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
2022-07-013.804.183.754.1810.00%4.34%12.58%259,737,7001,040,614,000225%4.013.43%3.903.04%3.833.12%3.712.43%0.64%
金科股份/000656.SZ
2022-07-012.862.902.842.85-0.35%-0.45%-1.79%77,033,700220,571,00047%2.86-0.80%2.900.70%2.88-0.04%2.900.24%0.27%
中信特钢/000708.SZ
2022-07-0120.1520.2919.7319.89-1.29%0.05%-0.77%5,931,700117,930,00072%19.88-1.93%20.24-0.91%20.27-0.36%20.040.26%0.19%
河钢股份/000709.SZ
2022-07-012.262.302.252.291.33%0.75%0.70%84,693,500192,496,000136%2.270.18%2.270.09%2.270.00%2.27-0.09%-0.30%
韶钢松山/000717.SZ
2022-07-013.513.543.473.500.00%-0.06%-4.16%15,731,30055,087,00054%3.50-0.62%3.53-0.48%3.54-0.28%3.65-0.36%-0.27%
本钢板材/000761.SZ
2022-07-013.593.603.543.57-0.83%0.20%-2.35%11,826,80042,135,00070%3.56-1.08%3.60-0.55%3.62-0.52%3.66-0.92%-2.06%
太钢不锈/000825.SZ
2022-07-015.465.475.425.450.00%0.15%-1.70%25,012,900136,124,00055%5.44-0.24%5.48-0.56%5.51-0.25%5.54-0.29%-0.45%
鞍钢股份/000898.SZ
2022-07-013.213.223.183.21-0.31%0.31%-3.69%30,684,60098,202,00067%3.20-0.74%3.22-0.31%3.23-0.28%3.33-0.74%-0.60%
华菱钢铁/000932.SZ
2022-07-015.085.165.045.151.18%0.57%0.64%118,081,100604,693,000130%5.120.57%5.110.43%5.090.14%5.12-0.22%-0.14%
首钢股份/000959.SZ
2022-07-014.734.814.704.75-0.21%0.27%-0.79%43,579,200206,416,00083%4.74-1.02%4.790.00%4.78-0.66%4.790.27%0.41%
中南建设/000961.SZ
2022-07-013.083.093.043.050.00%-0.42%-1.45%33,880,300103,766,00053%3.06-0.29%3.080.26%3.060.03%3.100.19%0.03%
三钢闽光/002110.SZ
2022-07-016.096.136.096.110.33%0.05%-0.41%10,188,40062,219,00067%6.110.07%6.11-0.07%6.12-0.11%6.14-0.11%-0.96%
久立特材/002318.SZ
2022-07-0116.0516.3115.7016.010.13%-0.07%0.24%4,651,70074,528,00069%16.020.65%16.07-0.85%16.180.65%15.970.03%-0.20%
金洲管道/002443.SZ
2022-07-018.368.508.308.360.00%-0.57%-4.18%18,565,800156,099,00066%8.411.08%8.46-0.66%8.50-0.22%8.73-1.04%-0.38%
常宝股份/002478.SZ
2022-07-014.564.644.494.621.32%1.05%-0.75%30,069,300137,488,00080%4.57-0.41%4.61-1.31%4.64-0.09%4.66-0.70%-1.83%
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
2022-07-012.332.542.292.495.96%3.97%1.84%1,324,844,5003,173,624,00077%2.400.93%2.40-2.40%2.50-1.62%2.450.25%1.41%
宝钢股份/600019.SH
2022-07-016.046.195.996.182.66%1.08%-1.06%99,583,300608,825,000118%6.111.49%6.15-0.61%6.19-0.52%6.25-0.64%-0.48%
山东钢铁/600022.SH
2022-07-011.731.741.711.71-1.72%-0.58%-1.21%72,548,800124,751,00088%1.72-1.15%1.73-0.35%1.74-0.17%1.730.06%0.08%
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
2022-07-013.523.573.503.570.56%0.96%-0.83%3,964,30014,018,00077%3.54-1.06%3.58-0.94%3.60-0.47%3.60-0.14%-0.20%
杭钢股份/600126.SH
2022-07-015.115.155.085.120.00%0.12%-2.08%16,066,50082,157,00076%5.11-0.47%5.16-0.43%5.17-0.52%5.23-0.46%-0.40%
凌钢股份/600231.SH
2022-07-012.622.682.602.660.76%0.11%-3.17%29,229,10077,661,00050%2.661.26%2.65-0.75%2.69-1.79%2.750.04%0.49%
南钢股份/600282.SH
2022-07-013.153.193.143.180.95%0.38%0.41%38,720,100122,683,000133%3.170.32%3.160.10%3.160.03%3.17-0.10%-0.22%
酒钢宏兴/600307.SH
2022-07-011.931.951.921.940.00%0.10%-1.22%39,361,40076,301,00059%1.94-0.41%1.95-0.36%1.96-0.46%1.960.00%0.01%
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
2022-07-0117.9118.4017.5417.60-1.68%-1.39%1.36%28,499,300508,658,00070%17.850.14%17.81-0.96%18.05-0.69%17.360.82%0.88%
安阳钢铁/600569.SH
2022-07-012.632.642.602.630.38%0.46%-0.57%12,815,70033,548,00064%2.62-0.42%2.63-0.38%2.64-0.34%2.650.04%-0.03%
八一钢铁/600581.SH
2022-07-015.605.655.555.61-0.18%0.20%-2.04%27,823,200155,792,00055%5.600.02%5.62-0.43%5.65-0.65%5.73-0.04%-0.11%
阳煤化工/600691.SH
2022-07-014.034.104.034.050.25%-0.30%-1.46%12,287,00049,906,00062%4.060.20%4.08-0.68%4.11-0.32%4.11-0.27%-0.23%
金瑞矿业/600714.SH
2022-07-0112.5312.5712.1512.22-2.63%-0.43%-7.01%6,476,60079,490,000167%12.27-3.83%12.74-2.80%12.93-2.02%13.14-1.90%-0.38%
马钢股份/600808.SH
2022-07-013.783.833.763.810.53%0.32%-0.50%40,231,400152,805,00083%3.80-0.26%3.81-0.21%3.82-0.18%3.83-0.16%-0.30%
广日股份/600894.SH
2022-07-016.656.686.586.62-0.15%-0.12%0.61%2,981,70019,764,00086%6.63-0.45%6.66-0.39%6.660.35%6.580.34%-0.02%
柳钢股份/601003.SH
2022-07-014.054.064.024.050.00%0.22%-1.22%5,801,40023,441,00064%4.04-0.47%4.07-0.22%4.08-0.27%4.10-0.10%-0.41%
重庆钢铁/601005.SH
2022-07-011.901.911.891.90-0.52%0.05%-0.73%29,733,80056,474,00056%1.90-0.21%1.91-0.21%1.91-0.16%1.910.00%-0.01%