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
2019-03-183.603.723.603.713.06%1.01%-1.20%121,013,000444,438,00066%3.672.48%3.620.19%3.660.03%3.76-0.03%0.36%
金科股份/000656.SZ
2019-03-185.946.405.946.336.57%1.98%3.43%57,033,500354,001,000163%6.214.46%6.082.32%6.041.43%6.120.05%0.07%
大冶特钢/000708.SZ
2019-03-1811.4812.5611.4212.569.98%3.71%8.82%16,017,800193,984,000226%12.116.02%11.823.92%11.713.08%11.541.33%0.47%
河钢股份/000709.SZ
2019-03-183.473.573.473.563.19%1.05%1.69%98,693,000347,713,00096%3.521.91%3.480.43%3.500.72%3.500.23%0.52%
韶钢松山/000717.SZ
2019-03-185.866.265.846.186.00%1.96%4.23%122,106,400740,036,000184%6.064.57%5.943.07%5.892.06%5.930.14%0.31%
本钢板材/000761.SZ
2019-03-184.104.244.054.192.20%1.04%4.33%25,092,500104,064,000125%4.151.20%4.091.01%4.070.89%4.020.68%0.77%
太钢不锈/000825.SZ
2019-03-185.165.375.165.353.68%1.48%1.54%90,164,100475,335,000121%5.272.33%5.210.99%5.220.54%5.270.02%0.47%
鞍钢股份/000898.SZ
2019-03-185.906.065.896.052.89%1.26%3.10%66,185,700395,468,000137%5.981.96%5.901.24%5.871.10%5.870.38%0.40%
华菱钢铁/000932.SZ
2019-03-187.598.077.568.005.96%1.94%3.31%126,670,100994,092,000163%7.854.09%7.702.54%7.651.63%7.74-0.25%0.24%
首钢股份/000959.SZ
2019-03-184.354.534.354.493.70%0.97%1.91%18,904,70084,066,000107%4.452.68%4.390.87%4.390.83%4.410.25%0.31%
中南建设/000961.SZ
2019-03-188.909.538.839.475.81%4.77%11.52%105,763,800955,971,000212%9.043.39%8.842.96%8.723.06%8.491.97%1.20%
三钢闽光/002110.SZ
2019-03-1817.0817.6016.8917.393.02%1.09%4.16%64,296,8001,106,066,000148%17.202.77%16.842.15%16.671.81%16.700.12%0.53%
久立特材/002318.SZ
2019-03-188.088.348.058.314.40%1.45%3.50%28,876,400236,529,000103%8.192.38%8.090.25%8.160.90%8.030.45%0.67%
金洲管道/002443.SZ
2019-03-187.788.267.787.955.86%-0.91%9.08%23,354,100187,374,000136%8.026.63%7.683.74%7.533.02%7.292.46%1.78%
常宝股份/002478.SZ
2019-03-185.676.065.675.996.96%1.41%6.19%31,541,000186,325,000219%5.915.78%5.783.55%5.713.26%5.641.18%0.17%
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
2019-03-181.901.961.891.954.28%0.83%-0.41%603,483,9001,167,313,00070%1.933.42%1.900.26%1.92-0.10%1.960.46%1.23%
宝钢股份/600019.SH
2019-03-187.347.587.347.573.42%1.45%0.44%99,256,300740,640,000124%7.461.76%7.400.52%7.430.27%7.54-0.41%0.07%
山东钢铁/600022.SH
2019-03-181.962.031.962.023.59%1.20%0.20%236,551,600472,252,00083%2.001.84%1.980.20%1.990.10%2.020.30%0.93%
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
2019-03-184.054.474.004.4710.10%5.28%9.26%46,406,700197,027,000169%4.255.86%4.142.60%4.112.39%4.090.91%0.59%
杭钢股份/600126.SH
2019-03-185.165.425.085.393.45%2.32%4.88%27,235,800143,489,000150%5.271.43%5.221.22%5.181.15%5.140.45%0.34%
凌钢股份/600231.SH
2019-03-183.373.553.363.514.15%1.36%2.54%59,550,800206,198,000117%3.463.37%3.411.92%3.401.01%3.420.23%0.50%
南钢股份/600282.SH
2019-03-184.184.374.164.355.07%2.02%4.57%125,678,400535,951,000157%4.263.07%4.202.22%4.171.49%4.160.39%0.50%
酒钢宏兴/600307.SH
2019-03-182.392.502.392.483.77%1.39%1.14%110,930,900271,295,00095%2.452.56%2.410.96%2.420.54%2.450.25%0.69%
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
2019-03-183.683.863.683.864.89%0.97%2.28%13,682,80052,309,00091%3.825.26%3.711.92%3.701.45%3.77-0.66%0.32%
安阳钢铁/600569.SH
2019-03-183.763.933.723.905.12%1.56%4.73%97,264,000373,511,000159%3.844.07%3.762.57%3.732.05%3.720.54%0.52%
八一钢铁/600581.SH
2019-03-184.595.024.585.0210.09%4.28%7.01%133,801,800644,174,000171%4.816.06%4.693.58%4.642.50%4.690.28%0.67%
阳煤化工/600691.SH
2019-03-182.812.912.812.913.19%1.54%1.43%30,732,30088,072,00086%2.871.99%2.82-0.25%2.860.21%2.870.25%0.57%
金瑞矿业/600714.SH
2019-03-187.407.457.217.40-0.40%0.86%1.59%4,174,30030,626,000104%7.34-2.67%7.420.04%7.390.44%7.280.34%0.70%
马钢股份/600808.SH
2019-03-183.974.103.974.082.77%1.07%1.39%106,593,000430,348,000142%4.041.87%4.000.93%3.990.71%4.020.00%0.32%
广日股份/600894.SH
2019-03-187.287.417.197.402.07%1.25%0.54%6,721,70049,126,00055%7.311.47%7.20-0.70%7.30-0.06%7.360.31%0.73%
柳钢股份/601003.SH
2019-03-188.028.417.978.395.67%2.08%5.11%40,981,600336,813,000160%8.224.01%8.032.58%7.951.91%7.98-0.04%0.31%
重庆钢铁/601005.SH
2019-03-182.272.342.262.333.10%1.35%1.17%61,612,400141,645,00085%2.302.09%2.270.09%2.290.35%2.300.26%0.60%