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
2022-09-304.754.784.624.62-2.74%-1.26%-9.91%149,272,300698,474,00047%4.68-2.13%4.79-2.17%4.91-3.08%5.13-0.33%-0.64%
金科股份/000656.SZ
2022-09-302.092.132.072.090.97%-0.29%-5.86%87,701,700183,838,00064%2.10-0.48%2.13-1.25%2.15-1.38%2.22-1.99%-1.29%
中信特钢/000708.SZ
2022-09-3017.6317.8517.3917.620.69%-0.14%-1.43%5,761,000101,645,000124%17.641.07%17.500.14%17.59-0.67%17.88-0.94%-0.77%
河钢股份/000709.SZ
2022-09-302.232.272.232.250.90%-0.04%-5.22%48,066,300108,189,00067%2.25-0.27%2.26-0.75%2.29-1.97%2.37-0.34%-0.34%
韶钢松山/000717.SZ
2022-09-302.963.032.943.001.69%0.13%-2.69%9,886,60029,618,00077%3.000.64%2.99-0.40%3.02-0.85%3.08-0.87%-0.78%
本钢板材/000761.SZ
2022-09-303.103.133.093.120.32%0.13%-3.61%3,398,50010,590,00077%3.12-0.76%3.15-1.04%3.18-0.84%3.24-0.68%-0.50%
太钢不锈/000825.SZ
2022-09-304.474.544.454.470.00%-0.64%-3.29%20,073,10090,310,00081%4.50-0.18%4.52-0.44%4.56-0.98%4.62-0.62%-0.64%
鞍钢股份/000898.SZ
2022-09-302.652.702.642.680.75%0.00%-2.26%21,256,40056,966,00084%2.68-0.26%2.69-0.30%2.70-0.84%2.74-0.72%-0.56%
华菱钢铁/000932.SZ
2022-09-304.044.114.044.080.74%-0.07%-2.60%43,132,200176,124,00085%4.08-0.12%4.10-0.41%4.12-0.84%4.19-0.90%-0.72%
首钢股份/000959.SZ
2022-09-303.523.613.523.571.13%-0.08%-5.51%18,662,60066,686,00098%3.57-0.06%3.59-0.75%3.65-1.54%3.78-1.54%-0.91%
中南建设/000961.SZ
2022-09-302.292.342.282.322.65%0.48%-6.15%55,380,500127,883,00087%2.310.22%2.33-0.98%2.36-1.95%2.47-1.75%-1.04%
三钢闽光/002110.SZ
2022-09-304.894.944.864.89-0.20%-0.18%-2.57%5,830,70028,567,000103%4.90-0.59%4.93-0.61%4.95-0.80%5.02-0.85%-0.40%
久立特材/002318.SZ
2022-09-3016.3916.3915.8616.20-0.55%0.36%-1.32%4,804,40077,551,00092%16.14-0.35%16.010.03%16.09-0.66%16.42-0.97%-0.68%
金洲管道/002443.SZ
2022-09-306.636.906.486.71-0.15%0.42%-2.34%19,934,800133,195,00091%6.68-2.08%6.710.49%6.66-0.51%6.87-2.47%-1.38%
常宝股份/002478.SZ
2022-09-305.525.595.275.30-5.02%-1.80%-10.95%32,412,400174,918,00064%5.40-4.65%5.62-1.85%5.71-2.53%5.95-0.77%-0.39%
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
2022-09-301.841.861.831.840.00%-0.59%-4.37%130,181,400240,940,00049%1.850.05%1.86-0.85%1.88-1.10%1.92-0.47%-0.53%
宝钢股份/600019.SH
2022-09-305.185.295.185.261.54%-0.09%-1.13%47,084,600247,884,00083%5.271.02%5.240.12%5.25-0.44%5.32-0.64%-0.30%
山东钢铁/600022.SH
2022-09-301.471.491.461.491.36%0.47%-1.97%48,371,30071,730,00089%1.48-0.27%1.49-0.47%1.50-0.79%1.52-0.72%-0.55%
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
2022-09-303.103.183.103.150.00%0.10%-4.28%3,432,30010,800,00081%3.15-0.54%3.18-0.91%3.21-1.11%3.29-0.96%-0.74%
杭钢股份/600126.SH
2022-09-303.984.043.984.000.50%-0.22%-3.17%7,260,80029,110,00079%4.01-0.25%4.03-0.67%4.07-0.81%4.13-0.94%-0.73%
凌钢股份/600231.SH
2022-09-302.182.212.172.200.92%0.23%-3.04%6,816,10014,960,00076%2.20-0.27%2.21-0.50%2.22-0.85%2.27-0.79%-0.59%
南钢股份/600282.SH
2022-09-302.722.752.722.730.00%-0.33%-2.88%14,883,20040,760,00060%2.74-0.51%2.75-0.22%2.77-0.65%2.81-0.67%-0.58%
酒钢宏兴/600307.SH
2022-09-301.601.621.591.610.63%0.06%-3.19%22,773,80036,646,00084%1.61-0.62%1.62-0.80%1.64-1.03%1.66-0.89%-0.67%
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%
抚顺特钢/600399.SH
2022-09-3015.2715.3414.6814.82-2.37%-0.50%-6.40%13,686,400203,861,00081%14.90-1.92%15.12-1.72%15.37-1.46%15.83-1.62%-0.77%
安阳钢铁/600569.SH
2022-09-302.042.082.032.060.49%-0.05%-4.01%9,551,80019,687,00074%2.06-0.15%2.07-0.53%2.10-1.18%2.15-0.79%-0.57%
八一钢铁/600581.SH
2022-09-303.913.993.903.910.00%-0.79%-7.06%17,107,60067,423,00065%3.94-0.71%3.99-1.36%4.08-2.63%4.21-1.06%-0.89%
阳煤化工/600691.SH
2022-09-303.553.593.503.50-1.69%-0.54%-2.83%8,004,60028,170,00091%3.52-1.98%3.56-0.50%3.57-0.64%3.60-0.55%-0.89%
金瑞矿业/600714.SH
2022-09-309.669.899.599.750.93%-0.12%-1.60%1,375,70013,430,00090%9.761.16%9.68-0.06%9.73-0.79%9.91-0.64%-0.88%
马钢股份/600808.SH
2022-09-302.642.722.632.691.89%0.19%-2.61%26,463,00071,056,000101%2.690.26%2.68-0.11%2.70-0.92%2.76-1.00%-0.72%
广日股份/600894.SH
2022-09-306.216.286.136.16-1.28%-0.48%-1.64%2,702,40016,729,000116%6.190.03%6.19-0.07%6.19-0.31%6.26-0.60%-0.77%
柳钢股份/601003.SH
2022-09-303.363.403.343.380.90%-0.09%-1.77%3,882,90013,136,00058%3.380.42%3.37-0.06%3.39-0.79%3.44-0.55%-0.69%
重庆钢铁/601005.SH
2022-09-301.561.581.561.570.00%-0.06%-2.91%26,252,00041,242,00086%1.57-0.51%1.58-0.69%1.59-0.81%1.62-0.80%-0.62%