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
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
四川长钢/000569.SZ
2009-04-237.067.106.917.050.00%0.46%0.76%13,880,30097,409,000153%7.02-0.55%7.06-0.90%7.070.10%7.000.34%0.36%
攀钢钒钛/000629.SZ
2019-09-123.133.143.123.130.32%0.00%0.42%31,711,50099,254,00077%3.130.00%3.14-0.16%3.13-0.10%3.120.13%0.06%
金科股份/000656.SZ
2019-09-196.846.976.736.922.06%0.58%1.82%16,189,700111,380,000102%6.880.82%6.85-0.35%6.870.38%6.800.30%-0.15%
大冶特钢/000708.SZ
2019-09-1916.9116.9916.4616.86-0.12%0.43%4.21%5,498,10092,294,00091%16.79-0.86%16.800.23%16.720.61%16.180.85%1.18%
河钢股份/000709.SZ
2019-09-192.622.622.582.610.00%0.38%-1.06%26,177,80068,067,00092%2.60-0.50%2.61-0.91%2.63-0.34%2.640.08%0.22%
韶钢松山/000717.SZ
2019-09-193.984.023.913.970.25%0.56%-1.32%15,521,60061,273,00082%3.95-0.78%3.98-1.36%4.03-0.47%4.020.03%0.42%
本钢板材/000761.SZ
2019-09-193.933.933.883.91-0.51%0.23%-2.03%2,683,30010,468,00083%3.90-0.74%3.93-0.88%3.96-0.43%3.99-0.15%-0.01%
太钢不锈/000825.SZ
2019-09-124.104.124.084.120.73%0.44%1.43%16,392,20067,236,00050%4.100.12%4.100.15%4.09-0.34%4.060.22%0.67%
鞍钢股份/000898.SZ
2019-09-123.383.383.333.350.60%-0.03%2.92%20,694,80069,357,000136%3.351.58%3.310.85%3.300.61%3.260.59%0.29%
华菱钢铁/000932.SZ
2019-09-124.334.424.324.381.39%0.23%4.26%43,468,900189,949,000100%4.371.18%4.331.43%4.270.80%4.200.60%0.20%
首钢股份/000959.SZ
2019-09-183.463.483.443.44-0.58%-0.55%-1.71%4,890,20016,917,00068%3.46-0.83%3.50-0.34%3.50-0.20%3.50-0.03%0.16%
中南建设/000961.SZ
2019-09-188.258.358.118.331.83%0.80%4.95%17,538,900144,946,00071%8.260.65%8.230.15%8.180.65%7.941.32%0.59%
三钢闽光/002110.SZ
2019-09-128.638.908.638.812.32%0.22%5.06%34,065,400299,470,000132%8.792.11%8.651.54%8.570.98%8.390.95%0.44%
久立特材/002318.SZ
2019-09-128.048.077.878.00-0.50%0.29%2.45%9,349,60074,578,00090%7.98-0.39%8.00-0.08%7.980.37%7.810.68%0.94%
金洲管道/002443.SZ
2019-09-127.107.237.107.231.69%0.78%2.39%6,903,30049,521,000100%7.170.31%7.150.39%7.130.17%7.060.30%0.32%
常宝股份/002478.SZ
2019-09-126.156.256.116.231.96%0.45%2.99%5,422,00033,629,00085%6.200.76%6.190.21%6.160.51%6.050.47%0.42%
邯郸钢铁/600001.SH
2009-12-155.295.315.215.29-1.12%0.53%-4.25%131,005,000689,341,000156%5.26-0.45%5.36-1.58%5.41-1.76%5.53-0.88%-0.17%
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
包钢股份/600010.SH
2019-09-121.551.551.531.540.00%0.20%0.92%193,686,300297,637,000115%1.54-0.20%1.54-0.07%1.54-0.13%1.530.26%0.15%
宝钢股份/600019.SH
2019-09-126.176.286.156.251.79%0.24%3.25%43,817,100273,192,000124%6.241.73%6.171.08%6.130.36%6.050.60%0.27%
山东钢铁/600022.SH
2019-09-121.551.561.541.550.65%-0.13%1.17%57,392,30089,054,000119%1.550.52%1.550.26%1.54-0.07%1.530.33%0.20%
莱钢股份/600102.SH
2012-02-087.137.177.107.130.14%0.08%-0.32%30,875,100219,954,000439%7.12-0.39%7.14-0.46%7.15-0.34%7.15-0.47%-0.18%
西宁特钢/600117.SH
2019-09-123.593.623.563.590.56%-0.19%0.64%3,875,70013,940,00090%3.600.28%3.600.17%3.59-0.03%3.570.17%0.18%
杭钢股份/600126.SH
2019-09-124.244.284.224.270.95%0.42%1.47%5,703,00024,247,00079%4.250.35%4.230.02%4.23-0.33%4.210.24%0.43%
凌钢股份/600231.SH
2019-09-122.902.942.902.941.03%0.51%1.94%6,476,30018,942,00094%2.930.38%2.910.45%2.90-0.03%2.880.21%0.24%
南钢股份/600282.SH
2019-09-123.393.433.383.431.18%0.65%3.16%21,781,30074,234,00086%3.410.89%3.390.77%3.350.45%3.330.30%0.63%
酒钢宏兴/600307.SH
2019-09-121.992.001.972.001.01%0.70%1.88%24,535,90048,727,00091%1.990.00%1.990.15%1.98-0.15%1.960.56%0.51%
承德钒钛/600357.SH
2009-12-157.467.527.307.40-2.12%-0.03%-5.97%43,202,800319,792,000156%7.40-0.74%7.59-1.82%7.67-1.83%7.87-1.24%-0.38%
ST抚钢/600399.SH
2019-09-122.942.952.932.93-0.34%-0.17%0.41%3,258,3009,564,00063%2.94-0.54%2.950.27%2.930.14%2.920.03%-0.13%
安阳钢铁/600569.SH
2019-09-122.542.592.542.581.98%0.35%2.87%15,705,50040,372,000138%2.571.18%2.550.67%2.540.55%2.510.52%0.30%
八一钢铁/600581.SH
2019-09-123.473.523.443.470.58%-0.20%0.78%14,434,60050,192,00076%3.480.40%3.48-0.29%3.48-0.17%3.440.35%0.74%
阳煤化工/600691.SH
2019-09-192.462.482.432.470.41%0.57%-1.44%8,574,40021,057,00041%2.46-0.53%2.51-0.40%2.51-0.24%2.510.08%0.33%
金瑞矿业/600714.SH
2019-09-196.286.286.086.140.99%-0.20%0.23%1,601,9009,855,000138%6.151.67%6.10-0.36%6.14-0.21%6.130.33%0.44%
马钢股份/600808.SH
2019-09-122.782.802.772.801.08%0.43%1.60%15,998,90044,608,00079%2.790.29%2.78-0.11%2.780.04%2.760.29%0.25%
广日股份/600894.SH
2019-09-128.378.418.318.390.48%0.26%-0.56%4,164,40034,846,00052%8.37-0.37%8.40-0.66%8.45-0.52%8.44-0.05%0.13%
柳钢股份/601003.SH
2019-09-125.605.745.585.692.15%0.34%6.28%11,762,00066,698,000103%5.671.30%5.591.58%5.491.35%5.350.96%0.77%
重庆钢铁/601005.SH
2019-09-121.921.941.921.930.00%0.00%1.31%10,544,00020,352,00071%1.930.36%1.920.05%1.920.05%1.910.21%0.12%