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
2019-07-173.353.373.313.33-1.19%-0.45%-0.06%26,662,90089,180,00095%3.35-0.42%3.340.30%3.320.36%3.33-0.54%-0.41%
金科股份/000656.SZ
2019-07-176.566.646.486.560.00%0.03%-0.05%14,184,70093,025,00048%6.561.14%6.450.16%6.48-0.72%6.560.35%0.61%
大冶特钢/000708.SZ
2019-07-1712.2212.3412.1712.260.41%-0.02%-1.08%1,485,50018,217,00071%12.260.21%12.200.61%12.150.11%12.39-0.45%-0.56%
河钢股份/000709.SZ
2019-07-172.822.832.812.820.36%0.14%-1.78%19,010,30053,528,00084%2.820.04%2.81-0.07%2.82-0.11%2.87-0.66%-0.54%
韶钢松山/000717.SZ
2019-07-174.354.374.294.30-0.92%-0.49%-0.74%16,317,40070,506,00095%4.32-1.05%4.320.51%4.290.40%4.33-0.46%-0.39%
本钢板材/000761.SZ
2019-07-174.524.524.434.45-0.45%-0.27%1.07%3,952,60017,636,00088%4.46-0.51%4.471.13%4.400.92%4.40-0.02%0.10%
太钢不锈/000825.SZ
2019-07-174.094.134.074.090.74%-0.22%0.94%22,101,50090,591,000167%4.101.11%4.051.00%4.040.55%4.050.07%-0.15%
鞍钢股份/000898.SZ
2019-07-173.613.623.593.60-0.55%-0.14%-2.15%8,230,20029,670,00080%3.61-0.44%3.61-0.22%3.62-0.25%3.68-0.49%-0.67%
华菱钢铁/000932.SZ
2019-07-174.634.724.634.660.00%-0.26%0.65%32,295,400150,874,000104%4.670.06%4.640.83%4.600.57%4.63-0.30%-0.43%
首钢股份/000959.SZ
2019-07-173.433.463.423.440.00%-0.09%-0.03%4,511,20015,531,00078%3.440.50%3.420.32%3.410.26%3.44-0.29%-0.43%
中南建设/000961.SZ
2019-07-178.328.658.228.512.65%0.48%-1.75%28,860,100244,405,00076%8.473.36%8.190.07%8.30-0.97%8.66-1.07%-0.24%
三钢闽光/002110.SZ
2019-07-178.858.878.798.81-1.01%-0.20%-1.56%11,288,60099,661,00079%8.83-1.23%8.850.35%8.810.15%8.95-0.52%-0.36%
久立特材/002318.SZ
2019-07-177.737.827.677.730.13%-0.30%3.08%8,877,40068,827,000117%7.750.60%7.660.90%7.600.90%7.500.46%0.08%
金洲管道/002443.SZ
2019-07-177.237.347.197.331.38%0.78%0.51%6,509,90047,348,000109%7.270.30%7.260.93%7.210.29%7.29-0.48%-0.13%
常宝股份/002478.SZ
2019-07-176.286.566.256.513.50%1.47%3.84%11,471,70073,608,000119%6.422.62%6.340.70%6.320.67%6.270.40%0.36%
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
2019-07-171.611.641.601.620.62%-0.25%-0.61%177,886,500288,932,000122%1.620.81%1.610.37%1.610.19%1.63-0.55%-0.48%
宝钢股份/600019.SH
2019-07-176.236.276.216.250.00%-0.05%-1.98%17,594,100110,024,00070%6.250.13%6.23-0.32%6.27-0.33%6.38-0.50%-0.29%
山东钢铁/600022.SH
2019-07-171.611.641.611.620.62%-0.18%-0.98%53,428,90086,738,000137%1.620.50%1.620.12%1.62-0.12%1.64-0.37%-0.32%
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
2019-07-173.723.733.703.71-0.54%-0.08%-1.41%3,326,90012,353,00062%3.71-0.62%3.720.16%3.710.11%3.76-1.00%-0.24%
杭钢股份/600126.SH
2019-07-174.534.554.484.50-0.88%-0.40%-0.04%3,529,40015,946,000114%4.52-0.42%4.520.47%4.490.22%4.50-0.09%-0.24%
凌钢股份/600231.SH
2019-07-173.083.083.053.080.00%0.29%-1.28%2,614,4008,030,00071%3.07-0.10%3.060.00%3.07-0.42%3.12-0.51%-0.53%
南钢股份/600282.SH
2019-07-173.363.393.353.36-0.59%-0.24%-1.03%13,195,30044,446,00088%3.37-0.30%3.360.15%3.360.06%3.40-0.44%-0.34%
酒钢宏兴/600307.SH
2019-07-172.002.011.982.00-0.50%0.20%-0.15%21,537,60042,979,000135%2.00-0.10%1.990.10%1.990.00%2.00-0.30%-0.24%
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
2019-07-173.123.163.083.09-1.59%-0.71%1.38%3,493,90010,872,00053%3.11-0.48%3.111.44%3.010.33%3.05-0.20%-0.51%
安阳钢铁/600569.SH
2019-07-172.872.872.852.86-0.69%-0.03%-1.04%6,442,10018,430,00090%2.86-0.49%2.860.04%2.86-0.04%2.89-0.38%-0.28%
八一钢铁/600581.SH
2019-07-173.593.623.573.59-0.83%-0.08%-0.86%11,350,60040,779,00097%3.59-1.13%3.600.17%3.590.14%3.62-0.74%-0.31%
阳煤化工/600691.SH
2019-07-172.622.702.602.630.38%-0.79%1.19%19,181,80050,844,000139%2.651.53%2.621.04%2.600.93%2.600.04%-0.29%
金瑞矿业/600714.SH
2019-07-176.406.456.336.37-1.09%-0.28%-0.98%981,1006,267,00074%6.39-0.39%6.400.09%6.390.02%6.43-0.53%-0.64%
马钢股份/600808.SH
2019-07-173.013.023.003.01-0.33%0.07%-7.70%10,861,30032,675,00042%3.01-0.03%3.00-0.40%3.13-1.51%3.26-0.67%-0.53%
广日股份/600894.SH
2019-07-177.757.837.657.67-1.92%-0.52%-2.64%3,613,30027,860,00053%7.71-1.56%7.780.05%7.77-0.53%7.88-0.33%0.00%
柳钢股份/601003.SH
2019-07-175.515.585.505.51-1.25%-0.36%-2.20%4,995,70027,624,00093%5.53-0.45%5.53-0.07%5.54-0.31%5.63-0.62%-0.43%
重庆钢铁/601005.SH
2019-07-171.951.951.911.92-1.54%-0.31%-1.23%13,233,50025,485,000109%1.93-1.08%1.930.10%1.93-0.05%1.94-0.36%-0.45%