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
2021-01-272.042.042.012.02-0.49%-0.25%-2.42%39,201,30079,382,00077%2.03-0.39%2.03-0.97%2.06-0.34%2.07-0.34%-0.43%
金科股份/000656.SZ
2021-01-277.277.376.987.00-3.71%-1.37%-4.93%31,421,600222,994,00070%7.10-2.02%7.13-0.63%7.24-1.60%7.36-0.14%0.59%
中信特钢/000708.SZ
2021-01-2726.8929.0026.8928.453.01%1.41%5.39%7,305,700204,957,000121%28.052.95%27.641.08%27.520.35%26.991.08%1.09%
河钢股份/000709.SZ
2021-01-272.112.132.102.11-0.47%-0.28%-2.76%17,755,50037,570,00054%2.120.14%2.12-0.75%2.15-0.92%2.17-0.14%-0.21%
韶钢松山/000717.SZ
2021-01-274.024.084.024.030.00%-0.57%-1.80%11,785,50047,765,00060%4.050.03%4.05-0.22%4.09-0.78%4.100.02%-0.22%
本钢板材/000761.SZ
2021-01-273.023.033.013.020.00%-0.03%-1.63%1,090,0003,293,00049%3.020.10%3.03-0.46%3.05-0.75%3.070.07%-0.23%
太钢不锈/000825.SZ
2021-01-273.843.843.763.78-1.56%-0.29%-0.03%31,080,400117,836,00089%3.79-1.02%3.800.37%3.79-0.05%3.78-0.05%-0.02%
鞍钢股份/000898.SZ
2021-01-273.003.042.983.000.00%-0.27%-0.13%25,092,60075,471,00080%3.010.43%2.990.37%2.99-0.10%3.00-0.20%-0.23%
华菱钢铁/000932.SZ
2021-01-274.705.024.694.914.03%-0.02%2.33%123,993,000608,947,000175%4.914.94%4.812.28%4.790.19%4.800.46%0.07%
首钢股份/000959.SZ
2021-01-273.623.693.563.56-1.93%-1.74%-2.55%9,788,90035,469,00084%3.621.57%3.59-0.20%3.63-1.09%3.650.03%-0.22%
中南建设/000961.SZ
2021-01-277.807.967.727.74-1.15%-0.96%-4.04%27,577,800215,525,00066%7.82-0.48%7.83-0.99%7.95-0.97%8.07-0.10%0.10%
三钢闽光/002110.SZ
2021-01-276.486.556.466.48-0.15%-0.41%-1.49%9,788,30063,693,00075%6.510.63%6.49-0.28%6.54-0.65%6.58-0.03%-0.09%
久立特材/002318.SZ
2021-01-2714.0914.3013.7913.99-2.03%-0.25%4.08%26,577,800372,763,00076%14.03-1.35%13.972.15%13.730.88%13.440.95%1.29%
金洲管道/002443.SZ
2021-01-276.196.406.146.383.57%0.95%1.40%9,214,60058,232,000170%6.321.84%6.260.73%6.270.14%6.290.30%0.07%
常宝股份/002478.SZ
2021-01-274.084.114.014.04-1.70%-0.83%-3.05%2,096,5008,542,00064%4.070.57%4.06-0.59%4.11-0.58%4.17-0.10%-0.34%
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
2021-01-271.171.181.161.17-0.85%0.43%-1.85%268,365,600312,541,00047%1.17-0.51%1.17-1.10%1.210.25%1.190.08%0.23%
宝钢股份/600019.SH
2021-01-277.057.206.936.98-0.71%-0.78%4.05%150,724,7001,060,305,00080%7.040.27%6.951.18%6.870.84%6.710.69%0.76%
山东钢铁/600022.SH
2021-01-271.351.361.341.34-1.47%-0.67%-2.90%57,322,70077,326,00083%1.35-0.74%1.36-0.88%1.38-0.65%1.38-0.15%-0.16%
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
2021-01-273.303.323.223.23-1.82%-1.01%-3.38%7,636,10024,915,00074%3.26-1.69%3.29-1.20%3.35-1.33%3.340.00%-1.05%
杭钢股份/600126.SH
2021-01-275.435.515.355.39-0.74%-0.48%-2.27%18,622,200100,856,00056%5.42-1.81%5.48-1.07%5.57-0.75%5.520.40%0.65%
凌钢股份/600231.SH
2021-01-272.232.242.202.21-0.90%-0.32%-3.20%8,629,80019,130,00052%2.22-0.27%2.22-0.94%2.26-0.79%2.28-0.22%-0.95%
南钢股份/600282.SH
2021-01-273.073.123.063.06-0.33%-0.91%-0.13%25,456,20078,604,00083%3.091.05%3.070.29%3.070.07%3.060.03%-0.16%
酒钢宏兴/600307.SH
2021-01-271.541.551.531.53-1.29%-0.78%-2.55%19,928,30030,728,00058%1.54-0.26%1.55-0.64%1.57-0.38%1.570.00%-0.34%
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
2021-01-2715.0515.6814.2415.685.02%4.60%3.09%39,001,800584,646,00097%14.99-1.67%15.49-1.72%15.60-0.19%15.21-0.92%-0.48%
安阳钢铁/600569.SH
2021-01-272.262.282.212.21-2.21%-1.47%-4.08%16,599,10037,228,00052%2.24-0.88%2.25-1.01%2.29-0.91%2.30-0.48%-1.23%
八一钢铁/600581.SH
2021-01-273.423.463.403.42-0.29%-0.03%-2.37%12,117,20041,452,00044%3.42-0.20%3.43-0.93%3.48-0.94%3.50-0.06%-0.68%
阳煤化工/600691.SH
2021-01-272.342.392.282.30-2.13%-0.82%-11.33%27,338,80063,407,00038%2.32-1.82%2.39-3.87%2.52-5.09%2.59-0.23%1.30%
金瑞矿业/600714.SH
2021-01-274.904.944.804.840.41%-0.08%-1.39%1,919,5009,298,000102%4.841.64%4.81-1.23%4.93-0.18%4.910.04%-0.57%
马钢股份/600808.SH
2021-01-272.592.612.582.58-0.77%-0.46%-2.05%14,912,70038,656,00057%2.59-0.19%2.60-0.38%2.62-0.49%2.63-0.08%-0.06%
广日股份/600894.SH
2021-01-277.647.707.567.57-1.17%-0.68%-1.89%4,157,20031,687,00087%7.62-0.37%7.68-0.26%7.72-0.22%7.720.25%-0.17%
柳钢股份/601003.SH
2021-01-275.866.005.735.76-1.03%-1.71%-0.60%11,148,60065,330,00081%5.86-0.31%5.87-0.98%5.92-0.15%5.800.70%1.06%
重庆钢铁/601005.SH
2021-01-271.421.431.411.41-0.70%-0.56%-2.02%20,821,00029,523,00065%1.42-0.28%1.42-0.63%1.44-0.35%1.440.07%-0.16%