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
2020-09-252.092.102.072.100.48%0.57%-1.91%18,050,10037,693,00072%2.09-0.67%2.11-0.75%2.13-0.61%2.14-0.42%-0.31%
金科股份/000656.SZ
2020-09-259.489.548.769.08-4.82%-0.16%-6.65%78,673,800715,516,000206%9.10-5.49%9.37-5.21%9.59-4.49%9.73-1.70%-0.24%
中信特钢/000708.SZ
2020-09-2516.4516.6416.3016.580.85%0.41%-3.90%2,328,10038,444,00063%16.51-0.30%16.67-0.91%16.95-1.52%17.25-0.41%-0.12%
河钢股份/000709.SZ
2020-09-252.122.152.122.12-0.47%-0.38%-3.59%21,820,90046,442,00070%2.13-1.12%2.16-1.01%2.18-0.73%2.20-0.32%-0.22%
韶钢松山/000717.SZ
2020-09-254.224.224.164.210.00%0.38%-1.08%11,007,20046,161,00058%4.19-0.07%4.22-1.03%4.28-0.12%4.26-0.09%-0.31%
本钢板材/000761.SZ
2020-09-253.423.443.403.41-0.29%-0.26%-0.67%1,418,8004,851,00055%3.42-0.12%3.43-0.41%3.45-0.15%3.430.06%-0.11%
太钢不锈/000825.SZ
2020-09-253.673.773.663.773.29%1.13%0.53%27,707,000103,292,000128%3.731.47%3.71-0.19%3.74-0.82%3.750.08%-0.05%
鞍钢股份/000898.SZ
2020-09-252.612.622.592.60-0.38%-0.27%-2.69%11,534,60030,072,00069%2.61-0.69%2.63-1.02%2.66-0.63%2.67-0.22%-0.17%
华菱钢铁/000932.SZ
2020-09-255.155.205.095.170.39%0.51%0.31%26,717,000137,426,00065%5.140.12%5.15-0.33%5.17-0.42%5.150.04%0.05%
首钢股份/000959.SZ
2020-09-254.764.764.114.21-2.77%-4.90%-13.21%51,790,400229,273,000120%4.431.12%4.43-0.45%4.48-1.93%4.85-2.94%-0.30%
中南建设/000961.SZ
2020-09-259.359.479.179.23-0.86%-0.77%-3.52%20,590,500191,524,00065%9.30-1.23%9.47-2.10%9.69-1.15%9.570.32%0.11%
三钢闽光/002110.SZ
2020-09-256.606.626.546.56-0.30%-0.18%-3.39%7,163,10047,078,00063%6.57-0.76%6.64-0.97%6.73-0.67%6.79-0.37%-0.27%
久立特材/002318.SZ
2020-09-258.728.768.468.57-1.49%-0.17%-1.21%7,014,40060,222,00073%8.59-1.41%8.73-0.33%8.74-0.13%8.68-0.22%-0.63%
金洲管道/002443.SZ
2020-09-257.657.697.547.620.53%0.09%-1.52%7,494,70057,057,00068%7.61-0.55%7.70-1.09%7.81-0.37%7.740.12%-0.11%
常宝股份/002478.SZ
2020-09-254.844.954.834.952.48%1.14%-0.56%5,037,00024,651,000134%4.890.78%4.89-0.49%4.93-0.69%4.98-0.36%-0.38%
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
2020-09-251.151.161.141.150.00%-0.09%-2.04%137,979,700158,854,00064%1.15-0.35%1.16-0.52%1.16-0.51%1.17-0.17%-0.32%
宝钢股份/600019.SH
2020-09-254.924.954.904.920.00%0.04%-2.30%33,963,700167,022,00063%4.92-0.28%4.95-0.80%5.01-0.77%5.04-0.02%0.01%
山东钢铁/600022.SH
2020-09-251.351.371.351.35-0.74%-0.59%-4.73%39,907,60054,192,00039%1.36-0.07%1.37-1.02%1.39-0.86%1.42-0.56%-0.42%
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
2020-09-253.253.273.213.250.31%0.28%-4.27%3,855,40012,495,00056%3.24-1.10%3.29-1.32%3.34-0.74%3.40-0.85%-0.23%
杭钢股份/600126.SH
2020-09-256.486.486.266.38-0.62%0.36%-4.45%16,357,100103,988,00094%6.36-2.28%6.51-1.14%6.58-1.11%6.68-0.80%-0.65%
凌钢股份/600231.SH
2020-09-252.222.232.212.220.45%0.09%-2.67%3,210,7007,122,00039%2.22-0.18%2.24-0.67%2.26-0.53%2.28-0.22%-0.40%
南钢股份/600282.SH
2020-09-253.043.063.023.050.33%0.46%-1.55%17,456,70053,002,00064%3.04-0.72%3.06-0.81%3.11-0.19%3.10-0.10%-0.20%
酒钢宏兴/600307.SH
2020-09-251.581.591.571.58-0.63%-0.13%-1.86%10,875,10017,205,00036%1.580.25%1.59-0.57%1.60-0.37%1.61-0.25%-0.41%
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
2020-09-256.867.096.867.012.19%0.40%-3.80%12,151,20084,841,00083%6.980.63%7.10-1.65%7.25-0.86%7.29-0.22%0.00%
安阳钢铁/600569.SH
2020-09-252.072.082.052.06-0.48%-0.19%-2.69%3,487,8007,199,00045%2.06-0.63%2.08-0.72%2.10-0.47%2.12-0.14%-0.38%
八一钢铁/600581.SH
2020-09-253.493.513.303.36-3.45%-0.24%-7.62%39,735,900133,823,000108%3.37-4.21%3.49-3.11%3.58-2.48%3.64-0.90%-0.37%
阳煤化工/600691.SH
2020-09-252.062.072.002.03-1.46%-0.10%-3.20%10,280,00020,884,000129%2.03-2.12%2.07-1.43%2.08-1.14%2.10-0.52%-0.44%
金瑞矿业/600714.SH
2020-09-255.535.655.455.611.63%0.99%-4.45%1,819,10010,105,000104%5.56-2.18%5.67-1.46%5.77-1.33%5.87-0.69%-0.50%
马钢股份/600808.SH
2020-09-252.702.712.672.68-0.74%-0.26%-3.00%13,757,80036,970,00055%2.69-0.56%2.71-0.81%2.74-0.51%2.76-0.29%-0.25%
广日股份/600894.SH
2020-09-257.767.837.507.73-0.26%0.16%-3.42%3,628,70028,005,00067%7.72-0.68%7.81-1.19%7.95-0.95%8.00-0.10%-0.23%
柳钢股份/601003.SH
2020-09-254.574.604.544.580.44%0.24%-2.24%3,231,50014,765,00064%4.57-0.13%4.60-0.82%4.65-0.58%4.69-0.28%-0.32%
重庆钢铁/601005.SH
2020-09-251.491.501.481.501.35%0.60%-2.98%21,793,50032,488,00040%1.490.54%1.49-1.00%1.52-0.85%1.55-0.32%-0.44%