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
2019-01-213.383.423.323.36-0.30%0.06%2.75%91,513,700307,274,000106%3.360.06%3.34-0.06%3.330.73%3.270.55%0.47%
金科股份/000656.SZ
2019-01-215.875.975.865.900.68%-0.62%-0.62%10,215,70060,651,00076%5.941.52%5.85-0.02%5.870.00%5.94-0.22%-0.34%
大冶特钢/000708.SZ
2019-01-219.229.239.149.17-0.65%-0.10%0.11%3,386,20031,083,000120%9.18-0.09%9.170.09%9.17-0.13%9.160.16%0.12%
河钢股份/000709.SZ
2019-01-213.103.123.083.090.00%-0.32%2.08%34,613,000107,314,00093%3.100.72%3.080.46%3.070.39%3.030.60%0.54%
韶钢松山/000717.SZ
2019-01-215.155.165.035.11-0.58%0.57%4.50%56,715,000288,145,000152%5.080.34%5.020.92%4.981.20%4.890.99%0.53%
本钢板材/000761.SZ
2019-01-213.523.553.493.520.00%0.14%1.50%6,066,40021,322,000123%3.52-0.11%3.510.46%3.490.26%3.470.35%0.22%
太钢不锈/000825.SZ
2019-01-214.494.494.454.48-0.22%0.18%2.49%37,745,600168,782,000122%4.470.11%4.450.63%4.420.64%4.370.58%0.34%
鞍钢股份/000898.SZ
2019-01-215.315.345.285.320.38%0.24%2.70%22,317,200118,444,000111%5.310.95%5.250.69%5.230.62%5.180.52%0.26%
华菱钢铁/000932.SZ
2019-01-216.987.146.887.132.59%2.08%9.57%146,354,3001,022,357,000258%6.994.57%6.743.26%6.663.32%6.512.72%0.65%
首钢股份/000959.SZ
2019-01-214.004.033.974.000.00%0.05%1.81%5,426,70021,698,000106%4.000.25%3.980.40%3.970.33%3.930.36%0.40%
中南建设/000961.SZ
2019-01-215.845.965.835.84-0.17%-0.90%0.48%9,088,40053,555,00094%5.891.34%5.85-0.38%5.870.31%5.810.07%0.10%
三钢闽光/002110.SZ
2019-01-2114.5014.7514.3214.630.90%0.49%6.35%38,304,000557,619,000126%14.561.56%14.301.37%14.141.38%13.761.24%0.68%
久立特材/002318.SZ
2019-01-216.536.666.506.570.46%0.02%-2.58%7,087,40046,560,00086%6.570.06%6.61-1.12%6.69-0.99%6.74-0.41%0.39%
金洲管道/002443.SZ
2019-01-215.575.625.555.57-0.36%-0.16%0.07%2,420,10013,502,00087%5.580.45%5.560.02%5.57-0.04%5.570.14%0.15%
常宝股份/002478.SZ
2019-01-215.005.104.985.051.00%0.02%1.94%4,749,40023,981,000129%5.051.33%5.010.44%5.010.38%4.950.55%0.50%
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
2019-01-211.561.571.541.55-1.27%-0.13%0.98%152,420,400236,539,000108%1.550.00%1.550.32%1.540.20%1.540.20%0.21%
宝钢股份/600019.SH
2019-01-216.947.106.947.072.02%0.28%3.64%51,503,400363,089,000147%7.052.25%6.931.15%6.901.00%6.820.98%0.53%
山东钢铁/600022.SH
2019-01-211.701.701.661.68-1.18%0.00%1.27%86,858,900145,882,000137%1.68-0.77%1.680.18%1.680.30%1.660.42%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
2019-01-213.973.993.843.90-2.99%0.41%0.26%21,722,80084,369,000110%3.88-4.52%4.000.83%3.950.46%3.890.31%1.23%
杭钢股份/600126.SH
2019-01-214.714.814.684.71-0.42%-0.53%1.16%4,800,50022,732,000127%4.740.79%4.700.45%4.690.32%4.660.39%0.36%
凌钢股份/600231.SH
2019-01-212.922.942.882.91-1.02%0.10%2.11%16,708,20048,575,000100%2.91-0.31%2.900.49%2.880.35%2.850.53%0.48%
南钢股份/600282.SH
2019-01-213.713.733.653.68-0.54%0.03%1.97%36,827,700135,496,000127%3.680.03%3.670.41%3.650.41%3.610.73%0.52%
酒钢宏兴/600307.SH
2019-01-212.042.062.022.03-0.98%-0.34%0.69%29,594,30060,285,000122%2.04-0.34%2.040.20%2.030.15%2.020.40%0.42%
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
2019-01-212.652.762.642.733.80%0.15%4.60%15,584,60042,477,000147%2.733.81%2.681.63%2.652.39%2.610.31%1.04%
安阳钢铁/600569.SH
2019-01-213.333.333.273.29-1.20%0.03%2.49%37,192,300122,337,000128%3.290.06%3.270.62%3.250.53%3.210.53%0.39%
八一钢铁/600581.SH
2019-01-213.963.963.883.92-2.00%0.20%3.10%48,770,100190,778,000136%3.91-0.66%3.900.78%3.860.84%3.800.72%0.46%
阳煤化工/600691.SH
2019-01-212.572.582.542.55-0.78%-0.12%0.67%9,769,60024,944,000127%2.550.08%2.540.24%2.540.20%2.530.16%0.26%
金瑞矿业/600714.SH
2019-01-216.376.396.206.24-1.42%-0.19%-1.36%1,972,40012,331,000123%6.25-0.67%6.38-0.47%6.37-0.28%6.330.14%0.72%
马钢股份/600808.SH
2019-01-213.653.683.633.650.27%-0.14%2.87%35,237,300128,776,000105%3.661.16%3.610.78%3.590.50%3.550.65%0.40%
广日股份/600894.SH
2019-01-215.715.745.685.730.53%0.23%0.61%3,603,80020,602,00091%5.720.78%5.70-0.23%5.720.04%5.700.19%0.38%
柳钢股份/601003.SH
2019-01-217.337.337.167.24-0.82%-0.12%3.99%25,717,300186,435,000152%7.251.19%7.131.13%7.061.03%6.961.13%0.55%
重庆钢铁/601005.SH
2019-01-212.102.112.052.05-0.49%-1.20%0.89%20,156,00041,832,000117%2.080.92%2.050.64%2.040.39%2.030.54%0.35%