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
2019-07-183.303.353.283.29-1.20%-0.66%-0.93%28,426,90094,164,000101%3.31-0.99%3.340.12%3.330.09%3.32-0.33%-0.42%
金科股份/000656.SZ
2019-07-186.516.526.436.45-1.68%-0.42%-1.83%13,906,30090,078,00049%6.48-1.24%6.510.93%6.46-0.32%6.570.11%0.54%
大冶特钢/000708.SZ
2019-07-1812.2512.2912.0512.16-0.82%-0.07%-1.42%1,529,20018,607,00074%12.17-0.78%12.220.16%12.160.09%12.34-0.48%-0.60%
河钢股份/000709.SZ
2019-07-182.812.812.772.78-1.42%-0.22%-2.46%22,008,10061,309,00096%2.79-1.07%2.81-0.25%2.81-0.36%2.85-0.73%-0.62%
韶钢松山/000717.SZ
2019-07-184.284.294.214.21-2.09%-0.57%-2.39%15,490,10065,581,00087%4.23-2.01%4.330.02%4.290.02%4.31-0.44%-0.48%
本钢板材/000761.SZ
2019-07-184.434.464.394.39-1.35%-0.77%0.02%4,954,30021,920,000114%4.42-0.85%4.46-0.27%4.430.57%4.39-0.32%0.00%
太钢不锈/000825.SZ
2019-07-184.084.114.064.08-0.24%-0.15%0.72%18,430,80075,315,000130%4.09-0.32%4.080.67%4.050.37%4.05-0.03%-0.18%
鞍钢股份/000898.SZ
2019-07-183.593.593.553.56-1.11%-0.14%-2.60%8,641,50030,805,00087%3.57-1.11%3.60-0.28%3.61-0.44%3.66-0.65%-0.72%
华菱钢铁/000932.SZ
2019-07-184.634.654.554.57-1.93%-0.61%-1.00%20,978,30096,450,00068%4.60-1.58%4.660.45%4.610.22%4.62-0.30%-0.49%
首钢股份/000959.SZ
2019-07-183.433.443.403.41-0.87%-0.18%-0.55%3,940,90013,462,00069%3.42-0.78%3.430.38%3.410.06%3.43-0.35%-0.46%
中南建设/000961.SZ
2019-07-188.508.638.368.38-1.53%-0.76%-1.74%13,240,900111,801,00040%8.44-0.30%8.341.84%8.25-0.55%8.53-1.55%-0.51%
三钢闽光/002110.SZ
2019-07-188.778.778.648.65-1.82%-0.40%-2.80%8,299,10072,078,00062%8.69-1.62%8.85-0.02%8.80-0.09%8.90-0.57%-0.46%
久立特材/002318.SZ
2019-07-187.707.837.607.65-1.03%-0.95%1.61%9,158,20070,730,000115%7.72-0.39%7.730.91%7.650.59%7.530.40%0.10%
金洲管道/002443.SZ
2019-07-187.277.307.147.21-1.64%-0.14%-0.52%4,316,10031,164,00081%7.22-0.73%7.25-0.06%7.210.07%7.25-0.62%-0.24%
常宝股份/002478.SZ
2019-07-186.516.516.326.33-2.76%-1.11%0.76%6,713,40042,970,00068%6.40-0.23%6.400.90%6.340.25%6.280.21%0.32%
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
2019-07-181.621.651.611.620.00%-0.49%-0.25%182,347,200296,822,000128%1.630.25%1.620.62%1.620.19%1.62-0.37%-0.50%
宝钢股份/600019.SH
2019-07-186.246.256.216.22-0.48%-0.18%-1.89%14,260,80088,854,00060%6.23-0.35%6.240.18%6.25-0.32%6.34-0.57%-0.37%
山东钢铁/600022.SH
2019-07-181.621.621.611.61-0.62%-0.25%-1.29%33,008,90053,277,00084%1.61-0.56%1.620.12%1.62-0.12%1.63-0.31%-0.35%
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
2019-07-183.703.703.663.67-1.08%-0.14%-1.58%3,221,00011,837,00072%3.68-1.02%3.71-0.14%3.70-0.03%3.73-0.90%-0.36%
杭钢股份/600126.SH
2019-07-184.654.794.594.714.67%0.34%3.00%18,057,60084,756,000397%4.693.90%4.652.97%4.612.63%4.571.58%-0.10%
凌钢股份/600231.SH
2019-07-183.083.083.023.03-1.62%-0.43%-2.35%2,678,3008,150,00076%3.04-0.91%3.060.26%3.06-0.36%3.10-0.55%-0.58%
南钢股份/600282.SH
2019-07-183.343.353.313.32-1.19%-0.18%-1.80%13,239,00044,036,00087%3.33-1.25%3.36-0.06%3.35-0.15%3.38-0.41%-0.41%
酒钢宏兴/600307.SH
2019-07-181.991.991.961.97-1.50%-0.30%-1.35%19,374,20038,291,000118%1.98-1.00%1.99-0.10%1.99-0.20%2.00-0.30%-0.28%
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
2019-07-183.103.123.023.03-1.94%-0.82%-0.30%3,598,40010,992,00054%3.06-1.83%3.10-0.29%3.071.93%3.04-0.30%-0.54%
安阳钢铁/600569.SH
2019-07-182.852.852.812.81-1.75%-0.53%-2.29%6,983,00019,726,00099%2.83-1.26%2.86-0.18%2.85-0.31%2.88-0.48%-0.34%
八一钢铁/600581.SH
2019-07-183.593.593.523.53-1.67%-0.42%-1.97%8,566,80030,370,00076%3.55-1.34%3.600.03%3.59-0.06%3.60-0.55%-0.40%
阳煤化工/600691.SH
2019-07-182.612.612.562.57-2.28%-0.46%-0.81%13,190,10034,063,00093%2.58-2.60%2.620.19%2.600.08%2.59-0.31%-0.33%
金瑞矿业/600714.SH
2019-07-186.386.406.256.27-1.57%-0.41%-2.05%1,195,3007,526,00089%6.30-1.44%6.36-0.59%6.37-0.30%6.40-0.50%-0.71%
马钢股份/600808.SH
2019-07-183.003.002.972.97-1.33%-0.24%-8.02%17,198,30051,199,00066%2.98-1.03%3.00-0.23%3.01-3.99%3.23-0.98%-0.64%
广日股份/600894.SH
2019-07-187.617.677.377.40-3.52%-1.23%-5.27%5,122,80038,379,00078%7.49-2.83%7.67-1.30%7.71-0.76%7.81-0.84%-0.15%
柳钢股份/601003.SH
2019-07-185.475.495.405.41-1.81%-0.31%-3.32%4,417,50023,972,00083%5.43-1.86%5.51-0.25%5.51-0.45%5.60-0.67%-0.51%
重庆钢铁/601005.SH
2019-07-181.911.921.891.89-1.56%-0.58%-2.38%10,376,50019,729,00084%1.90-1.30%1.92-0.52%1.93-0.16%1.94-0.41%-0.51%