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
2020-10-2016.0717.3716.0417.106.54%2.70%0.39%13,012,200216,647,000105%16.652.59%16.43-2.40%16.97-1.10%17.03-0.04%0.28%
长安汽车/000625.SZ
2020-10-2015.0016.6814.8216.6810.03%4.37%12.26%78,035,7001,247,197,000144%15.985.99%15.461.42%15.531.53%14.861.61%0.39%
漳州发展/000753.SZ
2020-10-203.023.053.013.040.00%0.43%-0.23%3,159,5009,565,00049%3.03-0.66%3.04-0.10%3.04-0.39%3.050.23%-0.37%
一汽解放/000800.SZ
2020-10-2011.6612.2111.6512.193.74%1.73%-0.43%18,931,600226,852,00072%11.981.33%11.88-1.20%12.09-0.97%12.24-0.22%-0.93%
ST安凯/000868.SZ
2020-10-203.623.833.623.793.84%-0.13%7.95%15,597,50059,192,000188%3.804.63%3.702.04%3.662.92%3.512.51%0.39%
中鼎股份/000887.SZ
2020-10-2010.8511.3510.7311.333.94%1.66%1.32%19,392,000216,119,00088%11.151.00%11.09-1.39%11.23-0.50%11.180.49%0.34%
*ST夏利/000927.SZ
2020-10-203.863.913.863.890.26%0.13%-0.13%2,759,40010,719,00043%3.890.03%3.89-0.51%3.91-0.13%3.90-1.37%-1.02%
中国重汽/000951.SZ
2020-10-2035.5736.2134.9036.162.23%1.44%6.28%4,700,200167,553,00083%35.65-0.63%35.670.63%35.510.82%34.021.23%-0.70%
中通客车/000957.SZ
2020-10-207.327.567.257.563.14%1.90%-0.03%9,310,80069,073,00075%7.42-0.23%7.46-1.69%7.60-0.56%7.560.09%-0.37%
海 利 得/002206.SZ
2020-10-203.914.033.904.022.03%0.83%3.10%12,628,00050,346,000146%3.991.43%3.950.46%3.940.51%3.900.70%0.27%
启明信息/002232.SZ
2020-10-2012.0812.5211.9712.503.31%1.73%2.63%7,430,20091,292,000106%12.290.40%12.24-0.07%12.27-0.35%12.180.41%0.40%
天润工业/002283.SZ
2020-10-206.076.235.986.202.82%1.06%1.24%13,140,30080,615,00093%6.140.36%6.15-1.59%6.21-0.06%6.120.30%-0.04%
亚太股份/002284.SZ
2020-10-205.135.315.095.313.11%1.37%2.85%9,350,00048,973,000145%5.241.16%5.23-0.46%5.240.15%5.160.74%0.08%
新朋股份/002328.SZ
2020-10-205.355.435.285.421.31%0.89%0.86%4,855,70026,086,00095%5.37-0.30%5.38-0.50%5.41-0.39%5.370.30%-0.12%
兴民智通/002355.SZ
2020-10-206.106.135.946.090.83%1.08%0.08%5,113,40030,809,00049%6.03-0.59%6.06-0.96%6.13-1.26%6.090.36%0.48%
隆基机械/002363.SZ
2020-10-206.226.256.116.240.32%1.00%1.27%3,313,40020,471,000110%6.18-0.79%6.19-0.13%6.20-0.31%6.160.24%-0.16%
远东传动/002406.SZ
2020-10-207.167.237.097.230.98%1.05%1.66%4,248,30030,397,00065%7.16-0.75%7.20-0.62%7.200.15%7.110.37%0.37%
万里扬/002434.SZ
2020-10-209.9810.869.9310.8610.03%2.75%7.07%52,376,300553,569,000322%10.578.22%10.314.79%10.232.84%10.142.16%-0.32%
中原内配/002448.SZ
2020-10-205.855.935.855.88-0.17%0.00%2.87%6,625,50038,959,000117%5.880.00%5.840.79%5.790.56%5.720.58%0.34%
松芝股份/002454.SZ
2020-10-206.446.626.356.492.37%0.03%5.07%19,211,800124,650,000190%6.491.39%6.371.58%6.301.40%6.181.55%0.65%
双环传动/002472.SZ
2020-10-206.506.586.326.571.39%1.42%-1.05%5,964,20038,638,00085%6.48-0.86%6.51-0.60%6.55-0.89%6.64-0.23%-0.48%
金固股份/002488.SZ
2020-10-208.488.878.338.802.33%2.04%0.45%26,334,700227,120,00062%8.62-2.31%8.661.07%8.52-0.14%8.76-0.08%-0.08%
飞龙股份/002536.SZ
2020-10-205.755.855.715.830.87%0.73%0.60%3,708,90021,467,00082%5.79-0.46%5.81-0.46%5.83-0.29%5.800.31%0.10%
南方轴承/002553.SZ
2020-10-207.047.116.947.100.85%0.74%-1.73%2,441,40017,206,00045%7.05-0.51%7.22-1.43%7.29-0.12%7.23-0.33%-0.52%
万安科技/002590.SZ
2020-10-208.189.068.149.069.95%4.38%7.75%20,380,800176,900,000106%8.684.09%8.34-1.60%8.540.53%8.410.63%0.72%
ST八菱/002592.SZ
2020-10-204.704.704.644.68-0.21%0.30%-2.05%1,511,4007,052,00073%4.67-1.37%4.71-0.59%4.75-0.79%4.78-0.17%-0.44%
日上集团/002593.SZ
2020-10-203.904.023.843.981.79%1.35%-3.42%15,771,70061,933,00063%3.930.05%3.93-5.21%4.200.05%4.12-0.15%1.22%
比亚迪/002594.SZ
2020-10-20126.18140.33126.18140.009.31%4.74%11.50%54,168,0007,240,428,000138%133.674.76%130.600.02%131.390.92%125.571.78%1.55%
世纪华通/002602.SZ
2020-10-208.768.888.718.881.02%0.99%-4.16%37,397,700328,823,00058%8.79-0.51%8.84-0.72%9.00-1.00%9.27-0.82%-1.12%
光启技术/002625.SZ
2020-10-2021.5021.8521.2321.710.14%0.98%-3.63%19,230,700413,464,00047%21.50-2.21%21.85-1.24%22.41-1.55%22.53-0.06%0.95%
京威股份/002662.SZ
2020-10-204.484.554.364.552.48%1.56%2.43%60,358,000270,387,000128%4.48-1.06%4.54-1.33%4.540.31%4.440.45%0.40%
长鹰信质/002664.SZ
2020-10-2017.6317.7717.2917.77-0.17%1.47%0.24%3,693,00064,671,00046%17.51-1.99%17.73-1.51%18.00-0.59%17.730.35%0.73%
*ST猛狮/002684.SZ
2020-10-203.793.863.703.800.26%0.37%-3.16%1,714,8006,492,00044%3.79-0.34%3.810.13%3.83-1.03%3.92-1.36%-0.50%
浙江世宝/002703.SZ
2020-10-204.855.104.815.104.51%3.07%1.07%9,182,40045,433,00060%4.950.14%4.94-0.24%4.940.10%5.050.28%0.60%
光洋股份/002708.SZ
2020-10-206.666.736.556.720.90%1.01%0.25%3,280,50021,824,00084%6.65-0.89%6.68-1.05%6.73-0.27%6.70-0.08%-0.04%
登云股份/002715.SZ
2020-10-2019.3620.1019.2519.951.63%0.88%3.87%816,70016,150,00078%19.780.22%19.77-0.62%19.950.91%19.210.99%-2.35%
跃岭股份/002725.SZ
2020-10-2010.1710.3510.0810.321.57%0.82%-2.18%2,444,50025,022,00057%10.24-0.32%10.29-0.81%10.41-0.91%10.55-0.15%0.03%
双林股份/300100.SZ
2020-10-2011.7014.1011.5014.1020.00%9.66%19.80%63,554,000817,179,000160%12.868.08%12.380.86%12.481.84%11.772.50%-1.00%
派生科技/300176.SZ
2020-10-208.919.098.669.051.80%1.14%5.48%18,401,300164,656,000118%8.950.45%8.850.16%8.830.72%8.581.10%0.11%
美晨生态/300237.SZ
2020-10-203.514.223.474.2219.89%9.30%17.19%177,983,800687,122,000257%3.868.58%3.755.60%3.702.81%3.603.03%-0.40%
精锻科技/300258.SZ
2020-10-2016.1216.3115.5315.99-0.99%0.86%-3.34%6,048,70095,888,000127%15.85-2.32%16.22-2.86%16.60-2.70%16.54-0.27%-0.09%
云意电气/300304.SZ
2020-10-207.007.176.817.14-0.14%2.10%9.73%91,595,600640,563,000139%6.991.06%6.821.72%6.721.63%6.511.66%1.35%
鹏翎股份/300375.SZ
2020-10-205.816.475.776.135.51%0.10%7.87%91,696,500561,531,000194%6.124.45%5.962.06%5.892.20%5.682.36%0.36%
东风汽车/600006.SH
2020-10-205.105.415.085.364.48%1.67%3.86%51,057,200269,151,000138%5.272.97%5.200.39%5.21-0.31%5.160.64%0.47%
宇通客车/600066.SH
2020-10-2016.2817.1516.1617.145.22%2.08%3.79%14,460,000242,796,000131%16.791.63%16.64-0.26%16.660.25%16.510.51%0.45%
上汽集团/600104.SH
2020-10-2020.3321.1820.3021.113.03%1.05%4.31%60,550,6001,264,912,000149%20.892.01%20.670.51%20.610.77%20.240.78%0.17%
福田汽车/600166.SH
2020-10-203.023.152.923.124.35%2.43%3.62%269,468,700820,866,000116%3.05-0.03%3.07-2.76%3.120.19%3.010.74%1.55%
亚星客车/600213.SH
2020-10-207.127.237.037.232.26%1.03%1.40%3,980,30028,485,000136%7.160.28%7.140.10%7.14-0.38%7.130.17%-0.28%
曙光股份/600303.SH
2020-10-204.574.674.514.610.22%0.52%5.52%58,141,000266,619,00065%4.59-0.89%4.581.24%4.520.89%4.37-0.14%0.56%
中航电子/600372.SH
2020-10-2016.7816.8816.5516.88-0.06%1.00%-0.66%9,669,000161,600,00046%16.71-1.81%16.88-0.41%17.01-0.62%16.990.20%0.32%
华菱星马/600375.SH
2020-10-207.697.697.497.590.66%0.11%-2.44%5,880,80044,591,00074%7.58-0.55%7.62-1.15%7.73-1.40%7.780.10%-0.11%
江淮汽车/600418.SH
2020-10-207.628.057.587.993.90%1.86%1.62%47,674,400373,978,00088%7.841.19%7.85-3.32%8.03-0.20%7.860.32%0.20%
航天晨光/600501.SH
2020-10-2010.6610.6810.5010.680.56%0.95%-1.58%3,466,00036,667,00069%10.58-1.36%10.69-0.87%10.82-1.07%10.850.12%-0.06%
贵航股份/600523.SH
2020-10-2016.2816.5216.1616.410.80%0.34%-4.29%2,418,70039,557,00067%16.36-1.20%16.58-1.24%16.87-1.45%17.15-0.23%-0.11%
迪马股份/600565.SH
2020-10-202.932.942.852.92-0.34%0.31%0.03%9,047,90026,337,000103%2.91-1.02%2.92-0.10%2.92-0.24%2.920.07%-0.24%
金杯汽车/600609.SH
2020-10-206.646.666.526.640.00%0.84%-2.01%7,766,80051,143,000110%6.59-1.07%6.62-1.08%6.69-1.41%6.78-0.25%-0.32%
金龙汽车/600686.SH
2020-10-206.356.516.276.502.52%1.93%2.19%3,250,60020,730,00065%6.38-0.09%6.37-1.33%6.45-0.40%6.360.24%-0.45%
文投控股/600715.SH
2020-10-202.882.932.862.920.69%0.69%-3.34%6,186,20017,939,00047%2.900.17%2.89-0.89%2.94-1.21%3.02-2.11%-0.96%
中航沈飞/600760.SH
2020-10-2061.0061.3059.2461.00-0.08%1.10%0.04%12,269,400740,273,00069%60.34-1.26%61.21-2.38%62.93-0.20%60.980.45%0.94%
内蒙一机/600967.SH
2020-10-2011.3411.3411.1211.30-0.09%0.70%-0.79%9,732,600109,218,00055%11.22-1.16%11.34-0.76%11.45-0.39%11.390.15%0.18%
赤峰黄金/600988.SH
2020-10-2018.9018.9418.3818.71-2.81%0.24%2.23%65,501,7001,222,583,000102%18.67-0.61%18.680.46%18.520.37%18.301.30%0.77%
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
2020-10-2010.0010.439.8910.414.00%1.99%3.54%23,224,400237,058,000119%10.211.28%10.15-0.58%10.240.11%10.050.43%-0.26%
骆驼股份/601311.SH
2020-10-208.138.378.088.373.33%0.78%2.96%17,300,500143,679,000136%8.311.65%8.230.26%8.250.29%8.130.62%0.30%
长城汽车/601633.SH
2020-10-2022.9225.2122.3525.209.95%6.24%14.71%57,987,9001,375,413,000153%23.723.95%23.140.55%23.270.81%21.972.75%2.02%
*ST力帆/601777.SH
2020-10-205.505.505.215.22-4.74%-1.23%-8.32%17,306,00091,457,000113%5.29-4.01%5.41-3.82%5.56-4.31%5.69-0.12%0.16%
星宇股份/601799.SH
2020-10-20159.20159.85154.75158.501.08%0.79%1.35%1,312,100206,348,00089%157.27-0.33%159.13-0.64%160.24-0.04%156.390.37%-0.08%
联明股份/603006.SH
2020-10-2011.5311.6111.3411.580.87%0.63%3.66%1,704,00019,610,000126%11.51-0.10%11.440.54%11.390.41%11.170.93%0.16%
北特科技/603009.SH
2020-10-206.106.186.056.170.98%0.85%1.38%1,886,70011,542,000100%6.12-0.33%6.11-0.07%6.12-0.28%6.090.30%-0.05%
华懋科技/603306.SH
2020-10-2019.5421.1919.2120.254.87%-0.04%5.47%16,876,700341,887,000358%20.264.17%19.893.97%19.743.38%19.203.43%1.08%