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
2019-11-152.732.742.692.69-1.82%-0.81%-4.13%21,689,40058,821,00090%2.71-1.24%2.75-1.29%2.78-0.71%2.81-0.43%-0.20%
金科股份/000656.SZ
2019-11-156.506.516.416.41-1.08%-0.56%-4.87%7,730,70049,834,00047%6.45-0.54%6.49-0.93%6.58-1.42%6.74-0.38%-0.33%
中信特钢/000708.SZ
2019-11-1520.9121.8820.6121.483.77%0.86%4.20%5,919,100126,053,00099%21.302.64%20.861.97%20.50-0.06%20.620.43%0.83%
河钢股份/000709.SZ
2019-11-152.362.412.352.36-0.42%-0.72%-2.84%32,087,80076,264,000154%2.380.42%2.38-0.42%2.39-0.83%2.43-0.49%-0.28%
韶钢松山/000717.SZ
2019-11-153.483.623.483.521.44%-1.15%-0.34%25,620,80091,246,000159%3.562.68%3.521.82%3.500.32%3.530.23%-0.19%
本钢板材/000761.SZ
2019-11-153.463.513.443.470.00%-0.32%-1.48%1,257,9004,379,00063%3.48-0.06%3.480.40%3.47-0.55%3.52-0.28%-0.39%
太钢不锈/000825.SZ
2019-11-153.803.853.793.79-0.52%-0.73%-0.81%13,201,20050,403,000121%3.820.47%3.800.40%3.80-0.24%3.820.11%0.03%
鞍钢股份/000898.SZ
2019-11-152.872.922.862.900.69%0.28%-1.53%10,826,40031,309,000115%2.890.52%2.89-0.14%2.90-0.62%2.95-0.34%-0.31%
华菱钢铁/000932.SZ
2019-11-154.184.254.174.190.48%-0.43%0.19%31,165,700131,152,000120%4.211.57%4.170.90%4.160.15%4.180.29%0.15%
首钢股份/000959.SZ
2019-11-153.343.373.323.350.30%0.12%-0.80%2,941,6009,844,00095%3.350.24%3.340.12%3.34-0.33%3.38-0.18%0.03%
中南建设/000961.SZ
2019-11-157.937.977.757.80-1.52%-0.37%-5.22%13,999,400109,599,00062%7.83-0.53%7.89-1.04%7.98-1.74%8.23-0.24%-0.35%
三钢闽光/002110.SZ
2019-11-157.837.957.797.820.51%-0.53%0.90%17,991,300141,451,000147%7.861.33%7.781.24%7.720.60%7.750.43%-0.06%
久立特材/002318.SZ
2019-11-158.508.608.368.36-1.53%-1.28%-2.07%9,724,80082,348,00061%8.47-0.39%8.54-0.46%8.56-0.48%8.540.34%0.70%
金洲管道/002443.SZ
2019-11-156.576.596.456.47-1.97%-0.43%-3.33%3,271,00021,254,00083%6.50-1.41%6.56-0.50%6.59-0.77%6.69-0.45%-0.32%
常宝股份/002478.SZ
2019-11-155.665.665.535.54-2.29%-0.77%-5.46%5,119,60028,584,00081%5.58-1.78%5.65-1.03%5.71-1.26%5.86-0.66%-0.27%
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
2019-11-151.241.321.231.284.07%-0.08%-0.47%479,427,900614,291,000222%1.284.32%1.251.62%1.26-0.48%1.29-0.62%-1.01%
宝钢股份/600019.SH
2019-11-155.345.355.265.28-1.12%-0.45%-4.66%56,205,300298,129,000103%5.30-0.54%5.33-0.75%5.38-1.27%5.54-0.84%-0.49%
山东钢铁/600022.SH
2019-11-151.321.371.311.341.52%-0.37%-2.33%87,404,800117,520,000198%1.352.05%1.330.08%1.35-0.81%1.37-0.87%-0.63%
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
2019-11-153.173.213.123.12-1.58%-1.39%-3.47%2,907,7009,201,000100%3.16-0.13%3.16-0.13%3.18-0.63%3.23-0.37%-0.30%
杭钢股份/600126.SH
2019-11-154.955.024.855.012.24%1.38%4.81%9,648,70047,682,00051%4.94-0.58%4.970.22%4.930.57%4.780.57%1.07%
凌钢股份/600231.SH
2019-11-152.632.632.592.59-1.52%-0.61%-2.70%2,951,0007,689,000114%2.61-0.72%2.62-0.49%2.63-0.72%2.66-0.34%-0.35%
南钢股份/600282.SH
2019-11-153.073.093.053.05-0.33%-0.52%-0.68%16,595,90050,883,00089%3.070.26%3.060.46%3.05-0.13%3.07-0.03%-0.31%
酒钢宏兴/600307.SH
2019-11-151.821.851.811.830.00%-0.05%-1.29%19,254,40035,252,000116%1.830.72%1.820.06%1.83-0.38%1.85-0.16%-0.22%
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
2019-11-152.792.802.782.78-0.36%-0.32%-0.22%2,642,8007,372,000103%2.79-0.29%2.790.36%2.780.04%2.790.00%-0.20%
安阳钢铁/600569.SH
2019-11-152.182.212.162.190.46%0.32%-2.28%10,926,40023,852,000148%2.180.41%2.18-0.27%2.20-0.72%2.24-0.67%-0.38%
八一钢铁/600581.SH
2019-11-152.993.042.993.000.00%-0.56%-1.35%13,247,40039,973,000112%3.021.04%3.000.37%3.00-0.30%3.04-0.10%-0.53%
阳煤化工/600691.SH
2019-11-151.951.991.951.970.00%0.00%-3.05%8,708,00017,154,000104%1.971.13%1.97-0.46%1.99-0.85%2.03-0.78%-0.98%
金瑞矿业/600714.SH
2019-11-155.335.335.195.20-2.26%-0.99%-5.32%1,037,1005,447,000105%5.25-1.45%5.31-0.92%5.34-1.18%5.49-0.87%-0.49%
马钢股份/600808.SH
2019-11-152.532.542.502.540.40%0.55%-2.35%18,108,70045,739,00087%2.530.16%2.53-0.39%2.55-0.74%2.60-0.42%-0.31%
广日股份/600894.SH
2019-11-157.227.237.077.08-1.39%-0.83%-3.31%3,571,70025,498,00060%7.14-0.70%7.19-0.15%7.19-0.81%7.32-0.35%-1.03%
柳钢股份/601003.SH
2019-11-154.694.794.694.720.21%-0.59%-2.07%4,611,20021,893,00080%4.750.72%4.720.34%4.72-0.42%4.82-0.39%-0.50%
重庆钢铁/601005.SH
2019-11-151.701.731.691.710.59%0.00%-2.01%13,332,40022,796,000114%1.710.95%1.70-0.41%1.72-0.64%1.75-0.46%-0.41%