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
2020-01-212.762.772.692.70-2.53%-0.77%-5.40%35,299,90096,054,000116%2.72-1.66%2.76-1.46%2.80-1.96%2.85-1.04%-0.25%
金科股份/000656.SZ
2020-01-217.607.637.267.30-4.58%-1.34%-4.82%41,381,000306,166,00090%7.40-2.49%7.59-1.40%7.65-1.65%7.67-0.33%-0.02%
中信特钢/000708.SZ
2020-01-2123.9825.0923.3023.32-0.55%-1.84%0.18%4,344,200103,210,000112%23.761.34%23.570.83%23.420.52%23.28-0.54%0.16%
河钢股份/000709.SZ
2020-01-212.512.522.452.46-2.38%-0.65%-3.19%31,647,50078,372,000128%2.48-1.32%2.50-0.68%2.51-0.91%2.54-0.74%-0.13%
韶钢松山/000717.SZ
2020-01-214.634.644.474.48-3.86%-1.58%-6.90%33,873,100154,188,00058%4.55-1.04%4.60-0.71%4.62-1.26%4.81-0.70%0.23%
本钢板材/000761.SZ
2020-01-213.893.893.773.77-3.33%-0.89%-2.86%4,124,10015,690,000121%3.80-1.27%3.83-0.47%3.84-0.80%3.88-0.74%-0.19%
太钢不锈/000825.SZ
2020-01-214.024.033.943.95-1.99%-0.78%-3.23%20,505,20081,640,000112%3.98-1.24%4.01-0.67%4.03-0.84%4.08-0.73%-0.03%
鞍钢股份/000898.SZ
2020-01-213.203.203.103.11-2.81%-0.92%-4.45%15,480,30048,587,000118%3.14-2.12%3.19-1.21%3.21-1.29%3.26-0.79%-0.08%
华菱钢铁/000932.SZ
2020-01-214.764.774.604.61-3.96%-0.84%-5.16%50,708,500235,721,000114%4.65-2.64%4.74-2.03%4.81-1.98%4.86-0.41%0.22%
首钢股份/000959.SZ
2020-01-213.453.463.413.41-1.45%-0.20%-2.18%6,697,30022,884,00098%3.42-0.52%3.43-0.49%3.45-0.72%3.49-0.54%-0.07%
中南建设/000961.SZ
2020-01-219.799.809.459.55-2.75%-0.05%-4.39%28,601,700273,298,00084%9.56-2.85%9.80-1.42%9.86-1.08%9.99-0.63%-0.29%
三钢闽光/002110.SZ
2020-01-218.848.848.608.61-2.82%-0.55%-4.87%18,770,800162,518,000114%8.66-1.71%8.76-1.49%8.87-1.26%9.05-1.11%-0.12%
久立特材/002318.SZ
2020-01-219.819.829.669.69-1.62%-0.18%-1.16%9,814,90095,277,00074%9.71-0.66%9.78-0.06%9.78-0.50%9.80-0.17%0.29%
金洲管道/002443.SZ
2020-01-216.786.786.656.66-2.06%-0.91%-2.45%4,398,20029,559,00073%6.72-0.40%6.74-0.27%6.76-0.43%6.83-0.21%0.14%
常宝股份/002478.SZ
2020-01-216.156.156.056.06-1.30%-0.36%-0.62%4,733,70028,788,00060%6.08-0.23%6.09-0.08%6.11-0.10%6.100.02%0.27%
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
2020-01-211.301.311.281.29-1.53%-0.31%-3.01%146,658,300189,708,00090%1.29-0.54%1.30-0.84%1.31-0.91%1.33-0.82%-0.01%
宝钢股份/600019.SH
2020-01-215.725.725.585.60-2.44%-0.57%-1.93%75,229,100423,655,000107%5.63-1.50%5.67-0.14%5.67-0.44%5.71-0.37%-0.03%
山东钢铁/600022.SH
2020-01-211.391.391.371.38-0.72%-0.07%-2.89%46,229,60063,836,000104%1.38-1.00%1.39-0.64%1.40-0.71%1.42-0.77%-0.04%
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
2020-01-213.573.603.523.52-1.12%-1.18%-2.33%5,789,20020,624,00080%3.560.79%3.550.28%3.54-0.39%3.60-1.15%0.04%
杭钢股份/600126.SH
2020-01-214.814.844.724.830.63%0.77%1.68%14,244,00068,268,000150%4.790.38%4.770.49%4.760.04%4.75-0.19%-0.27%
凌钢股份/600231.SH
2020-01-212.602.602.562.57-1.15%-0.35%-4.43%7,567,80019,520,000100%2.58-0.81%2.61-0.91%2.64-1.09%2.69-1.10%-0.21%
南钢股份/600282.SH
2020-01-213.413.423.313.32-2.92%-0.75%-3.24%32,020,100107,107,000129%3.35-1.50%3.37-1.11%3.40-1.28%3.43-0.49%0.03%
酒钢宏兴/600307.SH
2020-01-211.992.001.951.97-1.50%0.10%-2.67%29,186,00057,425,000103%1.97-1.16%1.99-0.70%2.00-0.89%2.02-0.83%-0.08%
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
2020-01-213.643.703.603.631.11%-0.33%-2.02%6,901,60025,134,00074%3.642.51%3.64-0.19%3.66-0.44%3.71-0.19%0.80%
安阳钢铁/600569.SH
2020-01-212.442.452.402.40-1.64%-0.58%-3.92%9,827,40023,721,00080%2.41-0.78%2.43-0.65%2.45-1.01%2.50-1.27%-0.08%
八一钢铁/600581.SH
2020-01-213.383.383.313.31-2.07%-0.48%-6.42%17,681,40058,814,00063%3.33-1.34%3.39-1.40%3.44-1.49%3.54-1.42%0.00%
阳煤化工/600691.SH
2020-01-212.132.132.102.11-0.47%0.00%-2.36%5,283,40011,148,00054%2.11-0.47%2.12-0.38%2.13-0.61%2.16-0.64%0.12%
金瑞矿业/600714.SH
2020-01-215.865.865.655.72-3.05%-0.61%-3.90%1,905,30010,965,000110%5.76-1.91%5.82-1.31%5.86-1.25%5.95-0.55%0.12%
马钢股份/600808.SH
2020-01-212.972.972.902.90-2.03%0.00%0.00%15,666,90045,770,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广日股份/600894.SH
2020-01-217.837.877.717.74-0.77%0.00%0.00%7,354,60057,176,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
柳钢股份/601003.SH
2020-01-215.425.425.265.27-2.41%0.00%0.00%10,624,70056,464,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
重庆钢铁/601005.SH
2020-01-211.801.811.771.79-0.56%0.00%0.00%15,887,80028,375,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%