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
2020-10-222.052.062.032.04-0.97%0.10%-2.35%14,741,50030,042,00075%2.04-0.83%2.05-0.82%2.07-0.43%2.09-0.05%-0.15%
金科股份/000656.SZ
2020-10-228.969.118.828.98-0.77%0.58%-1.49%22,727,900202,923,00071%8.93-0.66%8.98-2.49%9.20-0.31%9.12-0.09%-0.47%
中信特钢/000708.SZ
2020-10-2216.8017.0116.7716.78-0.53%-0.62%-1.65%3,039,90051,329,00089%16.890.31%16.92-0.73%17.03-0.12%17.060.10%0.02%
河钢股份/000709.SZ
2020-10-222.132.142.122.13-0.47%0.09%-0.70%17,072,60036,322,00088%2.13-0.14%2.13-0.70%2.14-0.09%2.150.05%-0.16%
韶钢松山/000717.SZ
2020-10-224.254.324.224.300.94%0.54%0.14%19,755,90084,495,000107%4.280.23%4.27-0.84%4.310.02%4.290.16%0.09%
本钢板材/000761.SZ
2020-10-223.403.423.393.410.00%0.29%-1.45%1,878,7006,387,00051%3.40-0.18%3.41-0.70%3.44-0.09%3.46-0.06%0.04%
太钢不锈/000825.SZ
2020-10-223.653.663.623.64-0.55%0.14%-1.99%10,389,80037,762,00071%3.64-0.71%3.66-1.05%3.69-0.30%3.71-0.05%-0.11%
鞍钢股份/000898.SZ
2020-10-222.652.672.642.64-0.38%-0.56%-0.86%12,187,60032,363,00072%2.66-0.04%2.66-0.82%2.68-0.04%2.660.15%0.02%
华菱钢铁/000932.SZ
2020-10-225.185.215.055.07-2.31%-0.78%-2.72%69,942,200357,411,000121%5.11-1.77%5.15-0.68%5.19-0.99%5.210.04%0.13%
首钢股份/000959.SZ
2020-10-223.733.893.723.741.63%-0.85%-2.07%34,487,000130,080,000162%3.772.50%3.740.22%3.75-0.16%3.820.08%-1.53%
中南建设/000961.SZ
2020-10-228.969.238.939.060.55%-0.24%-1.81%20,817,800189,068,00076%9.081.45%9.04-1.59%9.18-0.20%9.23-0.12%-0.43%
三钢闽光/002110.SZ
2020-10-226.626.626.576.57-0.90%-0.29%-1.10%8,190,00053,963,00092%6.59-0.42%6.61-0.53%6.63-0.09%6.640.02%-0.12%
久立特材/002318.SZ
2020-10-229.209.229.069.14-0.65%0.01%0.81%6,022,50055,037,00069%9.14-0.45%9.17-0.01%9.150.19%9.070.39%0.46%
金洲管道/002443.SZ
2020-10-228.188.248.008.00-2.20%-1.25%-0.41%16,545,100134,040,000106%8.10-0.58%8.11-0.20%8.110.32%8.030.28%0.31%
常宝股份/002478.SZ
2020-10-225.125.125.085.09-0.97%-0.20%1.13%2,867,80014,627,000102%5.100.04%5.080.38%5.070.30%5.030.42%0.16%
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
2020-10-221.161.171.161.16-0.85%-0.34%-0.94%82,318,00095,800,00051%1.16-0.43%1.17-0.43%1.17-0.09%1.170.09%0.06%
宝钢股份/600019.SH
2020-10-225.195.285.155.20-0.19%-0.06%0.48%65,216,000339,347,00077%5.200.44%5.19-1.45%5.220.21%5.180.21%0.30%
山东钢铁/600022.SH
2020-10-221.371.381.361.381.47%0.88%0.15%39,225,00053,661,00072%1.370.07%1.37-0.51%1.380.00%1.380.07%-0.10%
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
2020-10-223.233.243.203.22-0.31%0.25%-1.56%2,494,2008,011,00062%3.21-0.50%3.23-1.01%3.26-0.28%3.270.03%-0.19%
杭钢股份/600126.SH
2020-10-226.176.175.986.05-2.42%-0.05%-6.20%19,019,600115,118,00066%6.05-2.67%6.16-1.74%6.26-2.13%6.45-0.25%-0.10%
凌钢股份/600231.SH
2020-10-222.192.202.182.19-0.90%-0.05%-1.62%2,630,8005,765,00052%2.19-0.36%2.20-0.72%2.22-0.14%2.230.00%-0.16%
南钢股份/600282.SH
2020-10-223.043.053.033.03-0.66%-0.26%-1.59%27,679,50084,081,000119%3.04-0.39%3.05-0.88%3.07-0.29%3.08-0.10%-0.05%
酒钢宏兴/600307.SH
2020-10-221.581.581.571.57-0.63%-0.38%-1.20%11,917,20018,782,00063%1.580.00%1.58-0.51%1.58-0.06%1.590.00%-0.06%
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
2020-10-227.587.587.447.49-0.93%-0.17%0.20%8,163,50061,251,00066%7.50-0.53%7.500.39%7.450.22%7.480.07%0.25%
安阳钢铁/600569.SH
2020-10-222.052.062.042.060.00%0.29%-1.15%4,747,2009,753,00090%2.05-0.34%2.06-0.77%2.08-0.24%2.08-0.05%-0.08%
八一钢铁/600581.SH
2020-10-223.273.273.233.25-0.31%0.03%-2.31%9,602,30031,201,00056%3.25-0.46%3.26-1.12%3.30-0.36%3.330.09%-0.62%
阳煤化工/600691.SH
2020-10-221.992.001.951.96-1.51%-0.41%-2.92%8,322,70016,376,000117%1.97-1.50%1.99-0.80%2.00-0.65%2.02-0.25%-0.25%
金瑞矿业/600714.SH
2020-10-225.445.685.425.611.63%0.59%-1.63%2,274,40012,684,000117%5.58-1.55%5.64-0.93%5.67-0.54%5.700.19%-0.02%
马钢股份/600808.SH
2020-10-222.652.652.632.650.00%0.26%-1.78%11,896,50031,439,00063%2.64-0.15%2.65-1.01%2.68-0.34%2.70-0.04%-0.14%
广日股份/600894.SH
2020-10-227.717.717.617.69-0.26%0.46%-2.04%3,325,20025,455,00073%7.66-0.93%7.72-0.73%7.77-0.55%7.85-0.08%-0.11%
柳钢股份/601003.SH
2020-10-224.604.624.564.56-0.87%-0.63%-1.62%3,597,50016,510,00095%4.59-0.22%4.60-0.82%4.64-0.19%4.640.02%-0.03%
重庆钢铁/601005.SH
2020-10-221.491.491.471.490.68%0.47%-1.00%21,388,50031,728,00077%1.48-0.07%1.49-0.80%1.50-0.13%1.51-0.07%-0.17%