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
2020-02-272.572.582.512.52-1.95%-0.43%-2.33%66,275,400167,743,00069%2.53-2.05%2.56-0.70%2.57-0.43%2.580.27%1.05%
金科股份/000656.SZ
2020-02-277.807.807.427.60-0.13%-0.45%1.32%57,085,900435,786,000125%7.63-0.87%7.601.13%7.530.62%7.500.63%0.97%
中信特钢/000708.SZ
2020-02-2726.0828.0025.8827.356.21%0.31%9.28%6,550,100178,594,000135%27.274.97%26.542.41%26.102.17%25.031.86%1.30%
河钢股份/000709.SZ
2020-02-272.312.332.282.300.00%-0.22%0.48%46,884,800108,081,00085%2.310.39%2.280.13%2.290.04%2.290.13%0.28%
韶钢松山/000717.SZ
2020-02-274.294.394.164.20-2.55%-1.08%-0.73%83,082,300352,731,000129%4.25-1.80%4.27-0.33%4.280.16%4.230.24%0.61%
本钢板材/000761.SZ
2020-02-273.733.843.723.842.67%1.86%6.46%11,097,50041,838,000119%3.772.28%3.701.04%3.691.15%3.610.84%0.47%
太钢不锈/000825.SZ
2020-02-273.663.703.643.65-0.27%-0.38%0.94%27,388,300100,349,00088%3.66-0.06%3.65-0.30%3.660.33%3.620.31%0.37%
鞍钢股份/000898.SZ
2020-02-272.912.972.892.961.37%0.89%2.25%43,256,500126,897,000166%2.931.42%2.890.66%2.900.35%2.900.35%0.29%
华菱钢铁/000932.SZ
2020-02-274.134.194.104.12-0.48%-0.34%-1.39%48,973,700202,478,00075%4.130.19%4.11-0.44%4.15-0.34%4.18-0.10%0.08%
首钢股份/000959.SZ
2020-02-273.093.113.073.08-0.32%-0.23%-1.57%16,789,20051,832,00087%3.090.65%3.06-0.39%3.10-0.35%3.13-0.26%-0.05%
中南建设/000961.SZ
2020-02-278.558.648.408.480.36%-0.35%-3.91%52,874,500449,949,00064%8.51-1.44%8.491.86%8.45-1.19%8.83-0.69%-0.09%
三钢闽光/002110.SZ
2020-02-278.198.308.058.06-1.23%-1.20%-2.07%35,395,600288,765,000132%8.16-0.50%8.14-0.18%8.18-0.34%8.23-0.09%0.28%
久立特材/002318.SZ
2020-02-279.119.298.909.272.66%1.07%3.03%27,045,000248,049,000116%9.170.55%9.090.38%9.100.44%9.000.54%0.76%
金洲管道/002443.SZ
2020-02-276.286.336.096.120.99%-1.03%1.92%10,136,00062,678,000139%6.182.98%6.030.74%6.050.68%6.010.64%0.39%
常宝股份/002478.SZ
2020-02-275.565.595.525.530.00%-0.36%-0.97%4,760,90026,422,00068%5.550.74%5.49-0.47%5.55-0.31%5.58-0.02%0.23%
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
2020-02-271.211.221.201.20-1.64%-0.74%-0.66%284,734,700344,175,00096%1.21-0.17%1.200.00%1.21-0.08%1.210.08%0.30%
宝钢股份/600019.SH
2020-02-275.305.365.285.29-0.56%-0.55%-0.75%50,620,200269,256,00084%5.320.38%5.28-0.19%5.31-0.15%5.330.00%0.35%
山东钢铁/600022.SH
2020-02-271.331.371.331.340.00%-0.37%1.75%106,793,800143,644,000135%1.350.60%1.330.53%1.330.45%1.320.46%0.43%
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
2020-02-273.353.413.313.33-0.89%-0.60%0.54%8,855,60029,662,00087%3.35-0.09%3.320.21%3.320.18%3.310.27%0.47%
杭钢股份/600126.SH
2020-02-275.435.935.205.9310.02%7.43%10.18%72,693,000401,289,000177%5.52-5.50%5.642.23%5.490.75%5.380.86%1.67%
凌钢股份/600231.SH
2020-02-272.452.462.412.420.00%-0.41%-0.21%8,574,20020,832,00071%2.430.00%2.41-0.04%2.42-0.08%2.430.04%0.14%
南钢股份/600282.SH
2020-02-273.143.173.123.150.64%0.19%0.61%42,020,700132,123,000107%3.140.80%3.110.26%3.120.10%3.130.03%0.21%
酒钢宏兴/600307.SH
2020-02-271.851.881.831.84-1.08%-0.76%0.82%53,655,50099,475,000107%1.850.49%1.830.33%1.830.33%1.830.33%0.31%
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
2020-02-273.383.443.353.390.59%0.06%-1.28%6,576,70022,281,00061%3.39-0.03%3.37-0.85%3.42-0.41%3.430.12%0.64%
安阳钢铁/600569.SH
2020-02-272.352.372.312.32-0.85%-0.77%0.39%19,893,50046,517,00089%2.340.21%2.310.39%2.310.17%2.310.13%0.01%
八一钢铁/600581.SH
2020-02-273.343.463.303.31-1.19%-1.46%1.07%49,930,300167,711,000109%3.36-0.89%3.350.51%3.320.67%3.280.58%0.61%
阳煤化工/600691.SH
2020-02-271.961.981.921.93-1.53%-0.82%0.73%19,281,80037,519,000110%1.95-0.41%1.930.42%1.920.26%1.920.26%0.29%
金瑞矿业/600714.SH
2020-02-275.245.315.185.240.00%0.27%-0.30%1,872,9009,788,000102%5.23-0.36%5.22-0.42%5.26-0.28%5.260.11%0.35%
马钢股份/600808.SH
2020-02-272.792.852.782.830.71%0.53%2.39%30,984,40087,228,000120%2.821.66%2.760.66%2.770.18%2.760.33%0.28%
广日股份/600894.SH
2020-02-277.187.217.087.11-0.42%-0.45%1.07%6,600,00047,140,00084%7.14-0.56%7.17-0.51%7.180.42%7.040.60%0.59%
柳钢股份/601003.SH
2020-02-275.075.135.025.03-0.79%-0.59%-1.20%8,746,60044,261,00094%5.06-0.65%5.05-0.16%5.07-0.20%5.09-0.02%0.31%
重庆钢铁/601005.SH
2020-02-271.641.661.631.63-1.81%-0.85%0.00%29,294,30048,161,00085%1.640.49%1.630.19%1.630.12%1.630.06%0.04%