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
2023-01-114.965.034.914.93-0.40%-0.62%0.69%81,006,300401,901,00081%4.960.26%5.010.14%4.980.34%4.900.10%-0.22%
金科股份/000656.SZ
2023-01-111.881.911.861.87-0.53%-0.90%-2.60%71,616,500135,176,00071%1.890.05%1.89-1.10%1.92-0.67%1.92-0.31%-0.68%
中信特钢/000708.SZ
2023-01-1118.0018.0717.7617.85-0.17%-0.28%0.98%4,393,90078,657,00084%17.900.38%17.93-0.51%17.980.47%17.680.23%0.17%
河钢股份/000709.SZ
2023-01-112.272.282.262.270.44%0.00%-0.74%26,834,70060,905,00079%2.270.09%2.28-0.44%2.29-0.35%2.290.00%-0.18%
韶钢松山/000717.SZ
2023-01-112.742.752.722.730.00%-0.22%-3.36%10,999,10030,091,00075%2.74-0.55%2.76-0.79%2.79-0.99%2.83-0.39%-0.48%
本钢板材/000761.SZ
2023-01-112.982.992.962.970.00%-0.03%-0.54%3,983,90011,838,00095%2.970.07%2.98-0.37%2.99-0.30%2.99-0.07%-0.28%
太钢不锈/000825.SZ
2023-01-114.334.374.324.350.69%0.02%-0.23%17,007,10073,969,000115%4.350.49%4.35-0.07%4.350.00%4.36-0.09%-0.22%
鞍钢股份/000898.SZ
2023-01-112.672.742.672.721.49%0.15%0.67%24,794,80067,342,000136%2.720.93%2.710.04%2.710.04%2.700.11%-0.11%
华菱钢铁/000932.SZ
2023-01-114.694.824.684.792.13%0.63%1.25%50,154,700238,727,000149%4.761.26%4.740.17%4.740.17%4.730.02%-0.29%
首钢股份/000959.SZ
2023-01-113.763.803.743.780.80%0.11%-0.42%12,375,10046,724,000101%3.780.72%3.78-0.26%3.79-0.26%3.80-0.16%-0.39%
中南建设/000961.SZ
2023-01-112.272.292.222.23-1.33%-1.20%-4.62%63,261,700142,774,00073%2.26-0.62%2.29-3.01%2.37-0.71%2.34-0.09%0.01%
三钢闽光/002110.SZ
2023-01-114.664.714.664.690.64%-0.02%-1.03%5,769,30027,066,00092%4.690.36%4.70-0.45%4.73-0.34%4.74-0.23%-0.31%
久立特材/002318.SZ
2023-01-1115.7215.9015.5315.760.13%0.17%-3.32%6,089,50095,812,00091%15.73-0.17%15.86-0.84%16.03-0.78%16.30-0.33%0.23%
金洲管道/002443.SZ
2023-01-116.146.146.096.110.00%-0.10%-3.11%4,363,80026,690,00030%6.120.13%6.14-0.52%6.19-0.66%6.310.13%0.56%
常宝股份/002478.SZ
2023-01-116.056.105.985.99-0.99%-0.63%1.49%8,066,80048,623,00077%6.03-0.07%6.030.22%5.990.17%5.900.39%0.35%
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
2023-01-111.921.931.911.910.00%-0.37%-1.34%193,187,500370,334,00098%1.92-0.05%1.93-0.26%1.93-0.26%1.94-0.16%-0.08%
宝钢股份/600019.SH
2023-01-115.855.925.815.880.86%0.07%2.01%36,592,100215,017,000101%5.880.31%5.88-0.07%5.850.53%5.760.44%0.08%
山东钢铁/600022.SH
2023-01-111.471.481.471.470.00%-0.27%-1.14%23,165,70034,146,00059%1.47-0.34%1.48-0.40%1.49-0.20%1.490.00%-0.13%
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
2023-01-113.083.103.033.05-0.97%-0.29%-1.68%5,693,90017,418,000146%3.06-0.68%3.09-0.64%3.10-0.58%3.10-0.23%-0.15%
杭钢股份/600126.SH
2023-01-114.174.554.174.385.80%-0.05%2.50%48,160,700211,022,000392%4.385.01%4.332.32%4.321.94%4.271.69%0.11%
凌钢股份/600231.SH
2023-01-112.142.162.132.150.47%0.14%-0.78%4,455,4009,567,00053%2.150.23%2.15-0.19%2.16-0.37%2.17-0.05%-0.27%
南钢股份/600282.SH
2023-01-113.253.323.243.312.16%0.58%3.24%28,312,00093,170,000159%3.291.76%3.261.15%3.230.75%3.210.53%-0.01%
酒钢宏兴/600307.SH
2023-01-111.651.671.641.661.22%0.12%-0.30%20,974,70034,776,00096%1.660.49%1.66-0.36%1.67-0.60%1.670.12%-0.05%
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
2023-01-1115.6915.6914.9815.08-3.21%-0.78%0.97%21,481,600326,475,000105%15.20-2.25%15.34-0.53%15.231.15%14.940.20%0.03%
安阳钢铁/600569.SH
2023-01-112.072.082.052.060.00%-0.05%-1.90%11,790,10024,294,00097%2.06-0.44%2.08-0.76%2.10-0.81%2.10-0.14%-0.17%
八一钢铁/600581.SH
2023-01-113.943.993.923.94-0.51%-0.28%-1.52%14,994,50059,248,000115%3.95-0.60%3.98-0.72%4.00-0.55%4.00-0.22%-0.32%
阳煤化工/600691.SH
2023-01-113.153.163.113.13-0.32%-0.22%-1.04%6,960,80021,834,000125%3.14-0.22%3.15-0.60%3.17-0.50%3.16-0.19%-0.23%
金瑞矿业/600714.SH
2023-01-118.979.028.878.87-1.11%-0.72%-0.05%917,8008,200,00096%8.93-0.60%8.990.01%8.970.06%8.870.19%-0.11%
马钢股份/600808.SH
2023-01-112.762.792.762.770.00%-0.18%-1.88%13,532,60037,548,00071%2.78-0.11%2.79-0.46%2.80-0.32%2.820.00%-0.09%
广日股份/600894.SH
2023-01-116.526.536.446.45-1.07%-0.77%-0.86%1,723,00011,199,00075%6.50-0.23%6.53-0.28%6.54-0.14%6.51-0.02%-0.27%
柳钢股份/601003.SH
2023-01-113.603.643.593.60-0.28%-0.39%-3.38%9,116,00032,946,00048%3.61-0.33%3.65-1.03%3.70-0.70%3.73-0.37%-0.86%
重庆钢铁/601005.SH
2023-01-111.571.591.561.580.64%0.32%-0.50%27,477,00043,286,000116%1.58-0.06%1.58-0.57%1.59-0.44%1.59-0.13%-0.19%