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
2019-03-253.693.833.663.770.53%0.21%2.33%130,783,400491,968,000123%3.761.98%3.730.87%3.710.57%3.680.30%-0.20%
金科股份/000656.SZ
2019-03-256.656.796.506.57-1.05%-0.74%4.12%45,240,000299,430,000116%6.620.99%6.560.96%6.501.37%6.310.98%0.25%
大冶特钢/000708.SZ
2019-03-2512.3612.4712.1812.27-1.92%-0.37%0.73%6,338,50078,056,00080%12.32-1.38%12.50-0.96%12.570.86%12.180.53%0.69%
河钢股份/000709.SZ
2019-03-253.443.453.413.41-2.29%-0.58%-2.35%58,596,000200,975,00076%3.43-1.27%3.47-0.63%3.48-0.60%3.490.14%0.10%
韶钢松山/000717.SZ
2019-03-255.805.895.765.76-3.19%-1.08%-2.85%37,991,000221,216,00064%5.82-1.76%5.92-0.89%5.98-0.78%5.930.12%-0.02%
本钢板材/000761.SZ
2019-03-254.254.604.234.463.24%0.75%7.08%49,341,300218,419,000205%4.435.51%4.293.32%4.252.53%4.171.81%0.70%
太钢不锈/000825.SZ
2019-03-255.185.215.145.15-2.46%-0.56%-1.76%49,329,500255,454,00079%5.18-1.26%5.25-0.59%5.27-0.27%5.240.02%0.01%
鞍钢股份/000898.SZ
2019-03-255.795.805.705.72-2.89%-0.45%-2.80%51,001,700293,081,000104%5.75-1.90%5.83-1.19%5.90-0.82%5.89-0.03%0.13%
华菱钢铁/000932.SZ
2019-03-257.687.747.597.60-2.56%-0.87%-1.52%41,303,300316,668,00064%7.67-0.82%7.74-0.60%7.80-0.41%7.720.22%-0.12%
首钢股份/000959.SZ
2019-03-254.414.444.374.39-1.79%-0.39%-0.75%12,087,30053,274,00090%4.41-0.94%4.45-0.58%4.46-0.11%4.420.25%0.11%
中南建设/000961.SZ
2019-03-259.219.429.009.01-4.35%-1.66%0.67%31,845,000291,763,00067%9.16-2.22%9.38-0.29%9.351.17%8.951.05%1.21%
三钢闽光/002110.SZ
2019-03-2516.8116.9316.6516.65-2.63%-0.66%-0.94%21,950,400367,911,00062%16.76-1.38%16.97-0.65%17.05-0.55%16.810.45%0.18%
久立特材/002318.SZ
2019-03-258.098.508.058.290.24%-0.20%-0.69%24,516,100203,652,00078%8.310.33%8.35-0.42%8.500.27%8.350.52%0.67%
金洲管道/002443.SZ
2019-03-257.968.257.888.00-1.96%-0.61%-0.86%11,712,00094,273,00048%8.05-1.07%8.22-2.48%8.410.37%8.070.61%1.84%
常宝股份/002478.SZ
2019-03-256.086.095.955.95-4.19%-0.95%-0.98%18,259,600109,688,00078%6.01-4.01%6.280.98%6.150.49%6.010.54%0.72%
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
2019-03-251.871.891.851.86-2.62%-0.48%-2.82%340,588,600636,530,00073%1.87-1.42%1.90-0.58%1.90-0.78%1.91-0.36%0.09%
宝钢股份/600019.SH
2019-03-257.307.357.207.20-2.83%-0.96%-2.98%77,531,100563,650,000108%7.27-1.53%7.36-1.04%7.41-0.62%7.42-0.18%-0.30%
山东钢铁/600022.SH
2019-03-251.961.971.931.94-2.02%-0.51%-2.46%116,646,800227,506,00072%1.95-1.66%1.98-0.55%1.98-0.50%1.99-0.15%0.08%
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
2019-03-254.164.314.114.17-1.65%-0.50%-1.23%17,526,60073,459,00059%4.19-0.48%4.25-1.32%4.310.12%4.220.38%0.48%
杭钢股份/600126.SH
2019-03-255.235.355.185.23-1.13%-0.93%0.38%11,488,60060,652,00069%5.280.44%5.260.42%5.26-0.02%5.210.42%0.25%
凌钢股份/600231.SH
2019-03-253.453.503.413.47-0.29%0.14%1.37%27,500,90095,282,00082%3.470.64%3.460.00%3.460.00%3.420.29%0.07%
南钢股份/600282.SH
2019-03-254.254.254.144.16-4.37%-0.86%-1.38%140,371,000589,012,000184%4.20-2.28%4.24-1.53%4.27-0.61%4.220.24%0.28%
酒钢宏兴/600307.SH
2019-03-252.412.442.392.40-2.44%-0.54%-1.40%56,695,900136,829,00074%2.41-1.51%2.45-0.57%2.45-0.16%2.430.12%0.06%
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
2019-03-254.504.714.394.694.45%1.23%15.38%22,245,200103,069,000155%4.635.83%4.424.62%4.253.53%4.073.25%0.73%
安阳钢铁/600569.SH
2019-03-253.693.723.663.66-2.92%-0.73%-2.40%35,957,700132,589,00068%3.69-1.26%3.75-0.93%3.78-0.84%3.750.24%0.18%
八一钢铁/600581.SH
2019-03-254.935.014.874.91-2.39%-0.47%-0.37%52,777,100260,371,00055%4.93-1.87%5.09-1.17%5.100.85%4.930.47%0.61%
阳煤化工/600691.SH
2019-03-252.952.992.922.94-2.33%-0.78%0.44%22,601,20066,974,00069%2.96-1.23%3.00-0.30%2.980.54%2.930.34%0.33%
金瑞矿业/600714.SH
2019-03-257.337.657.327.41-0.67%-0.71%0.41%4,984,30037,197,000123%7.461.25%7.400.72%7.370.44%7.380.44%0.43%
马钢股份/600808.SH
2019-03-254.014.033.943.94-3.19%-1.18%-1.70%96,848,200386,116,000126%3.99-1.43%4.02-0.25%4.02-0.30%4.010.05%-0.02%
广日股份/600894.SH
2019-03-257.267.837.247.673.09%0.84%4.08%11,871,70090,294,000147%7.612.71%7.501.63%7.461.28%7.370.55%0.21%
柳钢股份/601003.SH
2019-03-258.048.138.008.01-1.96%-0.50%-0.39%15,728,700126,620,00071%8.05-0.61%8.13-0.64%8.17-0.40%8.040.32%0.02%
重庆钢铁/601005.SH
2019-03-252.262.272.232.24-2.18%-0.71%-1.97%30,966,60069,872,00064%2.26-0.88%2.28-0.35%2.29-0.35%2.290.00%0.04%