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
2018-05-255.215.245.175.19-0.38%-0.02%-1.50%6,016,80031,231,00053%5.19-0.54%5.20-0.46%5.23-0.19%5.27-0.42%-0.25%
大冶特钢/000708.SZ
2018-05-2510.1610.2010.0110.05-1.28%-0.35%-0.89%1,783,60017,987,00090%10.09-0.86%10.14-0.33%10.18-0.05%10.14-0.05%0.06%
河钢股份/000709.SZ
2018-05-253.273.283.253.26-0.31%-0.21%-0.88%20,236,00066,121,00078%3.27-0.34%3.28-0.46%3.300.03%3.29-0.06%0.00%
韶钢松山/000717.SZ
2018-05-256.486.526.336.35-2.16%-0.70%-7.15%18,580,500118,827,00047%6.40-1.69%6.51-1.65%6.66-0.88%6.84-0.93%-0.37%
本钢板材/000761.SZ
2018-05-254.074.084.024.04-0.98%-0.17%-1.61%6,504,10026,323,00083%4.05-0.61%4.08-0.78%4.12-0.12%4.11-0.19%-0.13%
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
2018-05-256.066.116.036.03-0.50%-0.54%-2.90%11,776,90071,403,00076%6.06-0.28%6.11-0.93%6.18-0.32%6.21-0.39%-0.17%
华菱钢铁/000932.SZ
2018-05-257.707.717.507.56-1.95%-0.76%-5.56%23,754,300180,954,00071%7.62-0.25%7.68-1.70%7.88-0.92%8.01-0.70%-0.52%
首钢股份/000959.SZ
2018-05-254.154.164.074.08-1.69%-0.46%-2.83%9,266,50037,988,00084%4.10-1.73%4.16-1.28%4.22-0.31%4.20-0.36%-0.20%
中南建设/000961.SZ
2018-05-257.347.567.317.481.77%0.11%-2.57%28,714,300214,542,000104%7.471.66%7.44-0.52%7.52-0.79%7.68-0.31%0.22%
三钢闽光/002110.SZ
2018-05-2515.1315.1714.5714.66-3.49%-1.49%-14.78%16,932,900252,001,00060%14.88-1.15%15.16-2.06%16.15-3.12%17.20-1.40%-0.50%
久立特材/002318.SZ
2018-05-257.277.307.167.22-0.69%0.12%-0.17%4,639,80033,458,00062%7.21-0.87%7.28-0.75%7.310.19%7.230.07%0.18%
金洲管道/002443.SZ
2018-05-258.428.518.388.430.12%-0.05%-1.03%1,954,60016,486,00057%8.43-0.14%8.45-0.87%8.55-0.23%8.520.04%0.17%
常宝股份/002478.SZ
2018-05-255.145.195.145.15-0.77%-0.17%-0.27%1,558,2008,039,00071%5.16-0.33%5.18-0.58%5.200.19%5.16-0.02%0.11%
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
2018-05-252.022.022.002.010.00%0.00%-0.79%54,912,400110,355,00087%2.01-0.45%2.02-0.69%2.04-0.05%2.030.00%-0.01%
宝钢股份/600019.SH
2018-05-258.488.538.338.460.00%0.43%-3.41%45,993,800387,437,00087%8.42-0.50%8.46-1.02%8.60-0.66%8.76-0.57%-0.23%
山东钢铁/600022.SH
2018-03-261.982.021.962.020.00%1.51%-3.76%79,266,700157,730,000109%1.99-2.36%2.04-1.69%2.06-1.15%2.10-0.99%-0.47%
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
2018-05-254.554.644.524.53-0.66%-0.66%-1.18%4,311,40019,661,00075%4.560.09%4.57-0.63%4.630.22%4.580.07%0.19%
杭钢股份/600126.SH
2018-05-256.436.516.356.40-0.62%-0.59%0.06%4,221,10027,177,00095%6.44-0.34%6.480.12%6.450.28%6.400.05%0.17%
凌钢股份/600231.SH
2018-05-253.553.573.523.52-0.85%-0.48%-3.22%6,117,50021,636,00059%3.54-0.90%3.58-1.22%3.640.00%3.64-0.33%-0.26%
南钢股份/600282.SH
2018-05-254.304.304.224.25-1.16%-0.02%-3.61%26,308,500111,844,00064%4.25-1.00%4.30-1.13%4.37-0.41%4.41-0.56%-0.53%
酒钢宏兴/600307.SH
2018-05-252.292.302.282.29-0.43%0.13%-0.69%12,470,10028,520,00071%2.29-0.44%2.30-0.52%2.310.00%2.31-0.13%-0.04%
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
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
2018-05-253.403.413.293.30-2.94%-0.96%-5.36%20,314,80067,699,00093%3.33-2.03%3.39-1.62%3.43-0.52%3.49-0.83%-0.72%
八一钢铁/600581.SH
2018-05-254.594.614.424.44-3.48%-1.36%-4.88%34,229,700154,072,000103%4.50-2.13%4.57-1.70%4.64-0.49%4.67-0.87%-0.81%
阳煤化工/600691.SH
2018-05-253.433.453.383.39-1.45%-0.82%-1.63%21,018,80071,848,00070%3.42-0.70%3.43-0.90%3.49-0.14%3.450.20%0.67%
金瑞矿业/600714.SH
2018-05-257.948.007.777.78-2.51%-1.17%-1.73%832,2006,551,00072%7.87-1.72%7.98-1.04%8.020.18%7.920.10%0.33%
马钢股份/600808.SH
2018-05-253.673.683.603.62-1.63%-0.39%-3.26%20,974,70076,226,00065%3.63-0.44%3.66-0.97%3.71-0.40%3.74-0.40%-0.17%
广日股份/600894.SH
2018-05-257.527.577.487.50-0.27%-0.25%-1.55%1,712,50012,876,00072%7.52-0.61%7.57-0.70%7.63-0.22%7.62-0.26%-0.19%
柳钢股份/601003.SH
2018-05-256.376.416.276.29-1.72%-0.51%-10.55%11,594,10073,299,00039%6.32-0.93%6.37-1.92%6.69-1.79%7.03-0.72%-0.64%
重庆钢铁/601005.SH
2018-05-252.082.092.052.05-1.91%-0.53%-3.94%12,114,10024,973,00091%2.06-1.58%2.10-1.13%2.12-0.56%2.13-0.47%-0.26%