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
板块:钢铁_h
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
2019-11-142.782.792.732.74-1.44%-0.22%-2.77%31,413,80086,277,000133%2.75-1.65%2.79-0.75%2.80-0.67%2.82-0.42%-0.31%
金科股份/000656.SZ
2019-11-146.566.596.436.48-0.46%-0.02%-4.20%15,320,70099,293,00080%6.48-0.75%6.56-1.33%6.67-1.33%6.76-0.52%-0.32%
中信特钢/000708.SZ
2019-11-1420.5621.2420.3620.702.07%-0.23%0.85%5,176,600107,405,00079%20.751.75%20.461.36%20.510.09%20.530.47%0.99%
河钢股份/000709.SZ
2019-11-142.372.382.352.37-0.42%0.13%-2.91%17,824,20042,196,00092%2.37-0.55%2.39-1.00%2.41-0.74%2.44-0.45%-0.25%
韶钢松山/000717.SZ
2019-11-143.463.493.443.470.58%0.06%-1.53%9,250,50032,078,00062%3.470.55%3.460.00%3.49-0.71%3.520.00%-0.28%
本钢板材/000761.SZ
2019-11-143.523.523.463.47-1.14%-0.37%-1.76%1,245,6004,338,00061%3.48-0.09%3.470.29%3.49-0.32%3.53-0.25%-0.39%
太钢不锈/000825.SZ
2019-11-143.783.823.773.810.53%0.26%-0.18%8,068,20030,659,00076%3.800.34%3.790.05%3.81-0.21%3.820.08%0.00%
鞍钢股份/000898.SZ
2019-11-142.872.892.862.880.00%0.10%-2.54%8,571,60024,663,00092%2.88-0.21%2.89-0.76%2.92-0.71%2.96-0.44%-0.31%
华菱钢铁/000932.SZ
2019-11-144.154.174.114.170.72%0.65%0.00%20,174,10083,581,00078%4.140.07%4.140.05%4.15-0.53%4.170.10%0.12%
首钢股份/000959.SZ
2019-11-143.333.353.323.340.00%0.06%-1.27%2,044,0006,823,00055%3.340.24%3.34-0.15%3.35-0.30%3.380.15%0.07%
中南建设/000961.SZ
2019-11-147.958.017.757.92-0.50%0.62%-4.00%17,436,700137,249,00072%7.87-0.98%7.97-1.19%8.12-1.75%8.25-0.33%-0.38%
三钢闽光/002110.SZ
2019-11-147.707.797.707.781.17%0.27%0.82%9,490,70073,643,00082%7.761.19%7.680.75%7.68-0.10%7.720.14%-0.16%
久立特材/002318.SZ
2019-11-148.678.678.398.49-2.64%-0.13%-0.21%16,696,500141,942,000102%8.50-1.39%8.58-0.11%8.60-0.24%8.510.58%0.61%
金洲管道/002443.SZ
2019-11-146.556.656.546.600.00%0.14%-1.83%1,875,30012,361,00044%6.59-0.42%6.59-0.45%6.64-0.38%6.72-0.46%-0.29%
常宝股份/002478.SZ
2019-11-145.705.725.655.67-0.18%-0.25%-3.88%4,468,80025,401,00069%5.68-0.46%5.71-0.73%5.78-0.82%5.90-0.41%-0.22%
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
2019-11-141.221.241.211.230.82%0.16%-4.95%193,959,400238,138,000100%1.230.41%1.23-1.36%1.26-1.17%1.29-1.52%-1.02%
宝钢股份/600019.SH
2019-11-145.345.385.315.34-0.19%0.13%-4.39%50,782,300270,847,00094%5.33-0.26%5.37-1.14%5.45-1.20%5.59-0.64%-0.44%
山东钢铁/600022.SH
2019-11-141.321.331.311.32-0.75%0.15%-4.62%47,069,70062,028,000115%1.32-1.05%1.33-1.55%1.36-1.24%1.38-1.14%-0.59%
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
2019-11-143.153.203.143.170.63%0.06%-2.28%2,041,5006,467,00069%3.170.22%3.17-0.47%3.20-0.56%3.24-0.34%-0.28%
杭钢股份/600126.SH
2019-11-144.955.084.904.90-0.81%-1.43%3.09%11,787,30058,590,00064%4.97-0.46%4.960.96%4.900.66%4.750.70%1.02%
凌钢股份/600231.SH
2019-11-142.642.642.612.63-0.38%0.19%-1.54%1,725,9004,530,00069%2.63-0.19%2.63-0.30%2.65-0.45%2.67-0.22%-0.32%
南钢股份/600282.SH
2019-11-143.063.073.043.06-0.33%0.07%-0.39%13,461,00041,166,00071%3.060.20%3.040.26%3.05-0.23%3.070.03%-0.35%
酒钢宏兴/600307.SH
2019-11-141.821.831.811.830.55%0.66%-1.45%11,535,00020,974,00070%1.82-0.06%1.82-0.55%1.84-0.54%1.86-0.16%-0.22%
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
2019-11-142.752.852.742.791.45%-0.25%0.14%3,783,70010,583,000151%2.801.45%2.780.54%2.780.18%2.790.00%-0.21%
安阳钢铁/600569.SH
2019-11-142.182.192.162.180.00%0.28%-3.37%4,693,30010,202,00064%2.17-0.28%2.19-1.18%2.21-0.85%2.26-0.40%-0.37%
八一钢铁/600581.SH
2019-11-142.973.002.973.000.67%0.47%-1.45%6,778,80020,242,00058%2.99-0.03%2.99-0.13%3.01-0.73%3.04-0.13%-0.59%
阳煤化工/600691.SH
2019-11-141.971.981.921.97-0.51%1.13%-3.81%13,469,90026,246,000160%1.95-2.16%1.98-1.89%2.01-1.57%2.05-1.63%-1.00%
金瑞矿业/600714.SH
2019-11-145.335.385.305.32-0.19%-0.17%-3.97%908,5004,841,00091%5.33-0.73%5.36-0.58%5.41-0.92%5.54-0.63%-0.42%
马钢股份/600808.SH
2019-11-142.532.542.502.530.00%0.32%-3.14%13,632,70034,380,00065%2.52-0.40%2.54-0.98%2.57-0.77%2.61-0.46%-0.29%
广日股份/600894.SH
2019-11-147.247.257.127.18-0.42%-0.13%-2.29%3,692,80026,549,00058%7.19-0.68%7.20-0.04%7.25-0.60%7.35-0.37%-1.12%
柳钢股份/601003.SH
2019-11-144.744.754.674.71-0.63%-0.08%-2.67%5,095,70024,020,00084%4.710.30%4.71-0.23%4.74-0.92%4.84-0.60%-0.52%
重庆钢铁/601005.SH
2019-11-141.691.701.681.700.00%0.35%-3.02%7,265,10012,310,00061%1.69-0.24%1.71-1.10%1.73-0.57%1.75-0.34%-0.40%