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
2019-05-173.393.403.253.27-3.82%-1.48%-2.24%74,656,200247,794,000114%3.32-2.53%3.36-0.03%3.35-0.12%3.35-0.48%-1.13%
金科股份/000656.SZ
2019-05-176.616.636.426.43-2.28%-0.99%-3.97%15,395,60099,974,00063%6.49-1.23%6.550.05%6.54-0.26%6.70-1.46%-1.47%
大冶特钢/000708.SZ
2019-05-1714.1714.1813.5413.64-3.47%-0.99%3.08%3,902,00053,754,00079%13.78-2.24%13.810.37%13.740.35%13.230.52%-0.61%
河钢股份/000709.SZ
2019-05-173.023.032.962.96-1.99%-0.74%-1.37%65,570,000195,517,00087%2.98-1.10%2.990.20%2.98-0.13%3.00-0.56%-1.28%
韶钢松山/000717.SZ
2019-05-174.814.824.604.62-4.55%-1.79%-2.88%33,745,400158,733,000114%4.70-2.37%4.750.27%4.72-0.21%4.76-0.94%-1.64%
本钢板材/000761.SZ
2019-05-174.344.434.274.35-0.46%0.00%6.98%18,128,60078,857,000178%4.350.37%4.302.02%4.241.95%4.071.55%-0.25%
太钢不锈/000825.SZ
2019-05-174.304.314.164.18-2.79%-0.95%-1.72%27,486,600115,986,00099%4.22-1.82%4.250.26%4.23-0.24%4.25-0.77%-1.41%
鞍钢股份/000898.SZ
2019-05-175.135.145.025.04-1.75%-0.77%-0.90%14,437,40073,331,00090%5.08-0.74%5.090.30%5.07-0.10%5.09-0.61%-0.95%
华菱钢铁/000932.SZ
2019-05-176.816.836.486.52-4.12%-1.73%-2.63%39,525,300262,260,00090%6.64-2.15%6.690.32%6.650.20%6.70-1.06%-1.68%
首钢股份/000959.SZ
2019-05-173.663.673.543.56-3.00%-0.95%-3.18%16,092,10057,842,000104%3.59-1.72%3.62-0.06%3.62-0.55%3.68-0.92%-1.69%
中南建设/000961.SZ
2019-05-178.608.738.368.41-3.33%-1.09%-0.44%19,719,700167,675,00065%8.50-1.99%8.620.45%8.560.54%8.45-0.31%-0.23%
三钢闽光/002110.SZ
2019-05-1718.2518.2517.8718.00-1.26%-0.29%4.36%25,731,100464,532,000109%18.05-0.86%17.931.28%17.641.65%17.250.08%-0.80%
久立特材/002318.SZ
2019-05-177.187.226.866.91-3.63%-2.03%-2.32%8,403,30059,271,000102%7.05-1.78%7.11-0.31%7.11-0.49%7.07-0.53%-1.21%
金洲管道/002443.SZ
2019-05-177.157.186.906.98-3.32%-0.78%1.25%7,426,30052,247,000138%7.04-1.06%7.040.60%6.990.74%6.890.04%-1.43%
常宝股份/002478.SZ
2019-05-175.935.975.545.59-6.37%-2.58%-5.46%11,459,70065,751,000126%5.74-3.93%5.89-1.64%5.93-1.04%5.91-0.76%-0.87%
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
2019-05-171.731.731.621.64-6.82%-2.21%-0.73%564,903,000947,469,000192%1.68-2.33%1.690.36%1.680.54%1.650.18%-0.83%
宝钢股份/600019.SH
2019-05-176.856.876.746.76-1.17%-0.43%-0.73%36,605,000248,497,00076%6.79-1.01%6.800.40%6.78-0.10%6.81-0.38%-0.90%
山东钢铁/600022.SH
2019-05-171.711.731.661.67-2.91%-1.30%-0.83%79,887,700135,140,000102%1.69-1.63%1.700.41%1.690.12%1.68-0.36%-1.13%
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
2019-05-173.783.803.603.64-3.70%-1.33%-1.73%9,007,20033,225,000100%3.69-2.20%3.730.13%3.700.14%3.700.00%-0.66%
杭钢股份/600126.SH
2019-05-175.255.305.125.16-2.27%-1.13%-1.26%4,226,20022,058,00064%5.22-0.91%5.230.31%5.21-0.17%5.230.04%-0.12%
凌钢股份/600231.SH
2019-05-173.453.453.233.26-4.68%-1.30%1.37%17,241,20056,945,000107%3.30-4.09%3.380.54%3.330.70%3.220.41%-0.66%
南钢股份/600282.SH
2019-05-173.503.523.373.39-3.14%-0.91%-7.00%27,943,90095,606,00056%3.42-2.12%3.450.26%3.43-0.18%3.65-2.36%-1.52%
酒钢宏兴/600307.SH
2019-05-172.082.092.022.04-2.39%-0.39%-0.83%38,106,40078,042,000114%2.05-1.68%2.060.00%2.06-0.19%2.06-0.63%-1.21%
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
2019-05-173.423.423.243.24-4.99%-1.43%-7.82%10,919,40035,890,00098%3.29-2.90%3.33-0.63%3.36-1.58%3.52-1.71%-1.98%
安阳钢铁/600569.SH
2019-05-173.123.133.023.04-2.56%-0.82%-2.44%13,431,90041,170,00083%3.07-1.42%3.080.23%3.07-0.20%3.12-1.11%-1.50%
八一钢铁/600581.SH
2019-05-173.963.963.803.81-4.27%-1.52%-1.80%27,923,300108,044,000120%3.87-2.40%3.910.26%3.89-0.08%3.88-0.49%-1.79%
阳煤化工/600691.SH
2019-05-172.752.762.612.63-5.40%-1.98%-2.81%49,908,900133,896,000110%2.68-2.40%2.710.07%2.70-0.26%2.71-1.17%-2.24%
金瑞矿业/600714.SH
2019-05-176.616.666.246.38-3.33%-1.51%0.05%2,091,20013,547,000121%6.48-1.43%6.500.34%6.470.50%6.38-0.25%-1.69%
马钢股份/600808.SH
2019-05-173.423.433.333.34-2.05%-0.65%-0.27%26,598,90089,425,00087%3.36-1.06%3.370.36%3.360.03%3.35-0.39%-1.17%
广日股份/600894.SH
2019-05-178.048.438.018.12-0.73%-1.04%5.25%20,714,100169,950,000210%8.210.13%8.061.62%7.972.23%7.721.66%0.35%
柳钢股份/601003.SH
2019-05-176.686.726.496.53-2.39%-1.06%1.07%12,690,90083,755,000101%6.60-1.45%6.630.91%6.540.85%6.46-0.36%-1.19%
重庆钢铁/601005.SH
2019-05-172.012.011.941.95-2.50%-0.96%-0.91%19,388,50038,178,00083%1.97-1.30%1.980.25%1.97-0.10%1.97-0.41%-1.09%