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
2019-05-243.213.243.183.19-1.24%-0.62%-3.77%43,749,600140,432,00070%3.21-1.35%3.28-0.85%3.28-0.58%3.32-0.30%-0.52%
金科股份/000656.SZ
2019-05-246.266.536.266.463.69%0.51%0.16%17,933,000115,264,000113%6.432.18%6.380.09%6.36-0.17%6.45-0.31%-1.04%
大冶特钢/000708.SZ
2019-05-2412.2012.4912.1512.230.25%-0.64%-8.66%1,838,30022,628,00047%12.31-0.30%12.46-4.10%12.98-1.78%13.39-0.58%0.11%
河钢股份/000709.SZ
2019-05-242.952.972.942.95-0.67%-0.17%-1.04%31,822,90094,026,00060%2.96-0.51%2.97-0.57%2.97-0.17%2.98-0.13%-0.49%
韶钢松山/000717.SZ
2019-05-244.584.634.554.57-0.65%-0.22%-2.43%13,574,90062,179,00051%4.58-0.99%4.67-0.17%4.64-0.47%4.68-0.26%-0.80%
本钢板材/000761.SZ
2019-05-244.394.474.374.39-0.90%-0.84%1.69%12,506,40055,370,000111%4.43-0.78%4.430.29%4.400.46%4.320.89%0.93%
太钢不锈/000825.SZ
2019-05-244.144.174.134.15-0.24%0.00%-1.45%13,408,90055,643,00064%4.15-0.43%4.19-0.41%4.18-0.33%4.21-0.24%-0.73%
鞍钢股份/000898.SZ
2019-05-244.985.024.975.010.40%0.18%-0.79%7,005,00035,034,00053%5.00-0.06%5.02-0.24%5.02-0.30%5.05-0.16%-0.49%
华菱钢铁/000932.SZ
2019-05-246.666.686.536.54-1.51%-0.70%-1.51%23,949,800157,729,00070%6.59-1.10%6.690.03%6.63-0.11%6.640.05%-0.65%
首钢股份/000959.SZ
2019-05-243.503.543.493.510.57%-0.31%-1.98%8,269,10029,118,00067%3.520.63%3.53-0.20%3.52-0.62%3.58-0.50%-1.02%
中南建设/000961.SZ
2019-05-248.558.628.268.37-2.11%-0.17%-1.65%20,787,500174,286,00096%8.38-2.30%8.53-0.28%8.46-0.28%8.510.14%-0.04%
三钢闽光/002110.SZ
2019-05-249.299.559.259.37-0.53%-0.07%-16.52%19,706,300184,785,00042%9.38-2.85%9.78-8.13%10.71-3.26%11.22-0.66%-0.39%
久立特材/002318.SZ
2019-05-246.957.046.856.89-0.86%-0.33%-2.60%5,341,40036,926,00085%6.91-1.58%7.02-1.07%7.03-0.35%7.07-0.41%-0.39%
金洲管道/002443.SZ
2019-05-246.726.936.706.831.64%0.59%-1.41%3,443,80023,384,00073%6.790.16%6.81-0.57%6.83-1.14%6.930.06%-0.36%
常宝股份/002478.SZ
2019-05-245.755.915.655.69-2.90%-1.25%-3.33%3,961,30022,826,00051%5.76-1.86%5.87-0.63%5.830.34%5.89-0.29%-0.43%
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
2019-05-241.671.741.661.67-1.76%-1.42%-2.17%395,293,100669,497,00084%1.69-1.17%1.72-1.60%1.730.23%1.710.24%0.12%
宝钢股份/600019.SH
2019-05-246.636.696.626.660.60%0.09%-1.20%19,612,500130,496,00051%6.650.54%6.66-0.51%6.70-0.28%6.74-0.21%-0.44%
山东钢铁/600022.SH
2019-05-241.661.681.651.670.00%0.06%-1.12%34,860,20058,167,00050%1.67-0.30%1.69-0.71%1.69-0.18%1.690.00%-0.41%
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
2019-05-243.723.863.703.851.58%1.48%3.02%11,322,40042,957,000125%3.790.08%3.800.64%3.760.53%3.740.38%0.00%
杭钢股份/600126.SH
2019-05-245.105.175.055.170.78%1.15%-0.02%3,764,00019,237,000100%5.110.12%5.14-0.47%5.13-0.47%5.17-0.35%-0.06%
凌钢股份/600231.SH
2019-05-243.163.213.143.160.00%-0.35%-4.42%4,402,20013,959,00034%3.17-0.60%3.22-1.17%3.26-0.70%3.310.33%0.37%
南钢股份/600282.SH
2019-05-243.333.373.333.350.00%-0.12%-1.67%14,432,80048,402,00053%3.35-0.15%3.37-0.27%3.37-0.41%3.41-0.29%-1.54%
酒钢宏兴/600307.SH
2019-05-242.022.042.002.030.00%0.15%-1.02%17,917,30036,324,00064%2.03-0.44%2.04-0.54%2.05-0.15%2.05-0.15%-0.54%
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
2019-05-243.093.153.043.05-2.56%-1.20%-6.73%5,229,60016,145,00056%3.09-1.94%3.15-0.63%3.14-1.45%3.27-1.24%-1.65%
安阳钢铁/600569.SH
2019-05-243.023.043.013.030.00%0.10%-0.98%6,795,70020,569,00056%3.03-0.26%3.05-0.13%3.05-0.23%3.06-0.23%-0.86%
八一钢铁/600581.SH
2019-05-243.823.883.813.83-1.03%-0.10%-1.34%14,706,00056,381,00067%3.83-0.91%3.90-0.10%3.88-0.10%3.88-0.08%-0.68%
阳煤化工/600691.SH
2019-05-242.472.532.462.510.40%0.24%-5.00%12,734,60031,888,00039%2.50-0.60%2.54-0.82%2.54-1.93%2.64-0.57%-2.10%
金瑞矿业/600714.SH
2019-05-246.186.296.106.13-1.61%-0.95%-4.77%1,133,1007,013,00050%6.19-1.40%6.32-2.44%6.42-0.39%6.44-0.09%-0.41%
马钢股份/600808.SH
2019-05-243.343.383.343.370.30%0.18%0.51%14,971,20050,358,00065%3.360.27%3.360.15%3.35-0.06%3.350.00%-0.50%
广日股份/600894.SH
2019-05-247.988.227.547.78-2.87%-0.52%-3.15%17,390,700136,016,000111%7.82-1.62%7.98-3.00%8.10-1.05%8.030.16%1.00%
柳钢股份/601003.SH
2019-05-246.556.716.536.680.15%0.44%1.37%8,165,60054,310,00074%6.65-1.19%6.700.06%6.650.18%6.590.49%-0.21%
重庆钢铁/601005.SH
2019-05-241.951.971.951.970.51%0.41%0.25%12,036,90023,618,00077%1.960.00%1.96-0.05%1.96-0.15%1.97-0.10%-0.39%