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
2020-07-062.162.322.162.318.45%2.48%8.81%141,190,700318,178,000313%2.255.97%2.184.31%2.163.95%2.122.17%0.40%
金科股份/000656.SZ
2020-07-069.239.899.239.776.78%1.76%9.14%139,304,7001,337,507,000211%9.604.21%9.472.78%9.252.19%8.952.36%1.33%
中信特钢/000708.SZ
2020-07-0618.1418.5217.9818.503.06%1.48%5.79%15,831,600288,610,000210%18.232.90%17.842.54%17.672.21%17.490.68%0.62%
河钢股份/000709.SZ
2020-07-062.182.302.172.306.48%2.04%7.73%142,045,000320,178,000271%2.255.23%2.193.90%2.173.49%2.141.14%0.25%
韶钢松山/000717.SZ
2020-07-064.194.524.164.529.98%3.41%11.49%132,281,100578,147,000293%4.376.90%4.205.44%4.144.79%4.052.12%0.29%
本钢板材/000761.SZ
2020-07-063.403.523.363.514.78%1.92%7.21%17,205,50059,249,000176%3.442.96%3.372.77%3.332.40%3.270.77%0.18%
太钢不锈/000825.SZ
2020-07-063.483.663.483.665.48%1.86%6.21%83,083,700298,536,000298%3.594.05%3.513.11%3.492.92%3.451.00%0.18%
鞍钢股份/000898.SZ
2020-07-062.662.862.662.858.37%3.52%9.20%84,759,800233,338,000274%2.755.12%2.674.02%2.633.46%2.611.08%0.29%
华菱钢铁/000932.SZ
2020-07-064.054.294.044.267.30%1.99%7.47%146,803,600613,259,000307%4.185.29%4.074.04%4.033.87%3.961.59%0.25%
首钢股份/000959.SZ
2020-07-064.785.054.684.941.65%1.58%8.67%92,081,100447,833,000126%4.86-1.10%4.812.72%4.682.48%4.55-1.05%0.59%
中南建设/000961.SZ
2020-07-0610.2811.1610.2711.158.04%3.61%16.47%96,666,8001,040,238,000197%10.764.63%10.434.25%10.123.76%9.573.60%1.50%
三钢闽光/002110.SZ
2020-07-067.167.447.117.405.41%1.73%6.29%73,446,800534,287,000290%7.273.94%7.083.04%7.022.71%6.961.16%0.09%
久立特材/002318.SZ
2020-07-067.597.947.597.925.46%1.50%6.54%25,626,900199,971,000224%7.804.05%7.622.52%7.542.17%7.431.20%0.30%
金洲管道/002443.SZ
2020-07-067.287.477.217.463.61%1.18%7.37%25,294,200186,494,000247%7.373.92%7.183.03%7.092.61%6.952.18%0.75%
常宝股份/002478.SZ
2020-07-064.995.204.995.194.43%1.82%5.02%11,553,90058,885,000185%5.102.93%5.012.56%4.962.35%4.940.35%-0.08%
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
2020-07-061.131.201.131.196.25%1.88%6.34%1,029,797,7001,202,453,000283%1.174.01%1.143.07%1.132.82%1.120.63%0.12%
宝钢股份/600019.SH
2020-07-064.885.164.865.157.07%2.10%7.65%202,000,1001,018,979,000287%5.045.26%4.903.82%4.843.46%4.781.66%0.36%
山东钢铁/600022.SH
2020-07-061.361.431.361.425.19%1.57%5.58%202,351,200282,863,000256%1.403.56%1.373.32%1.363.04%1.35-0.37%0.15%
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
2020-07-063.153.283.133.274.47%1.58%5.11%25,267,50081,347,000162%3.223.54%3.142.88%3.112.54%3.11-0.77%-0.02%
杭钢股份/600126.SH
2020-07-068.959.148.868.960.34%-0.55%-7.82%86,118,000775,905,000133%9.010.63%9.04-1.89%9.31-2.16%9.72-1.34%-0.35%
凌钢股份/600231.SH
2020-07-062.332.452.332.434.74%1.21%5.56%29,168,70070,029,000241%2.404.03%2.353.16%2.333.10%2.30-0.73%0.00%
南钢股份/600282.SH
2020-07-063.243.453.233.446.50%2.72%1.42%262,579,900879,407,000131%3.352.57%3.291.23%3.280.86%3.39-2.64%0.01%
酒钢宏兴/600307.SH
2020-07-061.621.711.621.705.59%1.25%6.32%91,711,800153,961,000279%1.684.29%1.643.47%1.623.19%1.600.50%0.21%
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
2020-07-064.014.133.994.101.99%1.56%-0.24%29,236,400118,018,000252%4.040.05%4.04-0.59%4.06-0.76%4.11-0.92%-0.43%
安阳钢铁/600569.SH
2020-07-062.162.272.152.276.07%2.25%6.87%46,061,900102,280,000257%2.224.18%2.173.29%2.153.22%2.12-0.19%0.08%
八一钢铁/600581.SH
2020-07-063.273.453.223.436.85%2.21%7.36%82,669,400277,421,000305%3.364.74%3.283.77%3.253.54%3.200.69%0.10%
阳煤化工/600691.SH
2020-07-062.002.081.992.084.00%1.86%5.37%33,269,30067,920,000266%2.043.03%2.001.78%1.991.64%1.971.23%0.08%
金瑞矿业/600714.SH
2020-07-065.575.965.575.925.71%2.09%5.87%6,144,50035,634,000133%5.804.26%5.663.04%5.602.49%5.590.79%0.78%
马钢股份/600808.SH
2020-07-062.802.952.782.936.93%2.81%8.76%138,209,400393,832,000188%2.854.66%2.763.60%2.723.07%2.69-1.28%-0.11%
广日股份/600894.SH
2020-07-067.127.397.127.393.94%1.55%5.17%13,645,40099,300,000230%7.282.86%7.142.23%7.081.86%7.030.88%-0.30%
柳钢股份/601003.SH
2020-07-064.734.934.714.915.36%1.61%6.16%29,795,500143,978,000309%4.834.07%4.723.42%4.683.06%4.631.36%0.23%
重庆钢铁/601005.SH
2020-07-061.561.661.551.634.49%1.37%3.03%168,628,400271,117,000120%1.612.81%1.572.88%1.551.84%1.58-0.82%0.61%