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
2019-07-1619.2719.2718.4418.50-3.29%-1.11%-2.80%3,237,60060,568,00064%18.71-0.02%18.76-0.21%19.05-0.23%19.03-0.73%-0.39%
长安汽车/000625.SZ
2019-07-167.137.357.017.06-0.98%-1.37%0.03%43,384,900310,549,000146%7.161.26%7.051.54%6.990.53%7.06-0.21%0.51%
漳州发展/000753.SZ
2019-07-163.243.253.213.22-0.92%-0.09%-4.59%5,408,60017,434,00028%3.22-0.53%3.230.06%3.230.22%3.380.03%0.38%
一汽轿车/000800.SZ
2019-07-169.359.419.329.360.21%0.06%-2.79%4,283,50040,067,00052%9.351.39%9.29-0.14%9.33-0.34%9.63-1.35%-0.27%
*ST安凯/000868.SZ
2019-07-162.852.902.832.880.35%0.31%2.49%10,205,60029,302,00099%2.870.53%2.831.04%2.801.01%2.81-0.43%0.13%
中鼎股份/000887.SZ
2019-07-169.759.809.709.750.10%0.01%-1.38%2,507,10024,441,00050%9.750.87%9.70-0.02%9.70-0.05%9.89-0.30%0.13%
一汽夏利/000927.SZ
2019-07-163.923.973.923.93-0.51%-0.30%-5.85%6,898,70027,195,00047%3.941.21%3.93-0.51%3.97-0.90%4.17-1.63%-0.49%
中国重汽/000951.SZ
2019-07-1616.6716.6916.3316.40-1.56%-0.33%1.37%4,122,10067,827,00066%16.45-0.30%16.430.43%16.340.40%16.180.20%-0.13%
中通客车/000957.SZ
2019-07-167.357.397.317.390.54%0.37%-3.86%3,085,00022,715,00034%7.361.06%7.30-0.22%7.36-0.81%7.69-1.08%-0.17%
海 利 得/002206.SZ
2019-07-163.963.983.913.92-1.01%-0.38%-1.56%3,023,90011,899,00085%3.94-0.03%3.940.03%3.93-0.03%3.98-0.75%-0.21%
启明信息/002232.SZ
2019-07-168.868.988.858.930.00%0.35%-0.58%2,548,10022,675,00055%8.900.79%8.830.07%8.870.20%8.98-0.75%-0.31%
天润曲轴/002283.SZ
2019-07-163.843.863.813.860.52%0.39%-0.85%2,238,5008,607,00062%3.850.97%3.82-0.11%3.83-0.05%3.89-0.38%-0.15%
亚太股份/002284.SZ
2019-07-165.125.135.055.09-0.78%-0.08%-3.29%2,171,10011,059,00054%5.091.03%5.09-0.16%5.12-0.22%5.26-1.48%-0.55%
新朋股份/002328.SZ
2019-07-164.064.074.014.02-0.99%-0.27%-2.76%5,595,40022,554,00072%4.031.13%4.02-0.35%4.040.05%4.13-1.03%-0.50%
兴民智通/002355.SZ
2019-07-167.677.727.637.65-0.13%-0.22%-3.77%2,195,40016,833,00033%7.670.79%7.610.12%7.590.19%7.95-0.66%-1.02%
隆基机械/002363.SZ
2019-07-165.555.615.545.570.00%-0.07%-2.18%1,788,6009,969,00078%5.570.96%5.53-0.65%5.58-0.23%5.69-0.63%-0.45%
远东传动/002406.SZ
2019-07-165.845.895.825.880.34%0.31%-1.41%2,094,20012,277,00089%5.860.65%5.84-0.26%5.87-0.26%5.96-0.42%-0.17%
万里扬/002434.SZ
2019-07-166.586.596.536.570.00%0.05%-0.90%1,500,9009,856,00052%6.570.75%6.53-0.11%6.560.00%6.63-0.53%-0.27%
中原内配/002448.SZ
2019-07-165.465.525.455.490.00%0.11%-1.65%1,276,0006,998,00058%5.480.81%5.46-0.04%5.47-0.42%5.58-0.36%-0.13%
松芝股份/002454.SZ
2019-07-165.095.155.085.120.39%0.18%-0.70%3,287,00016,801,00085%5.110.35%5.090.40%5.080.18%5.16-0.41%-0.16%
双环传动/002472.SZ
2019-07-165.285.345.285.330.38%0.32%-1.68%1,793,6009,529,00055%5.310.82%5.290.08%5.29-0.02%5.42-0.73%-0.25%
金固股份/002488.SZ
2019-07-168.388.448.318.31-0.72%-0.50%-3.72%5,889,70049,190,00045%8.350.20%8.36-0.44%8.42-0.25%8.63-0.22%-0.03%
飞龙股份/002536.SZ
2019-07-165.285.305.185.23-1.13%-0.15%-5.18%3,536,90018,526,00058%5.240.85%5.24-0.78%5.29-0.62%5.52-1.43%-1.77%
南方轴承/002553.SZ
2019-07-165.875.945.845.920.51%0.54%-1.05%1,188,1006,996,00048%5.890.98%5.830.55%5.810.45%5.98-0.10%-0.09%
万安科技/002590.SZ
2019-07-167.577.587.517.55-0.26%0.04%-3.35%1,955,80014,760,00062%7.551.30%7.500.07%7.51-0.16%7.81-1.95%-0.69%
八菱科技/002592.SZ
2019-07-1614.7814.8714.5114.740.27%0.24%-1.67%2,257,30033,194,00081%14.710.86%14.600.36%14.560.59%14.99-0.86%-0.37%
日上集团/002593.SZ
2019-07-163.743.783.723.760.00%0.03%-0.42%4,661,90017,523,00067%3.762.09%3.700.30%3.710.05%3.78-0.87%-0.39%
比亚迪/002594.SZ
2019-07-1655.1455.2554.6054.78-1.03%-0.08%1.76%5,394,700295,765,00052%54.83-0.44%54.710.71%54.280.22%53.830.21%0.55%
世纪华通/002602.SZ
2019-07-1610.7511.0710.7511.011.85%0.84%2.62%9,809,100107,091,000120%10.922.89%10.682.35%10.560.74%10.73-0.08%-0.45%
光启技术/002625.SZ
2019-07-169.359.509.229.461.39%0.34%0.86%8,843,00083,374,000108%9.432.98%9.280.54%9.360.49%9.38-0.71%-0.03%
京威股份/002662.SZ
2019-07-163.263.333.263.310.91%0.39%-0.48%8,793,00028,987,00083%3.302.36%3.250.00%3.28-0.21%3.33-0.89%-0.58%
长鹰信质/002664.SZ
2019-07-1613.1413.2413.1313.18-0.08%-0.05%-0.49%2,778,90036,645,00081%13.190.19%13.150.34%13.120.11%13.25-0.56%0.05%
*ST猛狮/002684.SZ
2019-07-163.673.673.523.52-0.85%-1.43%0.89%11,646,20041,587,00077%3.571.31%3.500.89%3.472.21%3.490.17%2.55%
浙江世宝/002703.SZ
2019-07-166.186.296.156.190.16%-0.19%1.53%3,226,70020,013,00066%6.200.26%6.190.39%6.140.81%6.10-0.54%-0.61%
光洋股份/002708.SZ
2019-07-168.728.908.658.811.03%0.23%1.04%5,525,10048,563,00087%8.791.29%8.681.11%8.600.15%8.72-0.59%-0.91%
登云股份/002715.SZ
2019-07-1616.4016.8916.2016.802.50%0.97%0.86%613,30010,204,000149%16.642.14%16.471.14%16.420.43%16.66-0.44%-0.23%
跃岭股份/002725.SZ
2019-07-1610.1610.3810.0610.321.57%0.61%1.06%7,120,10073,033,000112%10.261.51%10.111.27%10.060.69%10.21-0.93%-0.52%
双林股份/300100.SZ
2019-07-167.147.267.117.230.84%0.43%-0.93%1,801,30012,967,00083%7.202.56%7.080.14%7.11-0.13%7.30-1.04%-0.67%
派生科技/300176.SZ
2019-07-1611.9912.5511.9812.122.11%-0.79%-9.04%17,794,000217,372,00082%12.224.09%12.15-2.21%12.55-2.05%13.33-1.90%-0.34%
美晨生态/300237.SZ
2019-07-163.683.783.673.731.08%0.00%-4.19%11,202,90041,786,00070%3.731.72%3.70-0.11%3.72-0.21%3.89-0.56%-0.08%
精锻科技/300258.SZ
2019-07-1611.6211.6811.5011.56-1.11%0.04%-3.33%812,8009,392,00070%11.56-1.22%11.59-0.35%11.67-0.90%11.96-0.84%-0.31%
云意电气/300304.SZ
2019-07-163.843.883.843.850.26%-0.18%-1.26%2,405,0009,276,00064%3.860.60%3.840.24%3.830.16%3.90-0.79%-0.36%
鹏翎股份/300375.SZ
2019-07-163.883.893.843.86-0.52%-0.08%-3.23%6,871,80026,544,00057%3.860.63%3.85-0.31%3.87-0.41%3.99-1.75%-0.43%
东风汽车/600006.SH
2019-07-165.125.145.055.08-0.97%-0.02%-5.01%12,604,70064,050,00051%5.080.00%5.08-0.12%5.10-0.66%5.35-1.93%0.04%
宇通客车/600066.SH
2019-07-1613.7313.8113.4913.51-1.60%-0.66%-0.91%6,615,50089,973,00062%13.60-0.13%13.620.21%13.59-0.45%13.630.00%0.34%
上汽集团/600104.SH
2019-07-1624.2324.3523.8823.96-0.95%-0.45%-6.56%15,247,400366,969,00055%24.070.87%23.96-1.79%24.60-1.66%25.64-0.87%0.03%
福田汽车/600166.SH
2019-07-162.322.332.302.31-0.43%-0.04%-2.41%26,601,00061,467,00062%2.31-0.22%2.310.04%2.32-0.52%2.37-0.92%-0.25%
亚星客车/600213.SH
2019-07-1610.1410.3010.0510.12-1.27%-0.16%-9.01%7,390,50074,908,00040%10.141.49%10.12-1.20%10.35-1.54%11.12-0.58%0.35%
曙光股份/600303.SH
2019-07-164.894.974.834.900.20%-0.31%-1.63%11,546,40056,747,000156%4.920.72%4.90-0.29%4.91-0.06%4.98-0.32%-0.18%
中航电子/600372.SH
2019-07-1615.5415.6215.3415.36-0.90%-0.50%-0.63%4,917,70075,914,00077%15.440.31%15.330.21%15.340.24%15.460.14%0.38%
华菱星马/600375.SH
2019-07-165.115.165.065.08-0.78%-0.29%-11.00%9,489,80048,351,00024%5.101.37%5.10-1.85%5.25-1.92%5.71-0.12%0.59%
江淮汽车/600418.SH
2019-07-165.145.175.045.08-1.17%-0.06%-3.51%16,929,50086,056,00098%5.08-1.03%5.13-1.27%5.18-0.52%5.27-0.77%-0.05%
航天晨光/600501.SH
2019-07-169.009.178.969.030.00%-0.53%-2.50%7,594,00068,940,00049%9.081.18%9.000.82%8.940.81%9.26-0.23%-0.48%
贵航股份/600523.SH
2019-07-1614.6915.0514.6914.911.71%0.09%0.32%4,179,80062,261,00068%14.902.36%14.670.87%14.74-0.65%14.860.20%0.19%
迪马股份/600565.SH
2019-07-163.953.963.903.93-0.76%0.15%-0.05%13,813,60054,211,00065%3.92-0.15%3.93-0.51%3.950.43%3.930.15%0.36%
金杯汽车/600609.SH
2019-07-163.923.973.913.950.25%0.00%-1.00%3,717,20014,682,00073%3.950.77%3.940.05%3.940.18%3.99-1.58%-0.99%
金龙汽车/600686.SH
2019-07-168.238.308.138.25-0.36%0.66%-1.63%5,862,80048,052,00044%8.20-0.51%8.27-0.93%8.41-1.75%8.390.32%0.73%
文投控股/600715.SH
2019-07-163.763.763.703.73-0.53%-0.08%-0.03%2,798,40010,446,00052%3.731.14%3.700.27%3.70-0.19%3.73-0.48%-0.60%
中航沈飞/600760.SH
2019-07-1630.1830.4730.0230.18-0.26%-0.24%0.69%4,102,500124,110,00053%30.250.85%29.970.75%29.760.66%29.970.16%0.38%
内蒙一机/600967.SH
2019-07-1611.7311.7811.1911.260.72%-1.59%0.69%33,019,900377,817,000200%11.443.95%11.232.80%11.122.52%11.180.30%-0.02%
赤峰黄金/600988.SH
2019-07-165.415.575.375.510.73%0.62%-3.49%39,733,800217,574,00055%5.481.84%5.41-0.72%5.440.02%5.71-0.71%-0.42%
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
2019-07-1611.1511.2011.0111.12-0.27%0.18%-2.90%6,554,90072,759,00054%11.100.44%11.14-0.66%11.24-0.96%11.45-0.04%0.40%
骆驼股份/601311.SH
2019-07-1610.3510.5110.3410.430.48%-0.02%0.37%6,923,60072,225,00087%10.431.51%10.281.01%10.210.67%10.39-0.94%-0.37%
长城汽车/601633.SH
2019-07-168.698.728.458.59-1.15%0.61%-4.37%21,083,600180,003,00096%8.54-1.56%8.65-1.62%8.82-1.73%8.98-0.67%0.45%
力帆股份/601777.SH
2019-07-163.933.963.883.90-1.02%-0.36%-4.22%23,474,60091,885,00060%3.911.74%3.94-0.48%3.96-0.38%4.07-1.62%-0.85%
星宇股份/601799.SH
2019-07-1678.9080.4778.1178.34-0.17%-0.84%-1.30%439,20034,697,00050%79.000.68%78.750.54%78.52-0.54%79.37-0.35%0.58%
联明股份/603006.SH
2019-07-1612.7012.7812.5312.66-0.08%-0.03%-1.26%805,90010,206,00075%12.661.12%12.510.03%12.560.04%12.82-0.51%-0.95%
北特科技/603009.SH
2019-07-166.526.556.456.48-0.61%-0.23%-4.30%4,375,20028,415,00088%6.500.28%6.51-0.99%6.56-0.56%6.77-0.72%0.11%
华懋科技/603306.SH
2019-07-1613.3513.3513.1513.310.53%0.61%0.22%358,0004,736,00062%13.230.16%13.200.34%13.150.31%13.28-0.38%-0.27%