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
2020-04-092.262.272.242.25-0.44%0.00%1.03%22,414,30050,424,00089%2.250.04%2.240.54%2.230.36%2.23-0.27%-0.18%
金科股份/000656.SZ
2020-04-098.018.117.937.98-0.13%-0.35%-0.78%16,982,900135,992,00049%8.010.21%8.03-0.15%8.010.05%8.040.32%0.84%
中信特钢/000708.SZ
2020-04-0927.4227.6527.1527.21-0.44%-0.32%3.40%2,218,70060,562,00065%27.300.34%27.171.08%26.701.27%26.320.37%0.31%
河钢股份/000709.SZ
2020-04-092.162.172.152.150.00%-0.42%0.33%20,035,20043,250,00086%2.160.51%2.150.37%2.140.33%2.14-0.14%-0.25%
韶钢松山/000717.SZ
2020-04-093.893.903.833.87-0.26%0.26%1.74%24,445,00094,367,00085%3.860.44%3.830.76%3.810.21%3.800.21%-0.08%
本钢板材/000761.SZ
2020-04-093.473.493.463.460.00%-0.37%0.12%3,135,60010,889,00095%3.470.26%3.480.17%3.470.23%3.460.09%0.01%
太钢不锈/000825.SZ
2020-04-093.353.363.343.340.00%-0.27%1.33%8,756,90029,330,00062%3.350.63%3.330.45%3.310.43%3.300.03%-0.26%
鞍钢股份/000898.SZ
2020-04-092.712.732.702.720.74%-0.04%0.59%12,219,40033,254,000107%2.720.74%2.710.56%2.700.30%2.70-0.11%-0.20%
华菱钢铁/000932.SZ
2020-04-094.024.023.983.990.25%-0.23%0.88%19,236,00076,932,00061%4.000.20%3.980.43%3.960.25%3.960.00%-0.17%
首钢股份/000959.SZ
2020-04-092.972.982.962.960.00%-0.20%0.27%3,988,70011,829,00072%2.970.27%2.960.24%2.950.17%2.95-0.03%-0.08%
中南建设/000961.SZ
2020-04-097.897.907.767.81-0.64%0.03%-0.70%13,417,100104,757,00051%7.81-0.59%7.890.23%7.84-0.05%7.870.59%0.33%
三钢闽光/002110.SZ
2020-04-097.998.007.957.970.38%-0.04%0.54%12,717,100101,393,00093%7.970.50%7.940.47%7.910.13%7.930.03%-0.13%
久立特材/002318.SZ
2020-04-097.737.747.657.66-0.39%-0.36%0.55%10,306,40079,231,00081%7.690.37%7.70-0.30%7.680.60%7.620.08%-0.12%
金洲管道/002443.SZ
2020-04-096.046.085.986.00-0.17%-0.38%3.06%4,196,40025,275,00074%6.020.35%5.990.83%5.930.75%5.820.47%-0.12%
常宝股份/002478.SZ
2020-04-095.345.345.275.28-0.38%-0.34%1.91%1,964,90010,411,00057%5.300.40%5.290.40%5.260.57%5.18-0.02%-0.16%
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
2020-04-091.151.161.151.150.00%-0.26%0.26%92,106,900106,172,00066%1.150.26%1.150.26%1.150.09%1.15-0.09%-0.06%
宝钢股份/600019.SH
2020-04-094.944.964.904.92-0.20%-0.16%1.99%21,842,300107,645,00061%4.930.39%4.900.58%4.850.27%4.820.25%-0.10%
山东钢铁/600022.SH
2020-04-091.301.301.291.290.00%-0.23%-0.23%21,108,20027,302,00056%1.290.08%1.300.08%1.290.00%1.29-0.08%0.11%
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
2020-04-093.173.193.153.170.00%-0.03%1.50%4,741,50015,037,00093%3.170.51%3.150.64%3.130.45%3.12-0.03%-0.75%
杭钢股份/600126.SH
2020-04-096.887.376.617.204.65%2.92%8.61%65,824,400460,527,000154%7.000.17%6.971.16%6.851.69%6.631.22%-0.15%
凌钢股份/600231.SH
2020-04-092.322.332.302.320.87%0.04%2.34%7,744,20017,955,000138%2.321.62%2.291.02%2.270.84%2.270.18%-0.14%
南钢股份/600282.SH
2020-04-093.153.163.143.150.32%0.03%-0.22%44,299,700139,507,00070%3.150.48%3.150.26%3.140.10%3.16-0.03%0.15%
酒钢宏兴/600307.SH
2020-04-091.741.761.731.751.16%0.17%1.27%32,341,90056,494,000125%1.750.98%1.740.64%1.730.41%1.730.00%-0.14%
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
2020-04-093.904.083.894.084.88%1.72%2.15%15,513,70062,233,00088%4.013.08%3.941.26%3.911.45%3.99-0.28%0.47%
安阳钢铁/600569.SH
2020-04-092.162.172.152.160.47%0.00%0.19%9,523,30020,567,00097%2.160.37%2.150.42%2.140.28%2.16-0.19%-0.31%
八一钢铁/600581.SH
2020-04-093.163.193.143.150.00%-0.35%0.38%18,455,10058,335,00090%3.160.22%3.150.74%3.130.13%3.140.06%0.01%
阳煤化工/600691.SH
2020-04-092.192.222.102.131.91%-0.98%5.39%71,071,600152,900,000448%2.154.17%2.105.90%2.076.31%2.024.93%0.31%
金瑞矿业/600714.SH
2020-04-095.535.595.425.54-1.95%0.97%1.11%5,577,00030,603,000198%5.49-3.65%5.59-0.25%5.550.02%5.480.37%0.77%
马钢股份/600808.SH
2020-04-092.592.622.552.580.39%-0.31%1.53%31,863,10082,463,000121%2.591.21%2.551.15%2.530.80%2.54-0.12%-0.93%
广日股份/600894.SH
2020-04-097.587.757.417.44-1.20%-1.34%2.25%20,434,400154,098,00098%7.541.84%7.431.32%7.390.33%7.280.58%0.98%
柳钢股份/601003.SH
2020-04-094.904.974.904.951.23%0.12%0.77%6,436,20031,821,00092%4.941.77%4.870.39%4.880.06%4.91-0.14%-0.35%
重庆钢铁/601005.SH
2020-04-091.571.581.571.580.64%0.38%0.45%8,437,00013,284,00047%1.570.38%1.570.26%1.570.13%1.57-0.38%-0.40%