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
2021-07-232.802.902.782.800.36%-1.37%6.99%256,581,700728,475,000159%2.843.16%2.753.42%2.702.67%2.622.39%1.22%
金科股份/000656.SZ
2021-07-234.764.784.674.69-1.47%-0.32%-3.34%33,245,300156,404,00078%4.71-1.26%4.72-0.32%4.75-0.75%4.85-0.88%-1.59%
中信特钢/000708.SZ
2021-07-2321.0823.0021.0822.838.82%1.87%7.59%18,600,100416,837,000232%22.418.51%21.525.88%21.222.09%21.221.40%0.01%
河钢股份/000709.SZ
2021-07-232.672.732.652.691.89%0.04%5.53%122,504,800329,472,000160%2.693.03%2.632.50%2.601.53%2.551.55%0.50%
韶钢松山/000717.SZ
2021-07-234.854.944.774.800.42%-1.25%2.11%61,659,400299,696,000159%4.862.49%4.761.84%4.740.70%4.701.03%0.44%
本钢板材/000761.SZ
2021-07-235.165.435.105.271.93%-0.30%7.05%56,670,400299,537,000143%5.294.96%5.103.33%5.060.50%4.922.01%1.18%
太钢不锈/000825.SZ
2021-07-2310.0810.6210.0110.194.09%-1.22%16.24%248,999,0002,568,617,000144%10.328.81%9.717.44%9.413.54%8.774.09%1.97%
鞍钢股份/000898.SZ
2021-07-234.885.114.835.003.52%0.02%6.38%141,575,100707,684,000188%5.004.76%4.844.35%4.781.77%4.702.02%0.83%
华菱钢铁/000932.SZ
2021-07-237.538.007.497.621.87%-1.52%5.69%198,544,1001,536,398,000133%7.745.96%7.423.72%7.370.97%7.211.71%0.84%
首钢股份/000959.SZ
2021-07-236.957.126.857.119.89%0.74%13.69%183,851,0001,297,546,000308%7.069.33%6.689.76%6.507.42%6.255.61%1.34%
中南建设/000961.SZ
2021-07-235.205.205.075.08-1.74%-0.70%-7.16%31,124,500159,234,00078%5.12-1.03%5.12-0.23%5.15-0.68%5.47-1.19%-0.84%
三钢闽光/002110.SZ
2021-07-238.799.028.728.771.15%-0.89%6.95%77,483,300685,622,000144%8.853.70%8.603.60%8.491.40%8.201.99%1.58%
久立特材/002318.SZ
2021-07-2310.8811.1410.7110.74-1.83%-1.57%-1.36%15,622,300170,449,000127%10.910.64%10.830.78%10.79-0.07%10.890.20%-0.61%
金洲管道/002443.SZ
2021-07-235.865.875.765.80-1.19%-0.12%-1.04%7,661,00044,488,000116%5.81-1.09%5.880.15%5.84-0.10%5.86-0.14%-0.65%
常宝股份/002478.SZ
2021-07-234.584.614.504.51-1.31%-0.70%-0.92%3,298,20014,982,000112%4.54-0.20%4.540.24%4.54-0.07%4.55-0.07%0.02%
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
2021-07-232.712.862.542.693.07%-0.22%18.87%3,472,218,0009,360,798,000163%2.707.37%2.527.13%2.436.07%2.265.01%3.08%
宝钢股份/600019.SH
2021-07-238.188.398.088.090.37%-1.65%2.60%182,152,0001,498,372,000140%8.233.06%8.012.89%7.930.51%7.890.83%0.38%
山东钢铁/600022.SH
2021-07-232.062.142.052.101.94%0.10%6.76%384,679,600807,078,000150%2.103.15%2.042.93%2.021.61%1.971.86%1.25%
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
2021-07-234.154.274.084.150.24%-0.55%3.70%27,240,500113,664,000156%4.171.24%4.111.78%4.071.17%4.001.11%0.60%
杭钢股份/600126.SH
2021-07-235.355.475.295.31-0.38%-1.47%0.42%39,526,200213,003,000177%5.391.91%5.311.39%5.300.44%5.290.49%0.22%
凌钢股份/600231.SH
2021-07-233.113.283.103.141.29%-1.81%2.48%62,280,400199,182,000168%3.204.20%3.113.01%3.091.31%3.061.36%0.69%
南钢股份/600282.SH
2021-07-233.913.963.803.83-0.52%-1.26%1.73%132,787,000515,061,000179%3.881.76%3.812.17%3.790.58%3.771.05%0.58%
酒钢宏兴/600307.SH
2021-07-232.732.852.712.730.00%-1.69%4.16%258,442,800717,797,000122%2.783.62%2.702.78%2.671.10%2.621.59%1.03%
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
2021-07-2321.0322.0020.8421.662.07%0.94%7.96%24,384,200523,259,00089%21.461.16%21.192.57%20.641.67%20.060.60%0.90%
安阳钢铁/600569.SH
2021-07-233.553.623.473.49-1.13%-1.80%2.08%77,291,600274,728,000109%3.551.95%3.481.79%3.47-0.23%3.421.39%1.11%
八一钢铁/600581.SH
2021-07-237.567.927.387.42-2.50%-2.55%3.16%117,181,800892,170,000112%7.610.63%7.540.88%7.550.51%7.191.83%1.48%
阳煤化工/600691.SH
2021-07-233.803.813.703.72-1.06%-0.72%2.31%29,193,300109,385,000116%3.750.83%3.701.42%3.670.44%3.640.80%0.67%
金瑞矿业/600714.SH
2021-07-239.5110.269.449.781.66%-0.37%8.56%13,332,400130,865,000107%9.823.61%9.513.01%9.322.27%9.011.34%1.45%
马钢股份/600808.SH
2021-07-234.935.314.894.952.06%-2.67%7.94%213,633,7001,086,601,000194%5.097.60%4.835.76%4.742.95%4.593.17%1.23%
广日股份/600894.SH
2021-07-236.566.606.486.52-0.61%-0.09%-1.70%3,552,20023,180,000150%6.53-0.82%6.56-0.55%6.59-0.56%6.63-0.27%-0.13%
柳钢股份/601003.SH
2021-07-236.716.926.666.700.15%-1.25%3.46%19,928,300135,220,000137%6.792.15%6.672.38%6.610.79%6.481.28%0.85%
重庆钢铁/601005.SH
2021-07-232.842.962.792.831.43%-1.87%3.36%537,138,2001,549,164,000161%2.885.49%2.784.09%2.741.26%2.741.41%0.51%