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
2021-04-222.322.402.322.33-0.43%-1.15%-1.56%80,918,700190,702,00064%2.360.86%2.35-0.13%2.36-0.13%2.370.17%0.53%
金科股份/000656.SZ
2021-04-227.117.197.077.090.00%-0.32%0.01%18,058,500128,444,00091%7.110.41%7.110.07%7.120.14%7.090.04%0.34%
中信特钢/000708.SZ
2021-04-2225.6826.3925.5825.961.09%-0.46%0.28%4,234,700110,435,000108%26.081.53%25.970.66%25.790.41%25.89-0.55%0.00%
河钢股份/000709.SZ
2021-04-222.602.692.592.652.32%-0.41%-0.34%94,418,600251,259,00073%2.663.14%2.630.46%2.640.08%2.660.45%0.81%
韶钢松山/000717.SZ
2021-04-225.175.375.165.282.13%-0.23%-1.84%66,704,400352,997,00088%5.293.40%5.230.06%5.27-0.15%5.38-0.13%0.57%
本钢板材/000761.SZ
2021-04-224.044.244.044.122.23%-0.75%-2.32%41,815,700173,570,00051%4.153.39%4.15-1.17%4.27-1.39%4.221.01%2.18%
太钢不锈/000825.SZ
2021-04-225.806.085.805.870.69%-1.49%0.26%164,232,500978,604,00064%5.963.04%5.98-1.56%6.070.53%5.861.16%1.89%
鞍钢股份/000898.SZ
2021-04-224.754.994.744.863.40%-0.53%2.81%76,300,100372,813,000116%4.894.18%4.841.15%4.810.46%4.731.18%1.59%
华菱钢铁/000932.SZ
2021-04-227.848.407.838.305.87%0.76%4.15%160,833,3001,324,837,000122%8.245.92%8.012.29%7.931.15%7.97-0.90%0.55%
首钢股份/000959.SZ
2021-04-225.125.255.105.152.59%-0.69%0.68%46,755,300242,472,000106%5.194.12%5.110.99%5.110.77%5.12-0.33%0.68%
中南建设/000961.SZ
2021-04-227.107.257.087.180.98%0.04%0.77%24,219,800173,836,000121%7.181.23%7.140.04%7.160.27%7.130.06%0.10%
三钢闽光/002110.SZ
2021-04-228.548.888.538.753.67%0.09%1.99%50,332,200440,009,000105%8.744.17%8.601.15%8.590.29%8.580.78%0.99%
久立特材/002318.SZ
2021-04-2214.0314.3513.9514.161.72%0.14%3.13%11,243,200158,977,00091%14.141.79%14.080.51%14.020.59%13.730.66%0.60%
金洲管道/002443.SZ
2021-04-227.277.557.257.523.87%0.99%3.18%23,340,100173,797,000207%7.452.41%7.400.78%7.370.84%7.290.54%0.15%
常宝股份/002478.SZ
2021-04-224.144.224.124.150.48%-0.41%-3.82%4,790,80019,964,00038%4.170.53%4.19-1.48%4.280.56%4.32-0.25%0.14%
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
2021-04-221.561.591.551.570.64%-0.32%-1.32%523,650,900824,761,00072%1.580.32%1.580.00%1.580.00%1.59-0.75%-0.01%
宝钢股份/600019.SH
2021-04-228.128.588.128.292.73%-0.80%-0.54%204,697,0001,710,724,000152%8.363.02%8.270.67%8.270.49%8.34-0.53%0.10%
山东钢铁/600022.SH
2021-04-221.711.781.711.742.35%-0.51%-2.74%187,839,100328,458,00054%1.753.13%1.74-0.69%1.76-0.28%1.790.34%1.00%
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
2021-04-224.014.153.994.031.51%-1.39%-4.12%30,510,700124,685,00055%4.092.97%4.07-0.49%4.12-1.03%4.20-0.71%0.64%
杭钢股份/600126.SH
2021-04-225.825.975.795.860.86%-0.75%-2.96%32,918,200194,342,00074%5.902.02%5.87-0.48%5.93-0.67%6.04-0.03%0.50%
凌钢股份/600231.SH
2021-04-222.973.142.973.053.74%-0.88%-4.90%69,976,000215,339,00064%3.084.73%3.020.27%3.06-0.91%3.21-0.56%1.15%
南钢股份/600282.SH
2021-04-224.264.424.234.333.10%-0.37%0.77%90,269,100392,348,000101%4.353.38%4.300.51%4.310.23%4.300.21%0.79%
酒钢宏兴/600307.SH
2021-04-221.921.991.911.942.11%-1.02%-2.17%114,848,800225,135,00074%1.963.21%1.94-0.31%1.97-0.51%1.98-0.05%0.79%
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%
抚顺特钢/600399.SH
2021-04-2213.8214.3913.5913.67-1.65%-2.43%-2.43%25,515,400357,476,00077%14.013.59%13.92-2.47%14.230.23%14.010.05%0.62%
安阳钢铁/600569.SH
2021-04-223.323.473.303.310.30%-1.90%-10.05%170,248,800574,498,00055%3.372.18%3.39-1.25%3.47-1.90%3.680.08%2.80%
八一钢铁/600581.SH
2021-04-224.645.074.635.079.98%0.78%5.34%177,884,500894,861,000157%5.0310.86%4.864.79%4.803.36%4.810.82%1.06%
阳煤化工/600691.SH
2021-04-223.103.173.083.110.65%-0.19%2.81%22,565,80070,325,00067%3.120.78%3.110.29%3.100.52%3.030.60%0.95%
金瑞矿业/600714.SH
2021-04-226.236.326.166.17-1.28%-0.95%-0.66%3,293,60020,516,00070%6.230.10%6.25-0.11%6.250.45%6.21-1.41%-0.22%
马钢股份/600808.SH
2021-04-223.563.923.563.817.02%-1.32%4.04%175,620,600678,114,000197%3.867.85%3.754.95%3.712.91%3.662.06%1.34%
广日股份/600894.SH
2021-04-228.268.268.168.18-0.61%-0.23%-1.74%3,432,90028,145,00053%8.200.04%8.22-0.62%8.270.17%8.33-0.63%-0.35%
柳钢股份/601003.SH
2021-04-227.187.497.177.302.38%-0.82%0.19%17,964,000132,208,00097%7.362.58%7.261.04%7.240.17%7.290.39%0.62%
重庆钢铁/601005.SH
2021-04-222.222.322.202.210.00%-2.13%-6.32%339,446,900766,418,00070%2.262.59%2.26-0.83%2.30-2.04%2.361.29%3.09%