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%
*ST钒钛/000629.SZ
2017-04-193.053.163.033.071.32%-0.29%4.39%210,792,400649,012,000213%3.081.85%3.05-0.65%3.080.62%2.942.23%1.47%
金科股份/000656.SZ
2017-11-234.644.654.524.53-2.37%-1.09%-1.50%11,668,00053,436,00088%4.58-1.27%4.610.26%4.57-0.09%4.60-0.24%-0.20%
大冶特钢/000708.SZ
2017-11-2311.8711.9511.6111.64-1.61%-1.55%-3.32%3,658,40043,255,00096%11.820.02%11.810.49%11.79-0.30%12.04-0.29%-0.14%
河钢股份/000709.SZ
2017-11-234.024.053.963.97-1.49%-1.19%-3.22%83,383,500335,062,00095%4.020.22%4.010.60%4.01-0.45%4.10-0.36%-0.20%
韶钢松山/000717.SZ
2017-11-238.869.158.688.76-0.34%-2.33%-1.58%102,223,600916,800,000110%8.972.76%8.812.22%8.71-0.25%8.900.26%0.89%
本钢板材/000761.SZ
2017-11-235.425.535.305.30-2.39%-2.56%-3.41%22,296,800121,280,00095%5.440.26%5.411.60%5.36-0.43%5.49-0.25%0.12%
太钢不锈/000825.SZ
2017-11-235.065.134.974.99-1.38%-1.42%-3.87%50,152,500253,876,00068%5.060.18%5.051.24%5.03-0.65%5.19-0.31%-0.09%
鞍钢股份/000898.SZ
2017-11-236.566.746.526.540.77%-1.68%0.00%79,319,600527,612,000154%6.653.60%6.513.24%6.420.82%6.540.17%0.22%
*ST华菱/000932.SZ
2017-11-238.868.978.548.60-1.94%-2.54%-1.31%38,957,400343,775,00097%8.821.58%8.732.14%8.590.43%8.710.45%0.80%
首钢股份/000959.SZ
2017-11-236.226.286.156.15-1.60%-1.20%-2.66%10,555,80065,705,00096%6.23-0.16%6.220.19%6.26-0.37%6.32-0.44%-0.25%
中南建设/000961.SZ
2017-11-236.076.166.066.070.00%-0.64%0.15%19,604,200119,766,000158%6.110.41%6.090.75%6.060.22%6.060.00%-0.11%
三钢闽光/002110.SZ
2017-07-1116.5016.8815.5015.860.25%-2.42%7.37%58,085,100944,061,000300%16.253.95%15.635.08%15.234.60%14.774.23%1.40%
久立特材/002318.SZ
2017-11-238.028.077.847.85-2.12%-1.27%-2.12%5,111,60040,640,00063%7.95-0.04%7.931.14%7.89-0.43%8.02-0.22%-0.21%
金洲管道/002443.SZ
2017-11-238.118.228.038.05-0.98%-0.95%-5.47%4,699,00038,191,00073%8.130.37%8.14-0.28%8.23-1.14%8.52-1.00%-0.21%
常宝股份/002478.SZ
2017-11-235.485.645.405.541.84%0.07%3.03%9,282,40051,389,000219%5.543.40%5.412.66%5.341.46%5.380.58%-0.03%
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
2017-11-232.592.602.532.54-1.93%-1.24%-2.72%66,730,600171,656,00089%2.57-0.19%2.570.63%2.56-0.35%2.61-0.31%-0.08%
宝钢股份/600019.SH
2017-11-239.059.318.748.88-2.31%-2.51%1.31%156,763,2001,427,967,000106%9.110.93%9.031.69%8.891.01%8.770.78%0.92%
山东钢铁/600022.SH
2017-11-232.172.222.162.16-0.92%-1.28%-2.96%125,779,100275,205,000120%2.190.97%2.180.65%2.18-0.28%2.23-0.45%-0.20%
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
2017-11-235.335.385.145.16-2.82%-2.40%-8.22%11,266,00059,558,00063%5.29-0.23%5.290.88%5.28-1.27%5.62-0.46%-0.03%
杭钢股份/600126.SH
2017-11-236.816.976.776.81-0.73%-0.97%-3.62%6,042,00041,552,00089%6.880.37%6.850.60%6.89-1.01%7.07-0.69%-0.35%
凌钢股份/600231.SH
2017-11-235.665.755.455.47-3.70%-2.70%-8.57%48,765,200274,148,00072%5.62-0.86%5.660.02%5.73-2.22%5.98-0.63%0.15%
南钢股份/600282.SH
2017-11-234.925.124.874.931.02%-1.77%-1.28%130,251,800653,779,000132%5.023.29%4.912.65%4.860.23%4.990.06%0.51%
酒钢宏兴/600307.SH
2017-11-232.952.992.882.90-1.69%-1.63%-4.01%48,750,100143,710,00085%2.950.10%2.950.72%2.94-0.78%3.02-0.36%-0.25%
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
2017-11-235.645.675.495.50-2.48%-1.61%-4.41%7,121,70039,812,00096%5.59-0.23%5.590.32%5.60-0.62%5.75-0.71%-0.23%
安阳钢铁/600569.SH
2017-11-234.374.534.334.34-0.69%-2.12%-3.17%63,512,100281,613,000105%4.431.95%4.381.89%4.34-0.32%4.48-0.33%0.12%
八一钢铁/600581.SH
2017-11-2316.1516.6215.3415.41-5.11%-4.03%1.08%61,807,200992,412,000115%16.060.44%15.862.54%15.501.46%15.250.99%1.44%
阳煤化工/600691.SH
2017-11-233.063.082.912.99-2.29%-0.20%-5.71%27,083,30081,153,000184%3.00-2.63%3.04-1.49%3.08-1.98%3.17-1.80%-0.28%
金瑞矿业/600714.SH
2017-11-239.689.889.529.54-2.35%-1.96%-7.07%1,392,40013,550,00059%9.73-0.27%9.720.29%9.84-1.25%10.27-1.34%-0.83%
马钢股份/600808.SH
2017-11-234.294.424.264.26-0.47%-2.07%-1.16%110,454,300480,511,000118%4.352.72%4.272.32%4.24-0.02%4.310.21%0.32%
广日股份/600894.SH
2017-11-239.709.849.659.66-0.41%-0.93%-3.68%3,657,30035,664,00068%9.750.51%9.720.14%9.79-0.80%10.03-0.51%-0.48%
柳钢股份/601003.SH
2017-10-167.628.157.627.984.59%1.51%7.58%63,113,900496,160,000136%7.863.39%7.612.87%7.491.18%7.421.31%-0.29%
*ST重钢/601005.SH
2017-07-312.152.182.082.150.00%-0.05%-1.65%105,737,900227,453,000223%2.15-0.69%2.15-0.09%2.16-0.78%2.19-0.23%0.18%