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
2018-08-164.945.024.894.970.00%0.00%-1.70%11,608,20057,694,00074%4.97-0.92%5.04-0.77%5.07-0.35%5.060.24%0.08%
大冶特钢/000708.SZ
2018-08-169.129.559.049.504.86%1.95%2.74%6,346,00059,129,000214%9.321.69%9.270.65%9.270.03%9.250.54%0.13%
河钢股份/000709.SZ
2018-08-162.792.822.772.79-1.06%-0.04%-2.28%40,697,700113,599,00092%2.79-1.62%2.83-1.01%2.85-0.87%2.86-0.11%-0.20%
韶钢松山/000717.SZ
2018-08-167.908.127.737.96-1.00%-0.05%-0.33%48,065,700382,818,00061%7.96-1.38%8.20-0.87%8.22-0.01%7.990.74%0.65%
本钢板材/000761.SZ
2018-08-164.224.224.124.12-3.06%-1.13%-2.60%7,396,00030,820,00081%4.17-1.51%4.25-0.77%4.26-0.33%4.230.14%-0.02%
太钢不锈/000825.SZ
2018-04-135.846.035.796.003.63%1.32%4.66%105,189,200622,918,000138%5.922.76%5.861.09%5.801.38%5.730.83%-0.36%
鞍钢股份/000898.SZ
2018-08-166.046.236.026.150.16%0.10%-3.61%16,465,700101,171,00061%6.14-1.60%6.28-0.76%6.32-0.99%6.380.02%-0.10%
华菱钢铁/000932.SZ
2018-08-169.9510.149.909.95-1.68%-0.74%0.04%55,899,600560,333,00072%10.02-1.07%10.23-0.83%10.220.57%9.950.56%0.30%
首钢股份/000959.SZ
2018-08-164.064.093.974.02-2.43%-0.50%-5.28%11,052,60044,651,00075%4.04-2.91%4.16-1.45%4.20-1.25%4.24-0.28%-0.07%
中南建设/000961.SZ
2018-08-165.605.725.545.680.53%0.42%0.66%15,399,50087,094,00089%5.66-0.60%5.68-0.37%5.720.18%5.640.21%-0.39%
三钢闽光/002110.SZ
2018-08-1619.5420.1219.4519.76-0.60%-0.33%-1.23%16,939,100335,818,00062%19.83-0.73%20.19-0.76%20.240.06%20.010.41%-0.04%
久立特材/002318.SZ
2018-08-166.326.526.266.36-1.24%-1.03%1.24%5,889,80037,847,00097%6.43-0.93%6.470.61%6.410.53%6.280.77%0.18%
金洲管道/002443.SZ
2018-08-167.077.096.937.00-1.27%-0.01%0.95%2,306,00016,145,00075%7.00-1.39%7.09-0.71%7.110.42%6.930.49%-0.03%
常宝股份/002478.SZ
2018-08-164.594.624.494.54-1.30%-0.46%-3.45%1,184,2005,401,00052%4.56-1.85%4.64-1.09%4.67-1.08%4.700.06%0.10%
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
2018-08-161.571.601.561.58-0.63%0.00%-2.71%124,051,400195,994,00069%1.58-1.31%1.60-0.99%1.62-1.16%1.620.06%-0.06%
宝钢股份/600019.SH
2018-08-168.148.247.978.08-1.82%-0.23%-4.42%51,008,300413,104,00089%8.10-2.54%8.33-1.78%8.42-1.29%8.45-0.07%0.00%
山东钢铁/600022.SH
2018-08-161.831.901.821.87-7.43%1.63%-6.64%328,315,700603,960,000321%1.84-7.54%1.92-5.94%1.95-5.63%2.00-4.57%-0.89%
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
2018-08-164.905.084.864.93-2.76%-0.88%-2.91%22,701,000112,906,00061%4.97-1.99%5.15-0.85%5.16-0.42%5.080.63%0.22%
杭钢股份/600126.SH
2018-08-164.854.924.814.85-0.82%-0.21%-2.00%6,142,30029,854,00057%4.86-1.00%4.92-0.67%4.97-1.06%4.950.32%0.27%
凌钢股份/600231.SH
2018-08-163.723.853.703.780.00%-0.53%-0.84%33,485,500127,235,00075%3.80-0.84%3.88-0.56%3.880.00%3.810.47%-0.01%
南钢股份/600282.SH
2018-08-164.694.774.614.68-1.89%-0.40%-2.84%53,726,800252,438,00071%4.70-2.29%4.84-0.70%4.84-0.21%4.82-0.19%-0.37%
酒钢宏兴/600307.SH
2018-08-162.172.202.152.18-0.46%0.23%-1.54%25,322,60055,075,00051%2.18-1.09%2.21-0.68%2.22-0.54%2.210.27%0.08%
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
2018-01-305.575.585.495.50-1.26%-0.36%-1.22%5,444,70030,056,00060%5.52-1.02%5.55-0.40%5.56-0.34%5.570.20%-0.05%
安阳钢铁/600569.SH
2018-08-164.494.574.404.45-2.41%-0.76%-4.34%45,739,400205,108,00065%4.48-2.92%4.63-1.47%4.68-0.41%4.65-0.04%0.10%
八一钢铁/600581.SH
2018-08-165.685.845.635.73-1.21%-0.47%-4.18%51,042,800293,840,00044%5.76-2.59%5.96-1.83%6.07-0.88%5.981.13%1.30%
阳煤化工/600691.SH
2018-08-162.712.772.712.73-0.73%-0.18%-1.16%9,633,10026,349,00060%2.74-1.83%2.79-0.11%2.78-0.18%2.760.07%-0.22%
金瑞矿业/600714.SH
2018-08-166.917.006.846.84-1.87%-0.73%-3.84%753,8005,194,00042%6.89-1.15%6.99-0.94%7.240.42%7.110.21%-0.02%
马钢股份/600808.SH
2018-08-163.823.943.793.90-0.51%0.67%-4.85%39,828,400154,292,00053%3.87-2.42%4.06-1.60%4.10-0.90%4.100.07%0.25%
广日股份/600894.SH
2018-08-165.805.875.705.81-0.85%0.09%-3.54%1,913,00011,105,00032%5.81-1.68%5.91-0.77%5.96-0.42%6.020.13%0.11%
柳钢股份/601003.SH
2018-08-169.109.409.059.11-2.77%-1.21%-5.27%33,516,800309,089,00073%9.22-2.65%9.62-1.91%9.71-0.43%9.62-0.07%-0.09%
重庆钢铁/601005.SH
2018-08-162.092.142.082.11-0.47%0.09%-0.57%18,774,00039,572,00092%2.11-1.03%2.13-0.51%2.13-0.37%2.120.19%-0.19%