成本价计算(多股)
板块：钢铁_h
| 排序 | |||||||||||||||||||||
| 名称 | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
| 平 均 | -- | -- | -- | -- | -- | -- | -- | -- | |||||||||||||
| 四川长钢 000569 |  | | |||||||||||||||||||
| 04-23 | 7.06 | 7.10 | 6.91 | 7.05 | 0.00% | 0.46% | 0.76% | 138,803 | 9,740 | 153% | 7.02 | -0.55% | 7.06 | -0.90% | 7.07 | 0.10% | 7.00 | 0.34% | 0.36% |  | |
| 攀钢钒钛 000629 | | | |||||||||||||||||||
| 05-22 | 3.34 | 3.41 | 3.30 | 3.32 | -0.60% | -0.63% | -0.30% | 727,182 | 24,295 | 118% | 3.34 | 0.82% | 3.30 | 0.24% | 3.33 | -0.03% | 3.33 | 0.00% | -0.80% | | |
| 金科股份 000656 | | | |||||||||||||||||||
| 05-22 | 6.49 | 6.50 | 6.32 | 6.45 | 0.47% | 0.69% | -0.59% | 98,732 | 6,324 | 58% | 6.41 | -0.16% | 6.36 | -0.49% | 6.43 | -0.54% | 6.49 | -0.49% | -1.29% | | |
| 大冶特钢 000708 | | | |||||||||||||||||||
| 05-22 | 13.01 | 13.01 | 11.74 | 12.46 | -4.45% | -1.02% | -7.72% | 44,136 | 5,556 | 99% | 12.59 | -2.80% | 13.24 | -3.20% | 13.55 | -1.38% | 13.50 | -0.10% | 0.02% | | |
| 河钢股份 000709 | | | |||||||||||||||||||
| 05-22 | 3.01 | 3.02 | 2.98 | 2.99 | -0.33% | -0.03% | 0.20% | 340,635 | 10,189 | 55% | 2.99 | -0.30% | 2.98 | 0.07% | 2.99 | 0.07% | 2.98 | -0.07% | -0.78% | | |
| 韶钢松山 000717 | | | |||||||||||||||||||
| 05-22 | 4.70 | 4.83 | 4.67 | 4.70 | -0.63% | -1.07% | -0.04% | 289,938 | 13,773 | 109% | 4.75 | 2.17% | 4.65 | 0.28% | 4.71 | 0.23% | 4.70 | 0.02% | -1.15% | | |
| 本钢板材 000761 | | | |||||||||||||||||||
| 05-22 | 4.44 | 4.44 | 4.35 | 4.40 | -0.23% | 0.00% | 4.14% | 98,166 | 4,319 | 94% | 4.40 | 0.39% | 4.36 | 0.32% | 4.35 | 0.83% | 4.23 | 1.13% | 0.58% | | |
| 太钢不锈 000825 | | | |||||||||||||||||||
| 05-22 | 4.23 | 4.28 | 4.19 | 4.20 | -0.71% | -0.76% | -0.59% | 173,616 | 7,346 | 78% | 4.23 | 0.55% | 4.20 | 0.00% | 4.23 | 0.05% | 4.23 | 0.05% | -0.98% | | |
| 鞍钢股份 000898 | | | |||||||||||||||||||
| 05-22 | 5.07 | 5.09 | 5.03 | 5.04 | -0.40% | -0.41% | -0.45% | 111,538 | 5,644 | 82% | 5.06 | 0.24% | 5.03 | -0.20% | 5.07 | 0.02% | 5.06 | -0.04% | -0.67% | | |
| 华菱钢铁 000932 | | | |||||||||||||||||||
| 05-22 | 6.67 | 6.88 | 6.65 | 6.69 | -0.45% | -1.06% | 1.00% | 462,120 | 31,249 | 129% | 6.76 | 2.18% | 6.64 | 0.88% | 6.67 | 0.50% | 6.62 | 0.29% | -1.08% | | |
| 首钢股份 000959 | | | |||||||||||||||||||
| 05-22 | 3.57 | 3.62 | 3.53 | 3.55 | -0.56% | -0.59% | -1.77% | 83,795 | 2,992 | 61% | 3.57 | 0.82% | 3.53 | -0.54% | 3.58 | -0.17% | 3.61 | -0.41% | -1.30% | | |
| 中南建设 000961 | | | |||||||||||||||||||
| 05-22 | 8.40 | 8.72 | 8.35 | 8.64 | 2.37% | 0.38% | 2.39% | 222,219 | 19,126 | 94% | 8.61 | 1.74% | 8.44 | 0.50% | 8.50 | -0.29% | 8.44 | 0.39% | -0.12% | | |
| 三钢闽光 002110 | | | |||||||||||||||||||
| 05-22 | 10.00 | 10.21 | 9.77 | 10.00 | -5.37% | -0.30% | -12.49% | 508,909 | 51,041 | 114% | 10.03 | -5.23% | 11.18 | -6.07% | 11.52 | -3.28% | 11.43 | -1.47% | -0.48% | | |
| 久立特材 002318 | | | |||||||||||||||||||
| 05-22 | 7.17 | 7.19 | 7.02 | 7.07 | -1.39% | -0.55% | -0.42% | 51,657 | 3,672 | 76% | 7.11 | -0.34% | 7.07 | 0.21% | 7.09 | -0.04% | 7.10 | 0.21% | -0.60% | | |
| 金洲管道 002443 | | | |||||||||||||||||||
| 05-22 | 6.93 | 6.97 | 6.74 | 6.92 | 0.00% | 1.07% | -0.04% | 38,840 | 2,659 | 79% | 6.85 | -0.85% | 6.85 | -1.38% | 6.99 | -0.04% | 6.92 | 0.09% | -0.97% | | |
| 常宝股份 002478 | | | |||||||||||||||||||
| 05-22 | 5.95 | 6.03 | 5.86 | 5.89 | -0.51% | -0.99% | -0.07% | 54,908 | 3,266 | 65% | 5.95 | 0.81% | 5.83 | 1.04% | 5.83 | -0.41% | 5.89 | 0.12% | -0.65% | | |
| 邯郸钢铁 600001 | | | |||||||||||||||||||
| 12-15 | 5.29 | 5.31 | 5.21 | 5.29 | -1.12% | 0.53% | -4.25% | 1,310,050 | 68,934 | 156% | 5.26 | -0.45% | 5.36 | -1.58% | 5.41 | -1.76% | 5.53 | -0.88% | -0.17% | | |
| 武钢股份 600005 | | | |||||||||||||||||||
| 01-23 | 3.72 | 3.76 | 3.69 | 3.71 | -0.80% | -0.48% | 0.82% | 782,217 | 29,160 | 96% | 3.73 | -0.29% | 3.76 | -0.13% | 3.74 | 0.73% | 3.68 | 0.25% | 0.65% | | |
| 包钢股份 600010 | | | |||||||||||||||||||
| 05-22 | 1.75 | 1.78 | 1.71 | 1.71 | -3.93% | -1.72% | 0.71% | 6,065,931 | 105,528 | 146% | 1.74 | -1.53% | 1.74 | 1.05% | 1.72 | 0.58% | 1.70 | 0.59% | -0.17% | | |
| 宝钢股份 600019 | | | |||||||||||||||||||
| 05-22 | 6.75 | 6.76 | 6.64 | 6.66 | -1.48% | -0.43% | -1.49% | 565,289 | 37,813 | 132% | 6.69 | -0.93% | 6.73 | -0.53% | 6.76 | -0.31% | 6.76 | -0.12% | -0.60% | | |
| 山东钢铁 600022 | | | |||||||||||||||||||
| 05-22 | 1.72 | 1.72 | 1.69 | 1.69 | -1.17% | -0.82% | 0.18% | 639,623 | 10,901 | 89% | 1.70 | -0.23% | 1.69 | 0.24% | 1.70 | 0.24% | 1.69 | 0.18% | -0.69% | | |
| 莱钢股份 600102 | | | |||||||||||||||||||
| 02-08 | 7.13 | 7.17 | 7.10 | 7.13 | 0.14% | 0.08% | -0.32% | 308,751 | 21,995 | 439% | 7.12 | -0.39% | 7.14 | -0.46% | 7.15 | -0.34% | 7.15 | -0.47% | -0.18% | | |
| 西宁特钢 600117 | | | |||||||||||||||||||
| 05-22 | 3.71 | 3.97 | 3.68 | 3.80 | 2.43% | -0.52% | 2.48% | 153,734 | 5,873 | 194% | 3.82 | 4.00% | 3.74 | 2.05% | 3.74 | 1.00% | 3.71 | 0.65% | -0.31% | | |
| 杭钢股份 600126 | | | |||||||||||||||||||
| 05-22 | 5.20 | 5.25 | 5.15 | 5.18 | -0.19% | -0.38% | -0.46% | 30,139 | 1,567 | 71% | 5.20 | 0.46% | 5.14 | -0.25% | 5.18 | 0.00% | 5.20 | -0.57% | -0.03% | | |
| 凌钢股份 600231 | | | |||||||||||||||||||
| 05-22 | 3.30 | 3.34 | 3.24 | 3.24 | -1.82% | -1.07% | -1.43% | 72,711 | 2,381 | 54% | 3.28 | -0.61% | 3.29 | -0.27% | 3.34 | -0.60% | 3.29 | 0.86% | 0.06% | | |
| 南钢股份 600282 | | | |||||||||||||||||||
| 05-22 | 3.41 | 3.42 | 3.37 | 3.38 | -0.88% | -0.50% | -1.23% | 233,591 | 7,934 | 68% | 3.40 | 0.30% | 3.38 | -0.30% | 3.41 | -0.26% | 3.42 | -0.70% | -1.85% | | |
| 酒钢宏兴 600307 | | | |||||||||||||||||||
| 05-22 | 2.07 | 2.08 | 2.04 | 2.06 | -0.48% | 0.00% | 0.29% | 277,810 | 5,724 | 93% | 2.06 | -0.10% | 2.05 | 0.20% | 2.06 | 0.10% | 2.05 | 0.05% | -0.80% | | |
| 承德钒钛 600357 | | | |||||||||||||||||||
| 12-15 | 7.46 | 7.52 | 7.30 | 7.40 | -2.12% | -0.03% | -5.97% | 432,028 | 31,979 | 156% | 7.40 | -0.74% | 7.59 | -1.82% | 7.67 | -1.83% | 7.87 | -1.24% | -0.38% | | |
| ST抚钢 600399 | | | |||||||||||||||||||
| 05-22 | 3.15 | 3.28 | 3.12 | 3.20 | 0.95% | 0.09% | -4.11% | 57,654 | 1,843 | 59% | 3.20 | 1.30% | 3.14 | -1.29% | 3.22 | -0.89% | 3.34 | -0.98% | -1.89% | | |
| 安阳钢铁 600569 | | | |||||||||||||||||||
| 05-22 | 3.08 | 3.12 | 3.04 | 3.08 | 0.33% | 0.00% | 0.10% | 146,732 | 4,518 | 111% | 3.08 | 0.92% | 3.05 | 0.20% | 3.07 | 0.13% | 3.08 | -0.32% | -1.15% | | |
| 八一钢铁 600581 | | | |||||||||||||||||||
| 05-22 | 3.86 | 4.04 | 3.85 | 3.93 | 1.55% | -0.51% | 1.18% | 315,742 | 12,470 | 149% | 3.95 | 2.28% | 3.89 | 1.09% | 3.91 | 0.49% | 3.88 | 0.36% | -1.13% | | |
| 阳煤化工 600691 | | | |||||||||||||||||||
| 05-22 | 2.61 | 2.61 | 2.54 | 2.57 | -1.15% | -0.19% | -3.56% | 194,579 | 5,009 | 54% | 2.58 | -0.12% | 2.56 | -2.14% | 2.65 | -0.56% | 2.67 | -0.30% | -2.17% | | |
| 金瑞矿业 600714 | | | |||||||||||||||||||
| 05-22 | 6.30 | 6.53 | 6.30 | 6.46 | -2.71% | 1.05% | 0.19% | 38,421 | 2,456 | 174% | 6.39 | -3.87% | 6.48 | -0.55% | 6.49 | -0.40% | 6.45 | 0.05% | -0.92% | | |
| 马钢股份 600808 | | | |||||||||||||||||||
| 05-22 | 3.36 | 3.39 | 3.34 | 3.38 | 0.60% | 0.21% | 0.87% | 240,992 | 8,128 | 100% | 3.37 | 0.72% | 3.34 | 0.09% | 3.36 | 0.21% | 3.35 | 0.12% | -0.75% | | |
| 广日股份 600894 | | | |||||||||||||||||||
| 05-22 | 8.43 | 8.43 | 8.06 | 8.13 | -4.13% | -0.89% | 1.75% | 133,580 | 10,957 | 102% | 8.20 | -2.23% | 8.23 | 0.02% | 8.21 | 1.15% | 7.99 | 0.73% | 0.87% | | |
| 柳钢股份 601003 | | | |||||||||||||||||||
| 05-22 | 6.68 | 6.77 | 6.62 | 6.68 | 0.15% | -0.27% | 2.63% | 96,099 | 6,437 | 87% | 6.70 | 0.84% | 6.60 | 0.49% | 6.63 | 0.33% | 6.51 | 0.40% | -0.64% | | |
| 重庆钢铁 601005 | | | |||||||||||||||||||
| 05-22 | 1.97 | 1.98 | 1.95 | 1.95 | -1.02% | -0.71% | -0.76% | 132,761 | 2,607 | 76% | 1.96 | -0.05% | 1.95 | -0.20% | 1.97 | 0.00% | 1.97 | 0.05% | -0.63% | |