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
2022-05-233.363.513.323.495.44%1.19%8.28%92,654,700319,567,000182%3.455.41%3.323.33%3.292.56%3.221.77%0.36%
金科股份/000656.SZ
2022-05-233.553.613.413.43-7.30%-1.35%-11.37%423,587,0001,472,612,000138%3.48-7.23%3.73-2.79%3.76-3.34%3.87-2.20%-0.94%
中信特钢/000708.SZ
2022-05-2318.1318.2817.8117.93-0.77%-0.18%2.36%11,257,100202,211,000106%17.960.20%17.710.72%17.600.91%17.520.14%-0.06%
河钢股份/000709.SZ
2022-05-232.402.512.402.494.18%1.01%6.41%77,020,900189,836,000160%2.474.14%2.402.44%2.381.84%2.341.17%0.08%
韶钢松山/000717.SZ
2022-05-233.583.643.563.621.97%0.22%3.75%35,497,100128,230,000135%3.612.29%3.551.54%3.531.12%3.490.58%-0.71%
本钢板材/000761.SZ
2022-05-234.134.234.114.233.17%0.93%3.42%23,792,20099,715,000193%4.192.77%4.121.63%4.111.16%4.090.49%-0.11%
太钢不锈/000825.SZ
2022-05-235.625.825.605.742.14%0.12%3.61%68,145,500390,697,000149%5.733.30%5.581.71%5.551.02%5.540.51%-0.88%
鞍钢股份/000898.SZ
2022-05-233.453.533.453.512.03%0.40%2.93%54,691,900191,220,000162%3.502.25%3.441.47%3.420.91%3.410.38%0.02%
华菱钢铁/000932.SZ
2022-05-235.445.525.385.441.12%-0.07%1.95%131,850,400717,748,000132%5.442.12%5.330.68%5.340.40%5.340.30%-0.53%
首钢股份/000959.SZ
2022-05-234.434.594.414.542.71%0.24%4.63%46,064,900208,636,000143%4.533.54%4.411.94%4.391.25%4.340.67%-1.02%
中南建设/000961.SZ
2022-05-233.363.383.323.36-0.59%0.39%-2.15%71,151,500238,111,00052%3.35-1.18%3.400.15%3.38-0.68%3.43-1.35%-0.79%
三钢闽光/002110.SZ
2022-05-236.887.006.866.961.46%0.23%3.11%25,370,000176,179,000125%6.941.76%6.850.93%6.820.63%6.750.48%-0.09%
久立特材/002318.SZ
2022-05-2316.4216.6016.1816.28-0.37%-0.32%1.75%4,109,80067,120,00059%16.33-0.37%16.340.14%16.240.40%16.000.59%0.92%
金洲管道/002443.SZ
2022-05-238.628.918.608.772.33%0.17%1.83%39,083,800342,167,00076%8.760.83%8.621.50%8.500.54%8.610.69%1.22%
常宝股份/002478.SZ
2022-05-234.194.294.194.282.64%0.90%2.93%6,541,00027,748,000138%4.241.65%4.201.01%4.180.60%4.160.24%0.33%
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
2022-05-231.922.091.902.0910.00%1.70%9.14%1,332,313,9002,738,239,000280%2.068.85%1.985.89%1.954.72%1.922.74%0.18%
宝钢股份/600019.SH
2022-05-236.376.586.366.481.73%-0.02%5.19%88,642,200574,490,000100%6.482.00%6.391.08%6.331.31%6.160.62%-0.38%
山东钢铁/600022.SH
2022-05-231.611.671.611.663.11%0.61%2.98%170,122,800280,770,000228%1.652.55%1.631.75%1.621.19%1.610.81%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
2022-05-233.303.593.293.557.90%2.31%8.50%18,086,70062,765,000312%3.476.25%3.384.71%3.344.15%3.272.60%-0.05%
杭钢股份/600126.SH
2022-05-234.864.974.854.941.86%0.28%2.77%21,962,700108,178,000143%4.932.16%4.851.30%4.830.73%4.810.52%-0.10%
凌钢股份/600231.SH
2022-05-232.412.492.402.483.33%0.85%4.69%27,489,30067,598,000193%2.463.06%2.411.91%2.391.44%2.370.98%-0.11%
南钢股份/600282.SH
2022-05-233.213.283.193.262.19%0.46%1.72%53,681,600174,212,000134%3.252.30%3.191.20%3.190.66%3.21-1.54%-0.99%
酒钢宏兴/600307.SH
2022-05-231.891.991.881.964.26%0.56%5.43%127,686,200248,838,000193%1.954.62%1.902.60%1.881.90%1.861.20%-0.39%
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
2022-05-2314.9615.9714.9615.50-2.58%0.47%0.40%34,708,100535,471,000110%15.43-2.98%15.66-0.91%15.690.19%15.440.88%2.14%
安阳钢铁/600569.SH
2022-05-232.863.022.852.930.34%0.14%6.82%57,643,100168,656,000201%2.932.42%2.862.11%2.822.58%2.741.93%-0.23%
八一钢铁/600581.SH
2022-05-235.866.195.826.064.12%0.31%6.02%112,939,400682,248,000166%6.044.52%5.882.37%5.831.94%5.721.47%-0.53%
阳煤化工/600691.SH
2022-05-233.944.143.944.124.57%1.55%6.19%41,230,100167,262,000152%4.063.84%3.952.20%3.920.75%3.881.02%0.12%
金瑞矿业/600714.SH
2022-05-2312.8913.6012.8013.494.49%1.16%6.83%4,000,30053,345,000168%13.344.25%12.952.35%12.841.80%12.631.22%0.21%
马钢股份/600808.SH
2022-05-233.964.053.933.991.27%-0.13%3.10%62,307,600248,911,000111%4.002.02%3.921.06%3.910.80%3.870.55%-0.17%
广日股份/600894.SH
2022-05-236.386.496.366.461.25%0.56%2.36%3,165,50020,336,000102%6.421.12%6.360.73%6.330.46%6.310.30%-0.08%
柳钢股份/601003.SH
2022-05-234.234.344.194.343.33%1.21%4.05%18,328,20078,593,000151%4.292.88%4.221.74%4.200.89%4.170.53%-1.18%
重庆钢铁/601005.SH
2022-05-231.821.981.811.926.08%0.42%6.25%179,518,700343,238,000259%1.916.16%1.864.32%1.843.37%1.811.98%0.10%