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
2021-04-142.282.522.262.425.68%-0.08%3.91%257,930,600624,743,000243%2.425.44%2.381.71%2.361.68%2.331.53%0.39%
金科股份/000656.SZ
2021-04-147.007.116.977.070.57%0.06%2.36%16,642,700117,604,00057%7.070.51%7.060.10%7.060.10%6.910.25%-0.11%
中信特钢/000708.SZ
2021-04-1425.3726.1025.3725.891.33%0.23%-0.88%2,888,60074,616,00054%25.830.71%25.85-0.98%26.30-0.44%26.120.02%0.02%
河钢股份/000709.SZ
2021-04-142.632.772.622.753.77%1.63%6.34%152,179,700411,822,000116%2.711.77%2.691.05%2.651.34%2.590.86%0.84%
韶钢松山/000717.SZ
2021-04-145.345.555.325.460.92%0.42%2.90%80,640,400438,419,00091%5.441.02%5.470.20%5.430.67%5.310.66%1.01%
本钢板材/000761.SZ
2021-04-144.114.614.084.444.72%0.68%11.08%112,176,800494,737,000173%4.411.33%4.333.52%4.193.15%4.002.20%2.15%
太钢不锈/000825.SZ
2021-04-145.515.835.515.660.71%0.21%5.03%235,086,7001,327,771,000114%5.650.89%5.700.28%5.601.41%5.391.20%1.02%
鞍钢股份/000898.SZ
2021-04-144.564.804.524.752.37%0.70%9.98%63,416,300299,117,00086%4.722.77%4.651.26%4.582.00%4.321.62%1.48%
华菱钢铁/000932.SZ
2021-04-147.728.087.727.992.30%0.73%0.36%133,312,2001,057,493,00077%7.933.32%7.94-1.25%8.16-0.49%7.961.00%1.02%
首钢股份/000959.SZ
2021-04-145.015.205.005.120.20%0.23%2.94%35,791,700182,828,00060%5.11-0.39%5.160.64%5.161.04%4.970.61%0.75%
中南建设/000961.SZ
2021-04-147.077.137.047.090.14%-0.04%0.13%13,767,20097,656,00063%7.090.14%7.090.04%7.10-0.32%7.080.26%-0.19%
三钢闽光/002110.SZ
2021-04-148.308.738.208.63-1.03%1.04%4.95%56,478,100482,405,000107%8.54-1.15%8.640.81%8.491.30%8.220.93%0.73%
久立特材/002318.SZ
2021-04-1413.5614.0313.2613.952.95%1.26%5.65%20,154,800277,644,000187%13.782.45%13.491.78%13.391.55%13.201.28%-0.32%
金洲管道/002443.SZ
2021-04-147.147.287.067.221.69%0.67%0.12%9,805,00070,320,000102%7.171.66%7.13-0.03%7.17-0.10%7.210.06%0.09%
常宝股份/002478.SZ
2021-04-144.424.514.314.45-1.33%1.21%2.16%15,123,70066,506,000186%4.40-1.24%4.420.39%4.390.39%4.360.32%0.25%
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
2021-04-141.551.601.551.580.64%0.25%-1.00%552,190,100870,378,00060%1.58-0.25%1.60-0.68%1.620.06%1.60-0.13%-0.35%
宝钢股份/600019.SH
2021-04-148.198.388.128.260.61%-0.12%-1.50%93,934,400776,859,00063%8.271.21%8.35-1.32%8.49-0.01%8.390.13%-0.13%
山东钢铁/600022.SH
2021-04-141.731.831.721.802.27%1.47%3.03%375,898,100666,812,000117%1.77-1.17%1.820.55%1.790.79%1.750.52%1.07%
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
2021-04-144.094.694.014.433.26%2.19%6.36%72,131,700312,723,000147%4.340.35%4.281.73%4.261.36%4.171.07%1.23%
杭钢股份/600126.SH
2021-04-145.886.255.886.162.50%0.92%3.58%50,163,100306,175,000109%6.101.19%6.140.62%6.080.90%5.950.56%0.26%
凌钢股份/600231.SH
2021-04-143.063.293.053.181.92%0.41%0.89%92,629,200293,338,00090%3.17-1.19%3.21-2.88%3.280.98%3.150.41%2.00%
南钢股份/600282.SH
2021-04-144.194.374.174.311.89%0.26%3.61%76,473,500328,743,00056%4.301.68%4.290.21%4.280.99%4.161.00%1.18%
酒钢宏兴/600307.SH
2021-04-141.912.091.912.044.08%1.24%6.31%189,532,000381,834,000103%2.022.03%2.011.01%1.991.38%1.920.95%0.21%
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
2021-04-1413.1013.6112.9513.615.02%2.22%0.50%14,276,600190,072,00073%13.312.51%13.18-0.65%13.33-0.58%13.540.08%0.73%
安阳钢铁/600569.SH
2021-04-143.854.593.854.04-5.61%0.50%11.63%455,718,1001,831,977,000248%4.02-2.14%3.905.12%3.764.39%3.623.76%3.42%
八一钢铁/600581.SH
2021-04-144.564.934.564.800.42%1.27%3.63%110,791,900525,189,00081%4.74-1.58%4.890.43%4.831.20%4.631.00%1.21%
阳煤化工/600691.SH
2021-04-142.922.942.852.911.75%0.69%2.72%20,499,80059,247,00073%2.890.24%2.910.00%2.900.49%2.830.39%0.30%
金瑞矿业/600714.SH
2021-04-146.006.095.956.081.33%0.83%-4.30%3,594,70021,675,00039%6.03-0.13%6.11-2.00%6.35-1.14%6.35-0.05%-0.04%
马钢股份/600808.SH
2021-04-143.643.753.613.710.27%0.62%7.35%82,021,900302,385,00090%3.690.74%3.661.50%3.581.53%3.461.56%1.31%
广日股份/600894.SH
2021-04-148.188.248.148.180.12%-0.06%-4.34%5,041,80041,269,00058%8.19-0.38%8.32-1.43%8.47-1.06%8.55-0.22%0.01%
柳钢股份/601003.SH
2021-04-147.157.577.157.463.61%1.32%5.28%17,830,500131,279,00085%7.362.26%7.350.45%7.281.48%7.090.57%0.52%
重庆钢铁/601005.SH
2021-04-142.232.642.232.6410.00%8.24%19.51%768,326,4001,874,059,000270%2.44-1.97%2.433.01%2.314.99%2.214.10%3.21%