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
2021-01-152.082.102.062.080.00%0.00%-3.08%47,079,80097,945,00050%2.080.39%2.09-0.10%2.08-1.00%2.15-0.28%-0.38%
金科股份/000656.SZ
2021-01-157.127.317.117.13-0.28%-0.79%2.06%34,935,500251,067,00076%7.19-1.52%7.250.18%7.230.35%6.990.19%0.04%
中信特钢/000708.SZ
2021-01-1527.0427.1525.3826.94-1.86%2.97%7.57%8,188,700214,234,000117%26.16-0.78%26.001.06%25.790.51%25.041.51%1.71%
河钢股份/000709.SZ
2021-01-152.182.212.172.17-0.91%-0.69%-1.59%32,641,50071,319,00059%2.190.09%2.180.18%2.18-0.50%2.21-0.18%-0.40%
韶钢松山/000717.SZ
2021-01-154.134.154.064.08-0.97%-0.44%-2.21%18,721,20076,715,00061%4.100.00%4.090.20%4.08-0.54%4.17-0.26%-0.52%
本钢板材/000761.SZ
2021-01-153.063.093.053.070.33%-0.03%-1.76%1,551,1004,763,00048%3.070.39%3.05-0.03%3.07-0.58%3.13-0.29%-0.37%
太钢不锈/000825.SZ
2021-01-153.793.843.733.75-1.32%-0.82%-1.26%32,976,800124,687,00062%3.78-0.42%3.790.40%3.77-0.03%3.800.11%0.41%
鞍钢股份/000898.SZ
2021-01-153.063.083.003.04-0.33%0.13%-1.01%32,258,90097,930,00068%3.04-0.72%3.06-0.13%3.08-1.35%3.07-0.03%-0.28%
华菱钢铁/000932.SZ
2021-01-154.864.904.714.74-2.87%-0.73%-0.80%58,063,100277,248,000102%4.78-2.03%4.820.00%4.80-0.70%4.780.04%-0.18%
首钢股份/000959.SZ
2021-01-153.653.693.613.62-1.36%-0.63%-2.22%10,251,30037,347,00071%3.640.08%3.630.00%3.65-0.57%3.70-0.43%-0.57%
中南建设/000961.SZ
2021-01-157.928.187.908.021.01%-0.42%1.05%47,235,400380,435,00082%8.050.78%8.031.31%7.880.64%7.94-0.38%-1.03%
三钢闽光/002110.SZ
2021-01-156.646.686.556.60-0.15%-0.17%-0.32%11,964,40079,099,00080%6.610.18%6.580.24%6.58-0.12%6.62-0.09%-0.32%
久立特材/002318.SZ
2021-01-1512.8513.5812.5513.454.67%2.96%10.63%44,165,600576,939,000110%13.062.48%12.831.67%12.591.72%12.161.45%1.33%
金洲管道/002443.SZ
2021-01-156.306.406.276.340.63%0.13%1.50%5,369,00033,996,000100%6.331.31%6.251.02%6.190.50%6.250.03%-0.52%
常宝股份/002478.SZ
2021-01-154.234.284.214.250.47%0.16%-0.79%2,165,8009,190,00075%4.241.31%4.190.19%4.20-0.26%4.28-0.30%-0.32%
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
2021-01-151.151.161.141.150.00%0.09%-1.03%163,477,900187,865,00056%1.150.00%1.150.00%1.15-0.26%1.16-0.09%-0.09%
宝钢股份/600019.SH
2021-01-156.756.796.346.35-7.16%-2.58%0.21%223,239,2001,455,046,000139%6.52-1.29%6.530.65%6.490.36%6.340.70%0.46%
山东钢铁/600022.SH
2021-01-151.381.401.371.380.00%-0.29%-1.00%67,004,60092,720,00091%1.380.07%1.380.51%1.38-0.22%1.39-0.29%-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
2021-01-153.243.323.243.291.23%0.27%-10.26%7,964,20026,132,00031%3.281.80%3.27-0.73%3.36-3.01%3.67-0.57%-0.83%
杭钢股份/600126.SH
2021-01-155.225.455.225.301.34%-0.51%2.59%34,303,000182,719,000143%5.333.48%5.221.05%5.221.09%5.170.29%-0.23%
凌钢股份/600231.SH
2021-01-152.312.322.282.30-0.43%-0.04%-7.96%16,091,10037,019,00043%2.30-0.56%2.31-0.48%2.33-1.61%2.50-0.24%-0.29%
南钢股份/600282.SH
2021-01-153.073.093.043.05-0.97%-0.39%-1.74%36,488,900111,732,00097%3.06-0.39%3.07-0.29%3.08-0.55%3.10-0.16%-0.34%
酒钢宏兴/600307.SH
2021-01-151.571.591.561.570.00%-0.19%-2.48%32,144,60050,563,00054%1.570.19%1.570.19%1.57-0.70%1.61-0.43%-0.50%
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
2021-01-1515.7316.1115.0715.07-4.98%-1.21%-6.94%48,444,600739,043,000130%15.26-4.39%15.85-4.51%16.13-1.24%16.190.02%0.91%
安阳钢铁/600569.SH
2021-01-152.292.322.272.300.88%0.31%-11.37%28,714,10065,830,00034%2.290.04%2.32-2.07%2.38-2.10%2.60-0.15%0.62%
八一钢铁/600581.SH
2021-01-153.513.533.453.47-0.86%-0.32%-6.27%26,060,40090,715,00049%3.48-0.12%3.480.06%3.50-1.13%3.70-0.51%-0.11%
阳煤化工/600691.SH
2021-01-152.312.362.262.27-5.42%-1.00%-1.26%25,265,00057,938,000114%2.29-5.25%2.37-0.21%2.330.69%2.30-0.30%-0.49%
金瑞矿业/600714.SH
2021-01-154.764.954.764.882.52%0.41%-4.26%1,429,6006,948,00082%4.861.80%4.82-0.29%4.90-1.07%5.10-1.03%-0.57%
马钢股份/600808.SH
2021-01-152.662.682.632.65-0.75%-0.11%0.08%33,629,40089,229,00090%2.65-0.11%2.650.27%2.64-0.11%2.650.00%-0.22%
广日股份/600894.SH
2021-01-157.707.777.627.700.39%-0.09%-1.23%4,097,20031,577,00059%7.710.33%7.620.40%7.63-0.01%7.80-0.35%-0.29%
柳钢股份/601003.SH
2021-01-155.485.575.405.480.00%-0.29%3.98%13,081,00071,887,000119%5.500.73%5.461.36%5.361.52%5.270.59%-0.11%
重庆钢铁/601005.SH
2021-01-151.431.451.421.440.70%0.14%-1.03%30,353,50043,639,00072%1.440.63%1.430.14%1.43-0.35%1.46-0.21%-0.36%