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
2021-10-224.024.143.903.93-3.68%-2.19%-5.19%130,388,400523,900,00076%4.02-2.24%4.08-0.56%4.060.20%4.15-2.22%-1.09%
金科股份/000656.SZ
2021-10-224.915.274.905.075.85%-0.51%2.26%131,290,700668,997,000221%5.106.86%4.944.88%4.892.99%4.960.41%0.14%
中信特钢/000708.SZ
2021-10-2220.9820.9920.3820.98-0.38%2.09%0.83%8,419,000173,022,000129%20.55-3.29%20.90-0.62%20.90-0.36%20.81-0.10%-0.80%
河钢股份/000709.SZ
2021-10-222.722.732.622.63-4.01%-1.28%-3.31%78,918,800210,201,000114%2.66-3.90%2.73-1.34%2.73-0.29%2.72-0.62%-1.06%
韶钢松山/000717.SZ
2021-10-224.945.004.724.76-4.61%-1.84%-5.14%34,383,100166,710,000106%4.85-4.25%4.96-1.37%4.98-0.52%5.02-0.95%-1.56%
本钢板材/000761.SZ
2021-10-225.085.154.814.83-5.29%-1.95%-4.87%63,090,800310,811,00095%4.93-4.55%5.03-0.42%5.000.26%5.08-0.76%-1.79%
太钢不锈/000825.SZ
2021-10-228.388.437.927.96-6.79%-1.90%-4.56%282,694,1002,293,891,000147%8.11-5.32%8.29-0.79%8.28-0.39%8.34-1.45%-3.24%
鞍钢股份/000898.SZ
2021-10-224.664.684.444.46-4.29%-1.37%-2.85%98,872,400447,106,000123%4.52-4.30%4.62-1.49%4.64-0.43%4.59-0.54%-1.35%
华菱钢铁/000932.SZ
2021-10-225.885.925.595.62-4.42%-1.44%-5.85%200,492,6001,143,241,000122%5.70-4.25%5.84-1.25%5.86-0.81%5.97-1.37%-2.16%
首钢股份/000959.SZ
2021-10-226.606.606.076.15-7.66%-1.80%-7.41%81,149,500508,249,000169%6.26-6.55%6.46-2.43%6.50-1.71%6.64-2.78%-2.01%
中南建设/000961.SZ
2021-10-224.214.464.214.241.92%-2.15%-1.42%73,283,300317,528,000157%4.333.78%4.222.15%4.201.04%4.30-0.14%-0.42%
三钢闽光/002110.SZ
2021-10-227.557.647.367.38-3.66%-1.17%-4.33%52,579,400392,592,000106%7.47-3.48%7.61-1.11%7.63-0.52%7.71-1.44%-2.26%
久立特材/002318.SZ
2021-10-2214.7114.7913.7213.95-6.12%-0.94%-0.62%16,761,100236,050,000144%14.08-3.63%14.37-1.82%14.380.28%14.040.16%-0.86%
金洲管道/002443.SZ
2021-10-225.805.825.595.65-1.74%-0.74%-1.52%7,585,50043,177,000178%5.69-0.66%5.70-0.12%5.70-0.04%5.74-0.68%-0.59%
常宝股份/002478.SZ
2021-10-224.004.033.953.95-1.25%-0.68%-3.75%2,847,00011,322,00097%3.98-1.05%4.02-1.01%4.05-0.71%4.10-0.75%-0.75%
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
2021-10-223.003.022.862.88-5.88%-1.67%-2.47%1,231,363,4003,607,087,000127%2.93-4.78%3.01-0.07%2.98-0.13%2.95-0.61%-1.47%
宝钢股份/600019.SH
2021-10-227.617.727.377.44-3.25%-0.95%-5.88%208,634,1001,567,043,000116%7.51-3.77%7.67-1.38%7.72-0.81%7.91-1.52%-1.98%
山东钢铁/600022.SH
2021-10-222.022.031.951.95-4.41%-1.86%-2.89%150,419,700298,868,000106%1.99-3.68%2.02-0.59%2.02-0.10%2.01-0.45%-1.33%
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
2021-10-224.124.143.983.98-3.63%-1.19%-2.36%11,850,50047,733,000107%4.03-3.38%4.10-0.58%4.09-0.02%4.08-0.68%-1.60%
杭钢股份/600126.SH
2021-10-225.265.275.135.15-2.28%-0.60%-2.05%25,930,700134,352,000115%5.18-2.34%5.24-0.40%5.24-0.27%5.26-0.66%-1.55%
凌钢股份/600231.SH
2021-10-223.003.032.872.88-4.95%-2.31%-5.23%29,612,50087,298,000139%2.95-4.38%3.02-1.60%3.03-0.75%3.04-0.98%-1.46%
南钢股份/600282.SH
2021-10-223.763.813.613.63-3.71%-1.31%-3.71%66,843,900245,879,000108%3.68-4.59%3.77-1.13%3.78-0.34%3.77-0.76%-1.37%
酒钢宏兴/600307.SH
2021-10-222.682.782.632.65-2.21%-1.67%-1.01%116,232,900313,272,000136%2.70-2.11%2.72-0.18%2.710.19%2.68-0.22%-1.58%
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
2021-10-2221.3921.5020.6420.97-2.69%-0.15%-0.51%25,871,700543,333,00068%21.00-3.59%21.57-0.53%21.80-0.06%21.080.15%-0.38%
安阳钢铁/600569.SH
2021-10-223.313.333.203.22-3.88%-1.14%-4.62%38,757,600126,240,000122%3.26-4.32%3.34-1.50%3.36-1.00%3.38-0.91%-1.49%
八一钢铁/600581.SH
2021-10-227.837.907.347.38-6.46%-2.43%-4.90%73,355,400554,850,000130%7.56-6.29%7.86-2.14%7.89-0.53%7.76-0.63%-1.85%
阳煤化工/600691.SH
2021-10-225.245.365.015.02-5.28%-2.64%-3.33%78,814,000406,364,00096%5.16-2.66%5.15-0.46%5.170.08%5.19-1.48%-2.54%
金瑞矿业/600714.SH
2021-10-2211.2711.6010.8810.97-2.66%-2.21%-0.43%6,423,80072,060,000160%11.22-0.44%11.210.36%11.140.86%11.020.07%-1.12%
马钢股份/600808.SH
2021-10-224.834.834.624.65-4.52%-1.02%-1.50%78,520,100368,850,000109%4.70-4.36%4.79-0.27%4.760.19%4.72-0.49%-1.72%
广日股份/600894.SH
2021-10-226.826.826.716.71-1.18%-0.49%-1.34%2,670,10018,004,000131%6.74-0.53%6.76-0.27%6.77-0.18%6.80-0.28%-0.30%
柳钢股份/601003.SH
2021-10-226.036.035.735.80-4.45%-1.06%-3.64%22,851,000133,961,000133%5.86-4.17%5.99-0.96%5.99-0.45%6.02-0.82%-1.49%
重庆钢铁/601005.SH
2021-10-222.452.482.372.38-3.64%-1.57%-2.38%132,257,400319,798,000110%2.42-4.05%2.47-0.60%2.46-0.04%2.44-0.41%-1.47%