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
2022-12-015.435.865.385.654.44%0.86%4.59%454,122,2002,543,901,000198%5.604.77%5.503.00%5.461.39%5.401.16%0.14%
金科股份/000656.SZ
2022-12-012.412.502.332.37-1.25%-1.58%3.67%407,218,400980,642,000166%2.41-2.15%2.411.65%2.351.69%2.291.33%0.86%
中信特钢/000708.SZ
2022-12-0118.1018.5517.9118.342.46%0.23%3.89%10,280,200188,111,000151%18.302.13%18.101.93%17.970.81%17.650.78%0.41%
河钢股份/000709.SZ
2022-12-012.452.482.432.43-0.41%-0.74%1.63%64,170,600157,114,00097%2.450.04%2.440.95%2.420.50%2.390.42%0.25%
韶钢松山/000717.SZ
2022-12-013.103.133.063.07-0.65%-0.68%-0.42%14,873,30045,969,000111%3.09-0.83%3.110.19%3.100.07%3.080.13%0.47%
本钢板材/000761.SZ
2022-12-013.213.243.163.17-0.94%-0.63%0.32%7,586,70024,200,00088%3.19-0.62%3.190.47%3.190.22%3.160.16%0.33%
太钢不锈/000825.SZ
2022-12-014.554.584.504.510.00%-0.60%0.62%20,112,60091,253,00086%4.54-0.31%4.540.67%4.520.20%4.480.25%0.39%
鞍钢股份/000898.SZ
2022-12-012.792.802.752.76-0.36%-0.29%1.36%25,039,70069,304,000103%2.77-0.29%2.770.66%2.750.37%2.720.26%0.29%
华菱钢铁/000932.SZ
2022-12-014.854.874.804.810.21%-0.12%2.19%47,305,800227,839,00096%4.82-0.31%4.840.81%4.780.40%4.710.45%0.62%
首钢股份/000959.SZ
2022-12-014.054.084.034.040.25%-0.25%0.57%13,855,60056,122,00085%4.05-0.05%4.050.57%4.030.22%4.020.20%0.37%
中南建设/000961.SZ
2022-12-012.712.752.582.62-4.38%-1.54%1.24%224,423,300597,200,000145%2.66-5.74%2.730.74%2.661.14%2.590.74%0.70%
三钢闽光/002110.SZ
2022-12-015.065.075.005.030.20%-0.02%1.55%7,966,60040,081,00085%5.03-0.20%5.030.54%5.010.22%4.950.30%0.61%
久立特材/002318.SZ
2022-12-0117.3217.3617.0217.291.05%0.52%-0.81%6,532,200112,361,00089%17.200.60%17.25-0.63%17.44-1.07%17.430.10%0.05%
金洲管道/002443.SZ
2022-12-016.426.466.376.410.31%-0.16%0.74%8,335,70053,515,000100%6.42-0.09%6.430.63%6.390.19%6.360.00%-0.05%
常宝股份/002478.SZ
2022-12-016.436.536.296.31-1.25%-0.79%-4.05%16,036,500102,000,00088%6.36-1.04%6.41-0.57%6.48-1.71%6.58-0.30%-0.36%
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
2022-12-012.002.011.981.98-0.50%-0.55%0.66%297,130,100591,708,00095%1.99-0.20%1.990.66%1.980.31%1.970.15%-0.24%
宝钢股份/600019.SH
2022-12-015.675.725.605.61-0.53%-0.67%2.19%52,433,500296,129,00097%5.65-0.05%5.630.75%5.590.47%5.490.62%0.54%
山东钢铁/600022.SH
2022-12-011.561.571.541.54-0.65%-0.90%0.92%59,536,10092,546,00099%1.550.32%1.550.72%1.540.39%1.530.26%0.26%
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
2022-12-013.283.343.263.332.15%0.54%2.24%8,677,10028,740,000147%3.310.82%3.290.73%3.280.49%3.260.28%0.07%
杭钢股份/600126.SH
2022-12-014.334.394.304.361.16%0.60%2.11%13,892,90060,208,000132%4.33-0.07%4.320.79%4.300.35%4.270.26%0.18%
凌钢股份/600231.SH
2022-12-012.262.282.252.260.00%0.00%1.62%10,594,30023,943,000127%2.260.09%2.260.71%2.240.40%2.220.23%0.25%
南钢股份/600282.SH
2022-12-013.343.353.293.30-1.20%-0.78%0.15%22,390,30074,466,000104%3.33-0.12%3.330.39%3.310.21%3.300.15%0.23%
酒钢宏兴/600307.SH
2022-12-011.731.731.691.70-0.58%-0.70%0.77%27,515,60047,102,00093%1.71-0.64%1.720.53%1.710.29%1.690.18%0.33%
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
2022-12-0115.1115.8515.1115.402.19%-0.39%-0.88%26,264,800406,076,000139%15.462.99%15.180.75%15.20-0.11%15.54-0.41%-1.05%
安阳钢铁/600569.SH
2022-12-012.212.222.162.17-1.36%-0.73%0.98%16,819,10036,773,000129%2.19-1.00%2.190.83%2.170.46%2.150.23%0.23%
八一钢铁/600581.SH
2022-12-014.224.264.184.180.00%-0.81%0.58%19,459,70081,999,00093%4.21-0.47%4.240.67%4.200.24%4.160.19%0.35%
阳煤化工/600691.SH
2022-12-013.363.393.333.34-0.30%-0.21%1.03%8,971,50030,024,00099%3.35-0.30%3.340.75%3.330.03%3.310.15%0.08%
金瑞矿业/600714.SH
2022-12-0110.1010.139.729.85-1.10%0.12%1.62%4,833,20047,548,000215%9.84-1.11%9.850.62%9.780.48%9.690.55%0.34%
马钢股份/600808.SH
2022-12-012.912.942.882.890.00%-0.65%0.45%26,449,90076,931,00089%2.910.07%2.910.24%2.910.14%2.880.21%0.39%
广日股份/600894.SH
2022-12-016.826.866.756.830.59%0.16%1.68%4,389,80029,933,000158%6.820.53%6.790.89%6.750.49%6.720.31%0.17%
柳钢股份/601003.SH
2022-12-013.563.573.523.550.28%0.20%-1.36%18,061,00063,993,000185%3.54-0.92%3.58-0.58%3.59-0.53%3.60-0.44%-0.01%
重庆钢铁/601005.SH
2022-12-011.671.681.651.65-0.60%-0.96%0.79%38,090,10063,454,000112%1.67-0.06%1.670.79%1.650.43%1.640.31%0.26%