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
2019-04-263.633.653.573.58-1.92%-0.56%-5.29%66,043,400237,777,00062%3.60-3.20%3.69-1.20%3.75-1.24%3.78-0.26%-0.11%
金科股份/000656.SZ
2019-04-267.607.747.517.55-2.33%-0.97%-3.65%22,219,000169,405,00077%7.62-1.83%7.72-0.84%7.69-0.49%7.84-0.55%0.16%
大冶特钢/000708.SZ
2019-04-2613.5213.7013.1413.23-2.29%-1.05%-8.34%5,197,40069,492,00067%13.37-3.76%13.87-1.06%14.04-1.34%14.43-0.91%-0.15%
河钢股份/000709.SZ
2019-04-263.383.383.273.29-2.66%-1.47%-5.32%60,264,200201,232,000105%3.34-1.68%3.38-1.26%3.42-1.13%3.48-0.49%-0.22%
韶钢松山/000717.SZ
2019-04-265.405.425.165.21-3.34%-0.91%-9.12%42,140,400221,575,00076%5.26-4.63%5.44-2.49%5.56-2.23%5.73-1.09%-0.65%
本钢板材/000761.SZ
2019-04-264.004.033.923.92-2.73%-1.31%-8.15%9,641,60038,300,00073%3.97-2.74%4.06-1.77%4.13-1.71%4.27-1.07%-0.60%
太钢不锈/000825.SZ
2019-04-264.764.824.614.64-4.13%-0.98%-7.99%59,955,300280,949,000110%4.69-4.99%4.84-3.02%4.92-2.32%5.04-1.35%-0.66%
鞍钢股份/000898.SZ
2019-04-265.455.485.365.37-2.19%-0.67%-5.12%23,706,400128,149,00076%5.41-2.56%5.53-1.36%5.58-1.01%5.66-0.37%-0.44%
华菱钢铁/000932.SZ
2019-04-267.597.617.397.39-3.02%-1.14%-8.90%37,766,300282,318,00065%7.48-3.82%7.71-1.95%7.85-1.78%8.11-0.87%-0.37%
首钢股份/000959.SZ
2019-04-264.364.364.154.19-7.71%-1.30%-6.43%16,336,90069,348,000144%4.25-6.04%4.40-2.76%4.46-1.89%4.48-0.78%-0.14%
中南建设/000961.SZ
2019-04-268.508.838.368.58-0.58%-0.19%-2.11%30,669,600263,635,00052%8.60-2.29%8.730.40%8.55-0.21%8.77-0.65%-1.26%
三钢闽光/002110.SZ
2019-04-2618.5018.5917.8217.89-3.19%-0.96%-5.01%22,589,200408,030,00099%18.06-3.65%18.50-1.52%18.67-1.10%18.83-0.38%0.03%
久立特材/002318.SZ
2019-04-267.587.667.397.42-2.62%-0.66%-9.43%14,921,700111,455,000104%7.47-4.68%7.71-2.48%7.84-2.00%8.19-1.44%-0.52%
金洲管道/002443.SZ
2019-04-267.357.487.327.35-0.81%-0.60%-8.97%4,791,80035,429,00039%7.39-3.23%7.66-2.41%8.02-1.10%8.07-0.22%0.00%
常宝股份/002478.SZ
2019-04-266.426.436.026.21-3.27%-0.26%-5.28%21,134,500131,580,000162%6.23-6.19%6.41-2.66%6.51-1.80%6.56-0.94%-0.01%
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
2019-04-261.761.771.731.73-2.81%-0.86%-5.15%279,880,600488,495,000102%1.75-3.22%1.78-1.38%1.80-1.15%1.82-0.49%-0.31%
宝钢股份/600019.SH
2019-04-267.197.277.147.19-0.55%-0.01%-4.49%52,287,200375,997,00095%7.19-1.60%7.32-1.26%7.41-1.19%7.53-0.52%-0.16%
山东钢铁/600022.SH
2019-04-261.841.841.781.80-3.23%-0.50%-5.91%141,281,100255,616,000135%1.81-4.39%1.86-2.36%1.89-1.92%1.91-0.88%-0.25%
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
2019-04-263.823.823.673.67-3.67%-1.10%-9.67%9,149,70033,958,00080%3.71-5.02%3.87-2.50%3.96-1.98%4.06-1.00%-0.59%
杭钢股份/600126.SH
2019-04-265.155.195.005.01-2.72%-1.53%-6.14%7,494,60038,132,00094%5.09-2.90%5.19-1.61%5.25-1.30%5.34-0.61%-0.31%
凌钢股份/600231.SH
2019-04-263.333.353.273.29-1.20%-0.30%-6.27%10,651,20035,153,00055%3.30-2.71%3.39-1.63%3.45-1.23%3.51-0.60%-0.52%
南钢股份/600282.SH
2019-04-254.284.304.184.18-2.79%-1.51%-1.28%66,367,100281,647,000125%4.24-0.42%4.25-0.12%4.250.00%4.23-0.12%-0.10%
酒钢宏兴/600307.SH
2019-04-262.272.282.162.19-4.78%-1.26%-7.40%90,480,100200,679,000176%2.22-5.50%2.28-3.71%2.32-2.84%2.37-1.42%-0.40%
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
2019-04-264.024.073.914.00-0.50%0.28%-9.67%10,980,10043,800,00064%3.99-3.62%4.11-2.56%4.24-2.12%4.43-0.72%-0.12%
安阳钢铁/600569.SH
2019-04-263.503.533.423.42-3.66%-1.53%-7.44%28,977,100100,626,00093%3.47-3.69%3.57-2.03%3.63-1.62%3.70-0.59%-0.31%
八一钢铁/600581.SH
2019-04-264.304.334.164.20-6.87%-0.76%-12.66%63,742,700269,767,000128%4.23-7.92%4.46-5.17%4.62-4.41%4.81-2.16%-0.70%
阳煤化工/600691.SH
2019-04-263.283.483.283.28-9.89%-1.23%-5.80%192,591,400639,598,000198%3.32-14.69%3.65-2.28%3.58-1.00%3.48-0.94%0.80%
金瑞矿业/600714.SH
2019-04-266.947.036.796.85-1.30%-0.46%-10.85%2,944,60020,264,00061%6.88-4.28%7.15-2.88%7.41-2.47%7.68-0.65%0.08%
马钢股份/600808.SH
2019-04-263.603.643.503.56-7.29%-0.36%-8.03%142,601,300509,529,000238%3.57-8.34%3.70-5.74%3.77-4.50%3.87-2.64%-0.45%
广日股份/600894.SH
2019-04-267.157.467.157.333.68%-0.56%-1.58%9,454,60069,689,000173%7.372.43%7.320.67%7.34-0.37%7.45-0.15%-0.04%
柳钢股份/601003.SH
2019-04-267.087.086.886.92-2.40%-0.40%-7.05%17,823,700123,837,00083%6.95-3.71%7.15-2.18%7.27-1.80%7.45-1.35%-0.90%
重庆钢铁/601005.SH
2019-04-262.142.152.102.10-2.33%-1.04%-6.00%33,781,90071,682,00082%2.12-2.93%2.17-1.59%2.20-1.44%2.23-0.67%-0.18%