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 | | | |||||||||||||||||||
| 02-25 | 2.32 | 2.33 | 2.22 | 2.25 | 0.00% | -0.57% | 1.44% | 1,050,497 | 23,769 | 94% | 2.26 | 0.53% | 2.28 | -1.51% | 2.28 | 0.80% | 2.22 | 0.77% | 1.08% | | |
| 金科股份 000656 | | | |||||||||||||||||||
| 02-25 | 7.30 | 7.96 | 7.25 | 7.73 | 6.77% | -0.86% | 3.97% | 1,685,986 | 131,461 | 254% | 7.80 | 6.96% | 7.59 | 3.03% | 7.53 | 2.59% | 7.44 | 1.70% | 0.39% | | |
| 中信特钢 000708 | | | |||||||||||||||||||
| 02-25 | 31.20 | 31.45 | 29.08 | 29.09 | -7.68% | -1.94% | -7.98% | 95,596 | 28,359 | 84% | 29.67 | -3.69% | 30.76 | -3.99% | 31.86 | -2.65% | 31.61 | -0.81% | 0.83% |  | |
| 河钢股份 000709 | | | |||||||||||||||||||
| 02-25 | 2.25 | 2.27 | 2.23 | 2.25 | 1.35% | -0.18% | 2.41% | 580,347 | 13,078 | 119% | 2.25 | 0.99% | 2.25 | -0.13% | 2.24 | 0.90% | 2.20 | 0.78% | 0.48% | | |
| 韶钢松山 000717 | | | |||||||||||||||||||
| 02-25 | 4.48 | 4.58 | 4.47 | 4.50 | 1.58% | -0.77% | 2.20% | 463,346 | 21,011 | 126% | 4.54 | 2.03% | 4.51 | -1.14% | 4.52 | 1.07% | 4.40 | 0.73% | 0.88% | | |
| 本钢板材 000761 | | | |||||||||||||||||||
| 02-25 | 3.04 | 3.10 | 3.04 | 3.07 | 0.99% | -0.36% | 1.89% | 40,065 | 1,234 | 116% | 3.08 | 1.08% | 3.08 | -0.39% | 3.07 | 0.66% | 3.01 | 1.01% | 0.35% | | |
| 太钢不锈 000825 | | | |||||||||||||||||||
| 02-25 | 4.02 | 4.10 | 3.98 | 3.99 | 0.76% | -1.12% | 1.66% | 589,133 | 23,769 | 124% | 4.04 | 1.54% | 4.02 | 0.13% | 3.99 | 0.89% | 3.93 | 0.87% | 0.62% | | |
| 鞍钢股份 000898 | | | |||||||||||||||||||
| 02-25 | 3.33 | 3.37 | 3.27 | 3.31 | 1.22% | -0.36% | 2.89% | 482,180 | 16,019 | 98% | 3.32 | 0.33% | 3.35 | 0.15% | 3.31 | 1.07% | 3.22 | 0.91% | 1.02% | | |
| 华菱钢铁 000932 | | | |||||||||||||||||||
| 02-25 | 5.83 | 6.28 | 5.82 | 6.20 | 8.39% | 1.99% | 11.77% | 1,372,780 | 83,451 | 151% | 6.08 | 6.31% | 5.90 | 1.55% | 5.78 | 3.25% | 5.55 | 2.16% | 1.24% | | |
| 首钢股份 000959 | | | |||||||||||||||||||
| 02-25 | 4.10 | 4.21 | 4.08 | 4.17 | 3.47% | 0.46% | 4.33% | 269,749 | 11,198 | 141% | 4.15 | 1.89% | 4.13 | -0.19% | 4.11 | 1.11% | 4.00 | 1.19% | 0.84% | | |
| 中南建设 000961 | | | |||||||||||||||||||
| 02-25 | 8.24 | 9.00 | 8.17 | 8.67 | 5.99% | -1.24% | 5.63% | 1,060,653 | 93,115 | 287% | 8.78 | 6.16% | 8.62 | 3.47% | 8.50 | 3.77% | 8.21 | 3.18% | 0.55% | | |
| 三钢闽光 002110 | | | |||||||||||||||||||
| 02-25 | 6.84 | 6.88 | 6.76 | 6.83 | 1.79% | 0.10% | 3.36% | 247,963 | 16,919 | 130% | 6.82 | 1.05% | 6.81 | -0.22% | 6.78 | 1.19% | 6.61 | 0.81% | 0.35% | | |
| 久立特材 002318 | | | |||||||||||||||||||
| 02-25 | 13.14 | 13.30 | 12.35 | 12.40 | -4.91% | -2.18% | -11.96% | 253,644 | 32,151 | 82% | 12.68 | -4.10% | 13.36 | -4.30% | 13.86 | -2.87% | 14.08 | -1.30% | 0.11% | | |
| 金洲管道 002443 | | | |||||||||||||||||||
| 02-25 | 7.03 | 7.06 | 6.90 | 6.91 | -1.29% | -0.72% | 1.23% | 101,049 | 7,032 | 94% | 6.96 | -1.33% | 6.99 | 0.01% | 6.96 | 0.38% | 6.83 | 0.59% | 0.65% | | |
| 常宝股份 002478 | | | |||||||||||||||||||
| 02-25 | 4.14 | 4.16 | 4.09 | 4.09 | -0.73% | -0.85% | 3.31% | 26,072 | 1,075 | 36% | 4.13 | -0.12% | 4.13 | -0.70% | 4.13 | 1.08% | 3.96 | -0.75% | -0.05% | | |
| 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 | | | |||||||||||||||||||
| 02-25 | 1.47 | 1.55 | 1.43 | 1.50 | 6.38% | -1.19% | 11.44% | 25,491,565 | 386,975 | 244% | 1.52 | 5.71% | 1.45 | 5.47% | 1.40 | 4.87% | 1.35 | 4.58% | 1.40% | | |
| 宝钢股份 600019 | | | |||||||||||||||||||
| 02-25 | 7.67 | 7.90 | 7.66 | 7.75 | 2.79% | -0.45% | 3.98% | 2,163,042 | 168,398 | 111% | 7.79 | 1.67% | 7.82 | -0.41% | 7.77 | 1.44% | 7.45 | 1.40% | 1.00% | | |
| 山东钢铁 600022 | | | |||||||||||||||||||
| 02-25 | 1.43 | 1.49 | 1.43 | 1.45 | 1.40% | -0.96% | 2.47% | 1,664,203 | 24,370 | 154% | 1.46 | 2.02% | 1.46 | 0.55% | 1.44 | 1.05% | 1.42 | 1.07% | 0.58% | | |
| 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 | | | |||||||||||||||||||
| 02-25 | 3.47 | 3.55 | 3.46 | 3.47 | 1.17% | -1.03% | 1.79% | 140,486 | 4,925 | 118% | 3.51 | 0.95% | 3.50 | -0.99% | 3.50 | 0.89% | 3.41 | 1.10% | 0.60% | | |
| 杭钢股份 600126 | | | |||||||||||||||||||
| 02-25 | 5.41 | 5.47 | 5.32 | 5.33 | -0.56% | -0.93% | -0.58% | 182,664 | 9,828 | 78% | 5.38 | -0.46% | 5.45 | -1.64% | 5.48 | 0.53% | 5.36 | 0.34% | 0.01% | | |
| 凌钢股份 600231 | | | |||||||||||||||||||
| 02-25 | 2.41 | 2.44 | 2.38 | 2.39 | 0.84% | -1.04% | 1.06% | 166,957 | 4,031 | 91% | 2.42 | 0.75% | 2.42 | -1.14% | 2.43 | 0.58% | 2.37 | 0.68% | 0.70% | | |
| 南钢股份 600282 | | | |||||||||||||||||||
| 02-25 | 3.43 | 3.52 | 3.42 | 3.45 | 1.77% | -0.23% | 2.28% | 473,740 | 16,382 | 93% | 3.46 | 0.91% | 3.46 | -0.58% | 3.45 | 1.05% | 3.37 | 0.66% | 0.79% | | |
| 酒钢宏兴 600307 | | | |||||||||||||||||||
| 02-25 | 1.60 | 1.63 | 1.59 | 1.61 | 1.90% | -0.19% | 2.94% | 715,359 | 11,539 | 159% | 1.61 | 0.88% | 1.61 | 0.00% | 1.60 | 0.95% | 1.56 | 0.97% | 0.30% | | |
| 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 | | | |||||||||||||||||||
| 02-25 | 14.68 | 15.11 | 14.31 | 15.11 | 5.00% | 1.98% | -0.83% | 232,200 | 34,402 | 103% | 14.82 | 1.35% | 14.89 | -2.75% | 15.31 | -0.91% | 15.24 | 0.03% | -0.05% | | |
| 安阳钢铁 600569 | | | |||||||||||||||||||
| 02-25 | 2.40 | 2.46 | 2.38 | 2.40 | 1.27% | -0.66% | 2.30% | 351,879 | 8,501 | 125% | 2.42 | 1.26% | 2.42 | -0.58% | 2.41 | 0.88% | 2.35 | 1.08% | 0.54% | | |
| 八一钢铁 600581 | | | |||||||||||||||||||
| 02-25 | 3.68 | 3.76 | 3.66 | 3.69 | 1.10% | -0.49% | 2.07% | 385,992 | 14,314 | 125% | 3.71 | 1.12% | 3.71 | -0.51% | 3.69 | 0.93% | 3.62 | 0.78% | 0.69% | | |
| 阳煤化工 600691 | | | |||||||||||||||||||
| 02-25 | 2.85 | 2.98 | 2.79 | 2.79 | 1.09% | -2.14% | 1.23% | 649,288 | 18,512 | 109% | 2.85 | 0.28% | 2.90 | -0.28% | 2.87 | 1.13% | 2.76 | 1.10% | 1.25% | | |
| 金瑞矿业 600714 | | | |||||||||||||||||||
| 02-25 | 7.16 | 7.16 | 7.16 | 7.16 | 9.98% | 0.00% | 31.76% | 17,258 | 1,235 | 44% | 7.16 | 9.99% | 6.00 | 4.79% | 5.71 | 3.41% | 5.43 | 1.63% | 1.33% | | |
| 马钢股份 600808 | | | |||||||||||||||||||
| 02-25 | 2.79 | 2.83 | 2.77 | 2.78 | 0.72% | -0.75% | 1.79% | 495,952 | 13,892 | 126% | 2.80 | 1.38% | 2.79 | -0.11% | 2.78 | 0.84% | 2.73 | 0.70% | 0.59% | | |
| 广日股份 600894 | | | |||||||||||||||||||
| 02-25 | 8.22 | 8.36 | 8.17 | 8.22 | 0.61% | -0.34% | 2.72% | 74,049 | 6,107 | 121% | 8.25 | 0.67% | 8.21 | 0.06% | 8.19 | 0.71% | 8.00 | 0.92% | 0.34% | | |
| 柳钢股份 601003 | | | |||||||||||||||||||
| 02-25 | 6.13 | 6.21 | 6.03 | 6.12 | 0.66% | -0.02% | 1.61% | 127,604 | 7,810 | 91% | 6.12 | 0.71% | 6.16 | -1.96% | 6.22 | 0.70% | 6.02 | 0.77% | 0.52% | | |
| 重庆钢铁 601005 | | | |||||||||||||||||||
| 02-25 | 1.52 | 1.57 | 1.51 | 1.52 | 0.66% | -1.17% | 0.93% | 951,608 | 14,632 | 134% | 1.54 | 1.52% | 1.53 | -0.20% | 1.53 | 0.72% | 1.51 | 0.74% | 0.67% | |