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
2021-04-192.372.392.352.35-0.42%-0.63%-0.13%81,801,000193,431,00062%2.37-0.67%2.37-1.08%2.380.00%2.350.26%0.59%
金科股份/000656.SZ
2021-04-197.147.157.067.12-0.70%0.28%0.99%22,821,600162,030,00091%7.10-0.85%7.110.11%7.090.06%7.050.59%0.33%
中信特钢/000708.SZ
2021-04-1925.2526.1024.6925.992.65%1.23%-0.60%5,099,100130,920,000104%25.680.95%25.57-0.09%25.63-0.33%26.150.08%0.21%
河钢股份/000709.SZ
2021-04-192.662.672.612.62-1.87%-0.57%-0.23%83,083,000218,931,00055%2.64-1.35%2.65-0.93%2.67-0.56%2.630.31%1.06%
韶钢松山/000717.SZ
2021-04-195.325.395.245.26-1.31%-0.83%-2.12%49,330,000261,664,00055%5.30-1.17%5.33-0.93%5.37-1.20%5.370.36%0.99%
本钢板材/000761.SZ
2021-04-194.374.384.204.23-5.16%-1.03%3.02%55,156,900235,716,00071%4.27-3.35%4.39-0.11%4.341.47%4.111.26%2.19%
太钢不锈/000825.SZ
2021-04-196.336.366.106.12-4.08%-1.69%7.80%227,546,6001,416,568,00096%6.231.70%6.072.95%5.891.41%5.681.47%1.73%
鞍钢股份/000898.SZ
2021-04-194.744.844.584.73-2.07%0.04%3.91%61,564,700291,097,00086%4.73-1.38%4.770.11%4.720.38%4.551.63%1.80%
华菱钢铁/000932.SZ
2021-04-197.607.917.487.760.39%0.28%-4.09%101,104,900782,319,00061%7.74-0.69%7.82-0.90%7.80-1.42%8.090.20%1.29%
首钢股份/000959.SZ
2021-04-195.115.145.015.08-0.78%-0.04%0.08%28,509,700144,897,00048%5.08-1.07%5.09-0.18%5.10-0.80%5.080.56%0.93%
中南建设/000961.SZ
2021-04-197.197.217.157.17-0.42%-0.01%0.62%23,816,700170,779,000111%7.17-0.08%7.150.31%7.130.23%7.130.17%0.07%
三钢闽光/002110.SZ
2021-04-198.538.628.458.48-1.51%-0.53%0.81%46,847,500399,386,00084%8.53-1.26%8.60-0.01%8.60-0.52%8.410.61%0.99%
久立特材/002318.SZ
2021-04-1914.0014.0513.7213.91-0.07%0.04%3.29%10,795,300150,103,00093%13.90-0.04%13.850.34%13.720.92%13.470.57%0.09%
金洲管道/002443.SZ
2021-04-197.337.397.267.330.41%0.10%1.58%12,362,70090,538,000135%7.320.52%7.270.66%7.230.53%7.220.25%0.06%
常宝股份/002478.SZ
2021-04-194.304.384.274.27-2.06%-0.93%-1.45%11,742,80050,609,00092%4.31-0.67%4.27-0.61%4.34-0.18%4.330.02%0.28%
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
2021-04-191.571.591.551.580.64%0.32%-1.43%604,997,600952,613,00072%1.580.06%1.58-0.06%1.58-0.88%1.600.19%0.04%
宝钢股份/600019.SH
2021-04-198.208.338.128.23-0.48%0.02%-2.19%77,099,400634,367,00056%8.23-1.13%8.26-0.16%8.24-1.03%8.410.14%0.13%
山东钢铁/600022.SH
2021-04-191.811.811.761.77-2.21%-0.62%-0.11%209,810,300373,708,00057%1.78-1.44%1.790.28%1.79-1.43%1.770.23%1.32%
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
2021-04-194.134.224.034.16-1.19%0.48%-1.21%32,413,200134,193,00053%4.14-1.59%4.21-1.66%4.280.14%4.210.17%1.60%
杭钢股份/600126.SH
2021-04-196.016.055.895.91-1.66%-0.91%-1.71%39,860,000237,717,00078%5.96-1.36%6.03-0.90%6.05-1.23%6.010.30%0.55%
凌钢股份/600231.SH
2021-04-193.033.113.003.06-0.65%-0.13%-4.02%61,331,700187,912,00050%3.06-2.17%3.13-0.95%3.16-1.03%3.190.19%2.26%
南钢股份/600282.SH
2021-04-194.244.384.214.24-1.40%-1.14%-0.05%70,931,700304,204,00063%4.29-1.54%4.32-0.07%4.30-0.23%4.240.59%1.00%
酒钢宏兴/600307.SH
2021-04-191.982.011.951.97-1.50%-0.45%0.31%102,635,300203,113,00054%1.98-1.84%2.00-0.60%2.00-0.40%1.960.56%0.91%
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
2021-04-1914.6715.2714.5715.012.95%-0.18%6.96%49,195,300739,739,000205%15.045.66%14.423.53%14.162.64%14.031.87%0.84%
安阳钢铁/600569.SH
2021-04-193.573.613.393.47-3.34%-0.83%-5.27%195,075,100682,593,00073%3.50-3.90%3.62-6.10%3.891.01%3.660.03%3.66%
八一钢铁/600581.SH
2021-04-194.624.804.504.650.65%-0.75%-1.57%75,211,500352,359,00056%4.690.56%4.66-0.60%4.73-2.13%4.720.49%1.45%
阳煤化工/600691.SH
2021-04-193.093.153.063.08-0.65%-0.26%4.76%30,841,30095,227,00083%3.090.49%3.071.06%3.020.73%2.940.93%0.89%
金瑞矿业/600714.SH
2021-04-196.206.306.206.240.97%-0.19%-1.69%3,952,60024,713,00056%6.250.50%6.191.10%6.13-0.02%6.35-0.16%0.10%
马钢股份/600808.SH
2021-04-193.593.633.543.54-2.48%-0.95%-0.11%58,438,300208,854,00063%3.57-1.65%3.62-1.12%3.65-0.30%3.540.83%1.37%
广日股份/600894.SH
2021-04-198.328.388.288.31-0.12%-0.18%-2.12%7,275,00060,565,00087%8.330.28%8.270.60%8.24-0.59%8.49-0.12%-0.11%
柳钢股份/601003.SH
2021-04-197.077.197.037.13-0.70%0.07%-0.71%13,334,30095,010,00057%7.13-1.75%7.24-1.08%7.26-0.96%7.180.32%0.78%
重庆钢铁/601005.SH
2021-04-192.352.372.252.31-2.94%-0.09%0.52%383,333,600886,324,00089%2.31-3.10%2.39-1.52%2.430.21%2.300.57%3.78%