%
世纪华通/002602.SZ
2020-07-0716.2617.4015.9517.065.96%2.36%10.22%149,383,5002,489,552,000135%16.675.66%15.992.95%15.812.34%15.481.67%0.98%
光启技术/002625.SZ
2020-07-077.818.077.697.871.94%-0.69%4.65%37,435,100296,682,000248%7.933.50%7.743.09%7.622.53%7.521.61%0.07%
京威股份/002662.SZ
2020-07-073.803.803.553.651.67%-1.16%4.61%93,395,000344,934,000217%3.694.65%3.583.35%3.532.62%3.491.63%-0.20%
长鹰信质/002664.SZ
2020-07-0714.3514.5414.0914.10-0.49%-1.06%3.12%12,742,800181,602,000215%14.252.03%14.022.03%13.861.85%13.671.07%0.20%
*ST猛狮/002684.SZ
2020-07-075.715.745.605.61-1.75%-0.64%-2.84%7,474,90042,206,000129%5.65-0.09%5.65-0.30%5.67-0.54%5.77-1.18%-0.19%
浙江世宝/002703.SZ
2020-07-074.715.004.514.784.37%1.04%7.05%23,130,500109,425,000316%4.734.37%4.613.85%4.553.60%4.472.62%0.42%
光洋股份/002708.SZ
2020-07-076.856.936.686.76-0.44%-0.38%2.95%11,140,40075,599,000211%6.791.25%6.701.49%6.631.27%6.570.72%0.17%
登云股份/002715.SZ
2020-07-0725.9627.1925.5227.004.49%2.59%3.36%1,813,00047,716,000132%26.321.48%26.130.34%26.18-0.51%26.120.45%0.42%
跃岭股份/002725.SZ
2020-07-0711.8912.3811.7212.100.17%0.25%4.90%22,390,800270,261,000119%12.072.23%11.850.38%11.790.90%11.541.04%1.30%
双林股份/300100.SZ
2020-07-075.895.895.655.73-1.38%-0.83%4.13%15,697,50090,702,000101%5.781.28%5.681.98%5.601.34%5.500.82%0.82%
派生科技/300176.SZ
2020-07-076.456.496.006.10-1.45%-1.15%6.27%16,906,800104,328,000200%6.172.07%5.993.67%5.852.36%5.741.86%0.07%
美晨生态/300237.SZ
2020-07-072.362.372.312.320.00%-0.60%2.52%43,224,800100,886,000195%2.330.82%2.311.18%2.291.10%2.260.80%0.15%
精锻科技/300258.SZ
2020-07-0713.7613.8612.8112.92-1.60%-1.88%6.14%17,058,100224,619,000375%13.170.70%12.874.42%12.586.00%12.174.73%0.58%
云意电气/300304.SZ
2020-07-074.154.214.054.06-1.46%-1.41%3.36%18,562,90076,450,000189%4.121.73%4.042.05%3.981.53%3.931.19%0.30%
鹏翎股份/300375.SZ
2020-07-073.903.973.823.82-1.04%-1.39%3.08%33,308,400129,041,000203%3.872.06%3.802.13%3.751.65%3.711.04%-0.82%
东风汽车/600006.SH
2020-07-074.364.454.284.32-0.23%-1.41%2.61%44,683,300195,793,000269%4.382.19%4.302.04%4.251.80%4.211.54%0.22%
宇通客车/600066.SH
2020-07-0713.3013.4912.9913.03-0.84%-0.87%4.03%28,595,000375,892,000200%13.151.22%12.951.90%12.791.54%12.531.69%0.58%
上汽集团/600104.SH
2020-07-0720.0520.4419.1819.20-2.83%-2.62%3.87%107,258,4002,114,654,000203%19.721.57%19.213.46%18.752.79%18.491.66%0.27%
福田汽车/600166.SH
2020-07-071.982.031.961.970.51%-1.35%3.74%118,295,700236,184,000241%2.002.78%1.952.36%1.931.96%1.901.55%0.16%
亚星客车/600213.SH
2020-07-077.367.407.177.27-0.27%-0.60%2.65%6,528,00047,748,000221%7.311.05%7.211.45%7.151.22%7.080.97%0.05%
曙光股份/600303.SH
2020-07-073.533.623.493.540.57%-0.56%4.21%23,209,30082,633,000222%3.562.39%3.492.17%3.451.98%3.401.22%-0.09%
中航电子/600372.SH
2020-07-0714.7115.2714.4614.902.41%-0.29%6.73%29,666,500443,331,000259%14.944.74%14.414.13%14.132.96%13.962.42%0.51%
华菱星马/600375.SH
2020-07-078.208.778.028.656.53%3.15%8.08%33,659,500282,275,000212%8.393.98%8.202.54%8.112.24%8.001.06%-0.01%
江淮汽车/600418.SH
2020-07-079.5510.129.4110.1210.00%2.87%11.28%144,086,1001,417,562,000126%9.848.32%9.293.63%9.142.27%9.090.15%-0.89%
航天晨光/600501.SH
2020-07-079.8710.269.809.971.73%-0.65%5.51%21,381,500214,561,000234%10.043.83%9.753.32%9.602.80%9.451.83%0.27%
贵航股份/600523.SH
2020-07-0717.0617.1516.5017.030.77%1.47%0.85%16,914,600283,890,000145%16.78-0.01%16.80-0.10%16.81-0.15%16.890.44%0.95%
迪马股份/600565.SH
2020-07-073.193.273.113.130.32%-1.17%5.53%68,611,600217,279,000211%3.173.16%3.082.98%3.012.24%2.971.92%0.29%
金杯汽车/600609.SH
2020-07-078.308.888.008.675.73%2.64%18.18%44,526,800376,097,000149%8.454.34%8.113.99%7.833.74%7.343.79%2.22%
金龙汽车/600686.SH
2020-07-076.126.216.036.04-0.98%-1.06%2.83%11,770,50071,857,000239%6.111.19%6.022.26%5.941.83%5.871.19%-0.03%
文投控股/600715.SH
2020-07-072.973.012.882.92-0.68%-1.05%3.51%26,201,00077,327,000196%2.952.25%2.902.19%2.861.96%2.820.75%-0.06%
中航沈飞/600760.SH
2020-07-0740.7042.6140.2142.619.99%2.53%19.36%25,667,5001,066,719,000198%41.568.70%38.246.02%36.964.78%35.703.96%0.93%
内蒙一机/600967.SH
2020-07-0711.0111.3410.8510.94-0.91%-1.55%3.53%29,992,800333,291,000166%11.112.90%10.832.01%10.721.60%10.571.16%0.30%
赤峰黄金/600988.SH
2020-07-0711.7912.7011.7912.496.30%1.73%9.22%114,832,1001,409,793,000124%12.285.32%11.932.25%11.901.18%11.442.31%1.74%
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
2020-07-0710.1110.319.699.72-2.61%-1.54%2.81%58,602,400578,539,000251%9.870.37%9.752.41%9.581.78%9.451.49%0.05%
骆驼股份/601311.SH
2020-07-079.8510.089.779.800.00%-1.09%3.97%22,853,300226,437,000221%9.912.89%9.672.33%9.561.95%9.431.52%0.36%
长城汽车/601633.SH
2020-07-079.059.258.878.93-0.22%-1.54%7.16%28,081,100254,701,000134%9.072.89%8.703.03%8.502.20%8.331.30%0.02%
力帆股份/601777.SH
2020-07-075.135.184.824.92-1.60%-1.44%3.25%69,756,600348,239,00090%4.99-0.82%4.954.06%4.711.68%4.77-1.02%-0.05%
星宇股份/601799.SH
2020-07-07127.49138.66126.38131.804.35%-1.15%4.98%2,643,600352,465,000188%133.335.42%129.073.01%127.851.83%125.541.78%0.71%
联明股份/603006.SH
2020-07-0710.6210.7710.4010.670.95%0.31%2.05%3,726,60039,638,000184%10.641.57%10.491.67%10.401.23%10.460.38%0.29%
北特科技/603009.SH
2020-07-076.356.886.176.8810.08%4.43%10.22%35,566,500234,300,000430%6.596.43%6.415.53%6.335.07%6.243.93%0.35%
华懋科技/603306.SH
2020-07-0714.7615.5414.4715.284.51%1.19%6.41%7,229,400109,168,000264%15.104.56%14.683.07%14.522.65%14.361.79%0.12%