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
2020-05-291.931.951.921.940.00%0.26%-1.22%16,497,60031,931,00076%1.94-0.10%1.930.26%1.920.00%1.96-0.20%-0.27%
金科股份/000656.SZ
2020-05-297.817.817.657.70-1.79%-0.04%-2.84%30,404,300234,194,000103%7.70-2.49%7.83-0.74%7.84-0.60%7.93-0.70%-0.16%
中信特钢/000708.SZ
2020-05-2915.3315.9115.3315.872.45%0.56%3.07%5,571,10087,921,000116%15.782.15%15.651.25%15.361.02%15.400.23%-0.32%
河钢股份/000709.SZ
2020-05-292.022.022.002.01-0.50%-0.15%-0.79%20,029,10040,312,00091%2.01-0.54%2.020.10%2.020.00%2.03-0.15%-0.14%
韶钢松山/000717.SZ
2020-05-293.683.713.653.680.00%0.05%-4.19%12,850,20047,268,00059%3.68-0.46%3.70-1.65%3.77-1.33%3.84-0.23%0.02%
本钢板材/000761.SZ
2020-05-293.293.293.253.28-0.61%0.09%-0.58%2,711,0008,884,000102%3.28-0.76%3.29-0.21%3.290.03%3.30-0.21%-0.33%
太钢不锈/000825.SZ
2020-05-293.293.303.273.29-0.30%0.27%-3.09%15,691,60051,490,00069%3.28-0.70%3.33-0.69%3.34-0.42%3.40-0.50%-0.60%
鞍钢股份/000898.SZ
2020-05-292.482.492.442.46-0.81%0.04%-1.64%23,210,90057,084,000129%2.46-0.89%2.470.16%2.46-0.36%2.50-0.40%-0.45%
华菱钢铁/000932.SZ
2020-05-293.793.823.753.800.26%0.29%-0.65%30,326,400114,904,000119%3.79-0.05%3.790.16%3.79-0.19%3.83-0.83%-0.67%
首钢股份/000959.SZ
2020-05-292.993.072.983.000.00%-0.56%0.57%9,449,10028,509,000105%3.020.80%3.000.64%2.990.27%2.980.27%0.28%
中南建设/000961.SZ
2020-05-297.857.927.617.870.38%2.00%1.97%28,858,100222,660,000115%7.72-2.08%7.780.67%7.680.45%7.72-0.28%-0.45%
三钢闽光/002110.SZ
2020-05-296.836.846.726.75-1.32%-0.37%-3.05%18,253,400123,672,000124%6.78-1.23%6.84-0.42%6.84-0.55%6.96-0.47%-0.33%
久立特材/002318.SZ
2020-05-297.007.036.937.010.43%0.26%1.79%6,086,70042,557,00095%6.990.76%6.950.90%6.880.76%6.890.07%-0.29%
金洲管道/002443.SZ
2020-05-296.346.506.306.451.74%0.16%2.41%10,558,70068,002,000162%6.441.79%6.381.03%6.340.84%6.300.54%0.11%
常宝股份/002478.SZ
2020-05-294.834.844.804.82-0.41%0.06%-0.54%1,577,4007,598,00055%4.82-0.15%4.820.21%4.800.06%4.85-0.17%-0.35%
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
2020-05-291.101.101.081.100.00%0.64%1.01%264,257,200288,965,00095%1.09-0.46%1.090.46%1.080.37%1.090.00%-0.13%
宝钢股份/600019.SH
2020-05-294.904.904.834.890.00%0.64%1.54%54,926,700266,916,000166%4.86-0.49%4.860.48%4.830.56%4.820.17%-0.10%
山东钢铁/600022.SH
2020-05-291.231.251.221.240.00%0.08%0.08%34,075,40042,228,00088%1.240.16%1.240.16%1.240.33%1.240.00%-0.22%
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
2020-05-292.952.952.922.94-0.34%0.17%-0.68%1,706,3005,008,00052%2.94-0.27%2.950.03%2.95-0.10%2.96-0.03%-0.08%
杭钢股份/600126.SH
2020-05-299.339.959.159.826.28%2.43%15.46%67,114,900643,463,00096%9.592.83%9.313.27%8.992.78%8.511.75%1.34%
凌钢股份/600231.SH
2020-05-292.152.152.132.150.47%0.37%-0.14%2,452,0005,252,00069%2.14-0.28%2.16-0.23%2.150.05%2.15-0.05%-0.11%
南钢股份/600282.SH
2020-05-292.762.782.712.71-2.17%-1.17%-2.73%42,753,700117,237,000195%2.74-1.01%2.76-0.29%2.75-0.51%2.79-0.46%-1.18%
酒钢宏兴/600307.SH
2020-05-291.501.511.481.50-0.66%0.33%-2.53%20,926,10031,281,00071%1.50-0.47%1.51-0.07%1.51-0.73%1.54-0.32%-0.59%
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
2020-05-294.064.134.024.121.48%1.05%-1.51%4,914,20020,034,00058%4.080.49%4.10-0.63%4.11-0.10%4.180.17%-0.04%
安阳钢铁/600569.SH
2020-05-292.022.042.002.030.50%0.30%1.15%5,576,10011,285,00074%2.020.75%2.020.40%2.010.50%2.010.05%-0.15%
八一钢铁/600581.SH
2020-05-293.043.043.013.030.00%0.33%-2.07%9,999,70030,199,00056%3.02-0.49%3.05-0.33%3.05-0.49%3.09-0.03%0.11%
阳煤化工/600691.SH
2020-05-291.901.921.901.920.52%0.52%0.26%3,576,4006,832,00065%1.91-0.05%1.910.21%1.900.42%1.92-0.26%-0.38%
金瑞矿业/600714.SH
2020-05-295.095.155.065.140.98%0.47%-8.51%990,7005,068,00018%5.120.37%5.110.53%5.03-1.87%5.62-0.02%0.75%
马钢股份/600808.SH
2020-05-292.592.702.582.621.16%-0.46%1.20%96,453,500253,867,000179%2.630.77%2.640.73%2.610.69%2.590.43%-0.01%
广日股份/600894.SH
2020-05-297.307.647.297.482.19%-0.19%1.55%13,681,700102,530,000182%7.492.34%7.441.10%7.400.75%7.370.30%0.14%
柳钢股份/601003.SH
2020-05-294.454.454.324.36-2.02%-0.43%-11.06%17,324,60075,861,000115%4.38-2.28%4.70-3.80%4.80-2.72%4.90-1.59%-0.34%
重庆钢铁/601005.SH
2020-05-291.311.311.281.29-2.27%-0.54%-5.08%39,394,00051,092,000129%1.30-2.85%1.33-1.19%1.33-0.82%1.36-1.24%-0.94%