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%
*ST钒钛/000629.SZ
2017-04-193.053.163.033.071.32%-0.29%4.39%210,792,400649,012,000213%3.081.85%3.05-0.65%3.080.62%2.942.23%1.47%
金科股份/000656.SZ
2018-02-145.105.145.055.110.20%0.33%-3.09%11,025,50056,153,00021%5.09-0.26%5.070.78%5.10-2.28%5.270.04%0.11%
大冶特钢/000708.SZ
2018-02-1410.7311.1010.6810.961.95%0.61%-3.21%3,120,00033,988,00055%10.890.83%10.78-0.37%10.91-1.09%11.32-0.47%-0.40%
河钢股份/000709.SZ
2018-02-143.793.863.763.841.59%0.47%-3.03%50,547,700193,186,00044%3.820.63%3.790.61%3.81-1.88%3.96-0.33%-0.38%
韶钢松山/000717.SZ
2018-02-146.897.266.797.214.34%2.56%-6.92%52,488,600369,002,00055%7.031.80%6.91-0.26%7.03-2.39%7.75-0.90%-0.76%
本钢板材/000761.SZ
2018-02-145.055.184.995.152.39%0.98%-4.89%19,215,40097,993,00041%5.100.26%5.070.48%5.15-2.83%5.42-0.64%-0.64%
太钢不锈/000825.SZ
2018-02-146.106.706.096.7010.02%2.98%4.62%230,467,1001,499,445,000111%6.516.29%6.274.26%6.210.39%6.400.47%0.96%
鞍钢股份/000898.SZ
2018-02-146.887.346.847.215.26%1.74%-2.25%68,532,100485,679,00073%7.093.19%6.922.05%6.94-2.62%7.38-0.07%0.39%
*ST华菱/000932.SZ
2018-02-149.109.499.089.433.74%1.45%1.00%47,894,700445,202,00072%9.301.65%9.151.20%9.12-1.05%9.340.19%0.19%
首钢股份/000959.SZ
2018-02-145.365.515.315.492.62%1.16%-7.25%9,223,70050,057,00058%5.430.56%5.38-0.85%5.53-2.86%5.92-0.79%-0.45%
中南建设/000961.SZ
2018-02-146.506.746.416.692.92%1.67%-1.79%18,152,100119,437,00046%6.581.31%6.440.99%6.46-1.04%6.81-1.29%-1.23%
三钢闽光/002110.SZ
2018-02-1421.3822.4521.1022.213.88%1.89%-1.84%24,811,600540,862,00073%21.801.90%21.291.43%21.28-1.51%22.63-0.44%-0.50%
久立特材/002318.SZ
2018-02-145.855.905.805.870.34%0.14%-4.82%2,186,30012,816,00043%5.86-0.51%5.860.95%5.84-0.31%6.17-1.75%-1.41%
金洲管道/002443.SZ
2018-02-148.338.398.308.360.24%0.07%-0.45%1,413,70011,810,00030%8.35-0.04%8.360.31%8.38-0.17%8.40-0.34%-0.68%
常宝股份/002478.SZ
2018-02-144.924.954.814.81-2.24%-1.31%-0.87%4,425,70021,571,00082%4.87-0.12%4.990.22%4.950.61%4.850.23%-0.25%
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
2018-02-142.312.332.292.320.43%0.35%-3.25%39,889,40092,213,00043%2.310.26%2.300.26%2.32-1.07%2.40-0.42%-0.47%
宝钢股份/600019.SH
2018-02-149.9910.359.9210.282.90%1.03%-1.47%115,947,9001,179,759,00046%10.181.32%10.002.26%9.91-2.50%10.430.25%0.92%
山东钢铁/600022.SH
2018-02-142.132.162.112.150.94%0.61%-1.65%82,939,200177,231,00055%2.14-0.05%2.130.33%2.14-0.93%2.19-0.23%-0.19%
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
2018-01-255.545.605.505.550.73%-0.11%0.18%13,344,30074,135,00088%5.561.35%5.52-0.33%5.540.09%5.54-0.56%-0.51%
杭钢股份/600126.SH
2018-02-146.656.726.526.670.76%0.54%-5.72%5,219,80034,629,00038%6.63-0.18%6.61-0.86%6.79-2.20%7.08-0.23%-0.02%
凌钢股份/600231.SH
2018-02-144.534.654.524.631.54%0.98%-5.78%22,669,600103,946,00044%4.590.20%4.55-0.15%4.69-3.18%4.91-0.35%-0.38%
南钢股份/600282.SH
2018-02-145.175.325.065.282.52%1.32%-2.99%114,423,300596,256,00069%5.210.46%5.180.41%5.21-1.63%5.44-0.17%0.30%
酒钢宏兴/600307.SH
2018-02-142.592.622.562.610.77%0.42%-2.90%31,464,80081,786,00058%2.600.27%2.590.66%2.59-0.88%2.69-0.92%-0.81%
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
2018-01-305.575.585.495.50-1.26%-0.36%-1.22%5,444,70030,056,00060%5.52-1.02%5.55-0.40%5.56-0.34%5.570.20%-0.05%
安阳钢铁/600569.SH
2018-02-144.784.964.744.922.29%1.01%-5.87%62,057,000302,285,00055%4.870.14%4.85-0.47%4.96-3.35%5.23-0.25%-0.04%
八一钢铁/600581.SH
2018-02-1415.2016.1314.9915.893.92%1.85%4.07%47,905,900747,393,00081%15.604.22%14.962.21%14.97-1.07%15.270.59%0.68%
阳煤化工/600691.SH
2018-02-143.113.153.083.140.96%0.58%-1.60%7,904,30024,677,00038%3.120.19%3.100.88%3.09-0.55%3.19-1.82%-1.23%
金瑞矿业/600714.SH
2018-02-147.367.467.347.420.54%0.11%0.38%1,004,4007,445,00052%7.410.91%7.331.48%7.270.51%7.39-1.41%-1.53%
马钢股份/600808.SH
2018-02-144.064.174.024.141.97%0.80%-6.31%79,820,500327,860,00048%4.110.44%4.08-0.17%4.16-2.88%4.42-0.27%0.12%
广日股份/600894.SH
2018-02-148.218.238.168.17-0.37%-0.20%-3.72%1,969,40016,121,00049%8.19-0.69%8.230.24%8.23-0.10%8.49-1.69%-1.16%
柳钢股份/601003.SH
2018-02-146.927.246.887.163.62%0.97%-5.60%24,648,400174,770,00052%7.091.62%6.960.30%7.07-3.21%7.59-0.16%0.10%
*ST重钢/601005.SH
2018-02-142.122.152.102.151.90%1.13%1.80%11,083,20023,564,00057%2.130.24%2.111.05%2.11-0.47%2.11-0.14%-0.64%