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
2019-07-153.313.343.263.340.91%1.09%-1.21%31,258,300103,264,00086%3.30-0.18%3.300.24%3.29-0.15%3.38-0.47%-0.37%
金科股份/000656.SZ
2019-07-156.436.466.196.42-0.62%1.36%-1.64%20,661,800130,879,00066%6.33-2.49%6.47-1.85%6.60-0.33%6.530.12%0.58%
大冶特钢/000708.SZ
2019-07-1512.2712.2711.9812.15-0.08%0.24%-2.93%1,676,70020,323,00072%12.120.46%12.10-0.16%12.16-1.32%12.52-0.79%-0.46%
河钢股份/000709.SZ
2019-07-152.812.832.782.830.35%0.82%-2.88%24,330,20068,302,000100%2.81-0.46%2.82-0.35%2.83-0.74%2.91-0.78%-0.37%
韶钢松山/000717.SZ
2019-07-154.204.264.144.241.44%0.66%-3.00%13,402,20056,446,00081%4.210.60%4.20-0.21%4.23-1.61%4.37-0.79%-0.24%
本钢板材/000761.SZ
2019-07-154.454.514.374.491.35%0.74%1.95%5,437,60024,235,000117%4.462.44%4.361.77%4.330.51%4.400.07%0.19%
太钢不锈/000825.SZ
2019-07-153.994.033.934.020.75%0.93%-1.03%13,953,30055,582,000111%3.980.03%3.99-0.35%4.01-0.50%4.06-0.54%-0.09%
鞍钢股份/000898.SZ
2019-07-153.623.643.553.63-0.27%0.78%-2.45%10,713,10038,585,00098%3.60-0.99%3.63-0.69%3.64-0.87%3.72-0.75%-0.59%
华菱钢铁/000932.SZ
2019-07-154.514.584.454.561.11%0.80%-2.25%28,672,700129,707,00090%4.520.62%4.52-0.07%4.53-0.81%4.67-1.00%-0.32%
首钢股份/000959.SZ
2019-07-153.403.423.343.420.29%0.86%-1.38%6,915,70023,449,000113%3.39-0.27%3.40-0.06%3.40-0.61%3.47-0.69%-0.34%
中南建设/000961.SZ
2019-07-158.618.657.798.29-4.16%2.57%-6.03%74,030,700598,313,000171%8.08-6.05%8.29-5.19%8.48-3.26%8.82-1.63%0.11%
三钢闽光/002110.SZ
2019-07-158.718.928.528.851.61%1.13%-2.34%13,446,700117,678,00075%8.750.68%8.73-0.06%8.79-0.98%9.06-1.03%-0.18%
久立特材/002318.SZ
2019-07-157.507.637.307.612.15%1.26%2.46%10,268,80077,166,000153%7.520.81%7.500.58%7.440.88%7.430.14%0.03%
金洲管道/002443.SZ
2019-07-157.147.347.017.302.96%0.75%-1.15%7,792,70056,463,000109%7.253.00%7.170.70%7.18-0.07%7.39-0.27%0.09%
常宝股份/002478.SZ
2019-07-156.306.366.156.360.63%1.61%2.25%15,558,80097,381,000183%6.260.08%6.270.24%6.250.40%6.220.21%0.37%
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
2019-07-151.601.621.581.610.00%0.44%-2.31%170,034,400272,553,00095%1.60-0.50%1.61-0.43%1.61-0.62%1.65-0.78%-0.39%
宝钢股份/600019.SH
2019-07-156.316.326.136.25-1.26%0.47%-3.06%48,850,800303,880,000173%6.22-1.88%6.28-1.21%6.32-1.27%6.45-0.98%-0.15%
山东钢铁/600022.SH
2019-07-151.621.631.591.620.00%0.50%-1.70%51,470,00082,951,000127%1.61-0.56%1.62-0.55%1.63-0.79%1.65-0.66%-0.24%
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
2019-07-153.683.733.643.710.54%0.49%-2.68%3,408,00012,584,00045%3.69-0.05%3.690.00%3.70-0.51%3.81-0.18%-0.08%
杭钢股份/600126.SH
2019-07-154.484.554.414.541.34%0.84%0.49%3,675,60016,547,000115%4.500.85%4.470.34%4.470.02%4.52-0.57%-0.18%
凌钢股份/600231.SH
2019-07-153.063.092.993.05-0.65%0.56%-3.39%4,670,20014,164,000117%3.03-1.40%3.07-1.38%3.09-1.06%3.16-0.97%-0.41%
南钢股份/600282.SH
2019-07-153.353.383.303.360.30%0.57%-2.07%18,747,00062,628,000121%3.34-0.18%3.35-0.24%3.36-0.97%3.43-0.87%-0.20%
酒钢宏兴/600307.SH
2019-07-151.992.001.962.000.50%0.96%-0.94%16,497,50032,687,00096%1.98-0.45%1.99-0.25%1.99-0.35%2.02-0.44%-0.13%
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
2019-07-153.033.163.033.143.97%1.26%2.55%9,490,50029,434,000139%3.104.34%2.981.02%3.000.23%3.06-0.13%-0.45%
安阳钢铁/600569.SH
2019-07-152.862.872.812.870.35%1.02%-1.44%7,345,40020,869,00095%2.84-0.66%2.86-0.42%2.86-0.66%2.91-0.55%-0.19%
八一钢铁/600581.SH
2019-07-153.563.603.503.570.56%0.62%-2.75%9,720,70034,489,00071%3.55-0.11%3.55-0.11%3.56-0.67%3.67-0.52%-0.12%
阳煤化工/600691.SH
2019-07-152.582.602.532.590.00%0.78%-1.11%14,146,50036,353,00094%2.57-0.62%2.570.20%2.57-0.20%2.62-0.46%-0.16%
金瑞矿业/600714.SH
2019-07-156.376.476.286.451.26%0.73%-1.15%1,263,4008,089,00083%6.400.63%6.390.13%6.37-0.08%6.53-0.76%-0.45%
马钢股份/600808.SH
2019-07-153.033.032.973.02-0.33%0.77%-8.93%24,675,70073,964,00093%3.00-1.19%3.17-2.85%3.24-2.41%3.32-1.43%-0.35%
广日股份/600894.SH
2019-07-157.857.947.557.910.38%1.81%-0.63%7,688,80059,731,00099%7.770.58%7.77-0.73%7.81-0.18%7.96-0.55%0.29%
柳钢股份/601003.SH
2019-07-155.565.575.375.53-0.18%0.80%-3.24%5,466,10029,987,00094%5.49-1.12%5.53-0.88%5.57-1.07%5.72-0.83%-0.24%
重庆钢铁/601005.SH
2019-07-151.921.961.891.951.56%0.93%-0.56%17,127,70033,097,000128%1.930.73%1.930.16%1.93-0.31%1.96-0.76%-0.32%