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
2018-10-183.533.723.483.53-1.67%-2.08%-13.10%251,038,100905,086,00062%3.611.26%3.59-2.82%3.76-2.49%4.06-0.59%1.35%
金科股份/000656.SZ
2018-10-184.995.004.914.96-0.40%0.08%0.73%8,543,10042,339,00083%4.960.12%4.94-0.08%4.920.86%4.92-0.49%-0.60%
大冶特钢/000708.SZ
2018-10-188.908.908.568.64-3.68%-0.62%-10.11%2,259,10019,641,00062%8.69-2.72%9.03-2.95%9.29-1.43%9.61-1.12%-0.19%
河钢股份/000709.SZ
2018-10-183.013.022.942.96-2.31%-0.54%-4.73%53,823,300160,197,00076%2.98-1.42%3.02-1.82%3.06-0.07%3.11-1.15%-0.08%
韶钢松山/000717.SZ
2018-10-185.935.935.615.63-6.01%-1.90%-8.66%39,425,900226,284,00095%5.74-3.09%5.88-2.31%5.99-1.48%6.16-1.36%-0.48%
本钢板材/000761.SZ
2018-10-183.753.773.583.61-4.24%-1.72%-8.93%5,501,10020,206,00077%3.67-2.18%3.74-1.63%3.79-2.04%3.96-1.20%-0.34%
太钢不锈/000825.SZ
2018-10-184.824.834.704.72-2.68%-1.26%-9.94%39,153,100187,160,00064%4.78-1.06%4.85-2.55%4.99-1.52%5.24-1.32%-0.38%
鞍钢股份/000898.SZ
2018-10-186.126.125.805.83-5.51%-1.50%-2.08%34,565,200204,600,000124%5.92-2.23%5.97-0.47%5.970.12%5.95-0.34%-0.01%
华菱钢铁/000932.SZ
2018-10-187.857.857.357.35-7.55%-2.69%-9.06%73,800,800557,438,000122%7.55-4.17%7.80-3.40%7.96-1.49%8.08-1.34%-0.26%
首钢股份/000959.SZ
2018-10-183.913.913.803.81-3.05%-0.63%-7.39%6,498,90024,916,00074%3.83-2.02%3.90-1.86%3.95-1.50%4.11-1.08%-0.26%
中南建设/000961.SZ
2018-10-185.115.125.005.02-1.95%-0.87%-7.87%9,489,10048,054,00052%5.06-0.73%5.10-0.86%5.17-1.47%5.45-1.39%-1.50%
三钢闽光/002110.SZ
2018-10-1816.4116.5015.5515.65-6.18%-2.26%-7.94%18,640,400298,464,00097%16.01-3.02%16.39-2.51%16.74-1.28%17.00-1.05%-0.03%
久立特材/002318.SZ
2018-10-185.405.585.385.42-0.73%-1.02%-9.49%5,405,10029,597,00070%5.480.39%5.51-1.84%5.65-3.22%5.99-1.66%-0.69%
金洲管道/002443.SZ
2018-10-185.655.655.325.33-6.00%-1.44%-12.68%2,505,80013,551,000106%5.41-4.60%5.56-3.20%5.68-4.70%6.10-2.54%-1.01%
常宝股份/002478.SZ
2018-10-185.375.414.914.95-9.34%-2.21%-12.73%18,890,00095,612,00083%5.06-7.44%5.27-3.85%5.35-1.44%5.67-1.49%-0.65%
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
2018-10-181.531.531.461.47-4.55%-0.94%-7.89%269,200,900399,426,00061%1.48-3.45%1.52-2.19%1.54-0.78%1.60-0.31%0.66%
宝钢股份/600019.SH
2018-10-187.317.377.177.19-2.97%-1.01%-2.98%44,329,200321,947,00080%7.26-1.06%7.30-0.44%7.330.18%7.41-0.59%-0.26%
山东钢铁/600022.SH
2018-10-181.621.631.591.59-2.45%-0.75%-6.58%63,183,300101,250,00072%1.60-1.23%1.62-0.86%1.62-1.40%1.70-0.64%-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
2018-10-184.004.013.903.91-3.22%-0.96%-11.80%6,595,70026,037,00041%3.95-1.57%3.99-1.41%4.05-1.96%4.43-1.88%-0.38%
杭钢股份/600126.SH
2018-10-184.384.464.344.35-1.81%-0.62%-5.52%2,771,60012,132,00061%4.38-0.68%4.42-1.49%4.49-1.06%4.60-0.56%-0.06%
凌钢股份/600231.SH
2018-10-183.083.093.003.01-3.53%-1.02%-9.45%11,746,90035,727,00044%3.04-1.07%3.09-1.50%3.14-1.13%3.32-0.48%-0.01%
南钢股份/600282.SH
2018-10-183.843.853.713.73-3.87%-1.40%-5.97%29,603,900111,980,00069%3.78-1.25%3.82-1.14%3.85-1.13%3.97-0.90%-0.44%
酒钢宏兴/600307.SH
2018-10-181.891.911.861.87-3.11%-0.37%-7.52%20,312,90038,121,00062%1.88-1.98%1.90-1.50%1.93-1.58%2.02-0.88%-0.29%
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
2018-10-182.692.692.692.69-4.95%-0.04%-17.41%121,500327,000138%2.69-5.15%2.83-4.93%2.96-4.11%3.26-6.11%-5.04%
安阳钢铁/600569.SH
2018-10-183.443.443.313.31-4.89%-1.31%-8.54%32,532,900109,123,00082%3.35-2.44%3.41-1.76%3.46-1.28%3.62-1.63%-0.57%
八一钢铁/600581.SH
2018-10-184.074.073.893.91-4.87%-1.66%-9.09%21,059,20083,729,00056%3.98-3.00%4.06-1.58%4.07-1.50%4.30-1.96%-1.02%
阳煤化工/600691.SH
2018-10-182.752.752.482.48-10.14%-2.63%-11.43%38,427,40097,893,000106%2.55-8.15%2.65-6.09%2.75-2.69%2.80-0.92%0.78%
金瑞矿业/600714.SH
2018-10-185.585.615.465.47-3.53%-1.01%-11.11%817,7004,519,000104%5.53-2.07%5.62-2.04%5.73-3.45%6.15-3.16%-0.87%
马钢股份/600808.SH
2018-10-184.054.063.803.84-5.88%-1.51%-5.21%83,484,100325,492,000125%3.90-2.96%3.95-2.42%4.01-0.99%4.05-0.61%0.39%
广日股份/600894.SH
2018-10-185.155.154.985.03-2.52%-0.95%-7.32%1,548,3007,862,00059%5.08-1.17%5.12-0.43%5.13-2.12%5.43-1.58%-0.83%
柳钢股份/601003.SH
2018-10-187.787.787.337.35-6.73%-1.82%-6.70%24,612,200184,255,00085%7.49-3.72%7.74-2.81%7.91-0.75%7.88-0.54%0.14%
重庆钢铁/601005.SH
2018-10-181.781.781.721.74-2.79%-0.17%-8.18%12,612,90021,978,00076%1.74-2.13%1.77-1.67%1.79-2.24%1.90-1.04%-0.52%