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
2020-08-042.262.322.222.312.67%1.27%3.68%119,158,100271,809,000200%2.282.24%2.251.49%2.240.95%2.230.36%-0.39%
金科股份/000656.SZ
2020-08-048.959.298.749.172.80%1.53%1.63%56,824,000513,207,000134%9.031.69%8.920.95%8.891.16%9.02-0.39%-0.33%
中信特钢/000708.SZ
2020-08-0419.7019.7519.1019.21-2.64%-0.44%-0.37%8,283,700159,836,00082%19.30-1.65%19.47-1.18%19.70-0.29%19.280.24%0.37%
河钢股份/000709.SZ
2020-08-042.282.292.252.26-0.44%-0.22%0.13%48,455,200109,754,00098%2.270.04%2.260.22%2.250.27%2.26-0.35%-0.20%
韶钢松山/000717.SZ
2020-08-044.644.664.534.59-0.65%0.09%1.55%46,656,400213,971,000102%4.590.59%4.530.78%4.500.60%4.52-0.38%-0.55%
本钢板材/000761.SZ
2020-08-043.553.563.503.53-0.56%0.20%0.40%10,867,60038,287,000126%3.52-0.28%3.520.14%3.520.00%3.52-0.20%-0.10%
太钢不锈/000825.SZ
2020-08-043.643.773.583.733.61%1.17%3.78%94,947,400350,044,000272%3.692.85%3.642.16%3.621.69%3.590.67%-0.15%
鞍钢股份/000898.SZ
2020-08-042.762.792.732.771.09%0.47%2.10%42,913,300118,305,000133%2.761.10%2.730.70%2.720.56%2.71-0.11%-0.42%
华菱钢铁/000932.SZ
2020-08-044.614.684.564.661.30%0.80%2.44%76,797,100355,045,000114%4.621.09%4.570.55%4.560.26%4.550.24%0.31%
首钢股份/000959.SZ
2020-08-044.454.464.354.39-0.90%0.05%-0.45%21,254,20093,271,000101%4.39-0.75%4.400.00%4.390.14%4.41-0.63%-1.19%
中南建设/000961.SZ
2020-08-049.569.629.259.550.21%1.13%-1.27%46,314,100437,327,000120%9.44-1.34%9.49-0.29%9.500.02%9.67-0.95%-0.79%
三钢闽光/002110.SZ
2020-08-047.247.317.167.250.28%0.29%1.55%28,079,200202,989,000127%7.230.22%7.190.56%7.150.51%7.14-0.14%-0.68%
久立特材/002318.SZ
2020-08-049.209.259.029.08-1.52%-0.30%2.62%16,895,100153,870,00073%9.11-0.84%9.050.02%9.000.64%8.850.42%0.47%
金洲管道/002443.SZ
2020-08-047.327.337.137.18-1.78%-0.36%1.41%11,036,40079,531,000107%7.210.24%7.140.65%7.110.55%7.080.04%-0.49%
常宝股份/002478.SZ
2020-08-045.395.395.275.31-1.12%-0.19%3.15%7,845,70041,740,000116%5.32-0.09%5.271.11%5.210.89%5.150.39%-0.15%
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
2020-08-041.181.191.171.180.00%0.08%0.00%259,184,600305,634,00075%1.180.00%1.180.26%1.170.09%1.180.00%-0.28%
宝钢股份/600019.SH
2020-08-045.005.024.934.990.40%0.30%0.26%85,176,700423,714,000135%4.980.49%4.950.20%4.950.18%4.98-0.34%-0.46%
山东钢铁/600022.SH
2020-08-041.381.391.371.38-0.72%0.15%0.22%63,469,50087,474,000114%1.38-0.07%1.380.15%1.370.15%1.38-0.29%-0.35%
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
2020-08-043.503.503.433.44-1.43%-0.38%0.41%9,094,20031,399,000104%3.450.00%3.440.41%3.420.38%3.43-0.29%-0.54%
杭钢股份/600126.SH
2020-08-048.348.438.108.17-1.92%-1.05%1.15%30,908,600255,227,00095%8.260.06%8.230.28%8.170.85%8.08-0.21%-1.02%
凌钢股份/600231.SH
2020-08-042.352.362.332.350.00%0.21%0.69%10,456,50024,520,000110%2.350.17%2.340.43%2.330.35%2.33-0.26%-0.38%
南钢股份/600282.SH
2020-08-043.353.373.293.32-0.90%-0.03%0.06%74,671,800248,011,000111%3.32-0.66%3.320.18%3.310.33%3.32-0.33%-0.56%
酒钢宏兴/600307.SH
2020-08-041.661.671.651.670.60%0.72%0.97%34,341,10056,952,000111%1.660.06%1.650.30%1.650.24%1.65-0.24%-0.34%
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
2020-08-046.306.546.306.544.98%0.45%17.90%18,882,700122,941,000116%6.515.19%6.154.59%5.903.98%5.552.88%2.03%
安阳钢铁/600569.SH
2020-08-042.212.222.182.210.00%0.64%0.05%15,472,40033,981,000123%2.20-0.18%2.190.09%2.190.14%2.21-0.81%-0.40%
八一钢铁/600581.SH
2020-08-043.984.003.823.91-1.01%0.33%-1.19%56,658,800220,779,00089%3.900.03%3.870.68%3.840.39%3.96-1.59%-0.12%
阳煤化工/600691.SH
2020-08-042.252.342.212.282.24%0.44%4.88%58,445,400132,663,000235%2.270.71%2.241.91%2.211.94%2.170.93%0.04%
金瑞矿业/600714.SH
2020-08-046.646.986.486.854.26%2.41%7.10%5,149,50034,443,000154%6.692.42%6.571.97%6.491.36%6.400.95%0.33%
马钢股份/600808.SH
2020-08-042.752.752.702.73-0.36%0.40%-0.62%39,192,300106,575,000106%2.72-0.29%2.720.26%2.71-0.22%2.75-0.51%-0.50%
广日股份/600894.SH
2020-08-047.807.817.687.73-0.51%0.04%-0.62%8,734,00067,489,00076%7.730.10%7.680.80%7.610.68%7.78-0.69%0.16%
柳钢股份/601003.SH
2020-08-045.095.094.975.01-1.18%-0.12%-0.69%13,020,50065,316,00083%5.02-0.77%5.020.06%5.000.26%5.05-1.20%-0.05%
重庆钢铁/601005.SH
2020-08-041.541.541.511.53-0.65%0.26%-0.39%39,885,60060,856,00094%1.53-0.33%1.520.20%1.520.13%1.54-0.58%-0.61%