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
2022-01-213.883.933.833.85-0.77%-0.47%-7.07%81,766,100316,307,00065%3.87-1.65%3.93-1.06%3.97-0.82%4.14-1.22%0.16%
金科股份/000656.SZ
2022-01-215.205.435.095.21-2.98%-0.25%1.34%152,466,000796,383,000147%5.22-4.73%5.330.95%5.230.65%5.140.69%1.04%
中信特钢/000708.SZ
2022-01-2123.2023.4222.3623.19-0.30%1.10%0.64%9,854,500226,042,00074%22.94-0.65%23.11-0.10%23.010.44%23.040.08%0.92%
河钢股份/000709.SZ
2022-01-212.522.522.452.48-1.20%0.08%-1.20%50,567,300125,328,00085%2.48-2.33%2.510.20%2.490.08%2.51-0.36%0.08%
韶钢松山/000717.SZ
2022-01-214.794.814.664.67-3.31%-1.08%-2.36%39,882,900188,297,00082%4.72-3.22%4.800.31%4.760.47%4.78-0.35%-0.06%
本钢板材/000761.SZ
2022-01-214.474.484.354.39-1.57%-0.18%-2.05%23,771,200104,534,00082%4.40-2.87%4.49-0.02%4.450.14%4.48-0.13%0.37%
太钢不锈/000825.SZ
2022-01-217.557.627.407.45-4.12%-0.13%0.28%117,904,600879,565,00097%7.46-2.97%7.550.33%7.470.86%7.430.20%0.35%
鞍钢股份/000898.SZ
2022-01-213.983.993.903.93-1.50%-0.23%-1.38%61,878,900243,741,00090%3.94-2.57%4.010.23%3.970.18%3.99-0.03%0.42%
华菱钢铁/000932.SZ
2022-01-215.755.815.665.68-2.24%-0.33%-0.37%135,608,900772,786,00083%5.70-2.71%5.800.52%5.740.46%5.700.19%0.70%
首钢股份/000959.SZ
2022-01-215.926.005.745.950.00%0.37%1.52%48,903,100289,900,00091%5.93-0.85%5.941.33%5.830.73%5.86-0.32%-0.03%
中南建设/000961.SZ
2022-01-214.804.864.674.69-4.09%-1.10%-0.57%91,366,600433,300,00076%4.74-4.34%4.850.35%4.800.42%4.720.62%1.03%
三钢闽光/002110.SZ
2022-01-217.527.527.237.25-2.42%-0.62%-1.29%39,380,100287,272,00090%7.30-2.55%7.430.14%7.360.23%7.350.14%0.52%
久立特材/002318.SZ
2022-01-2117.3818.3717.3817.901.36%-0.42%1.45%12,752,400229,223,00078%17.982.24%18.02-1.73%18.241.33%17.650.28%0.18%
金洲管道/002443.SZ
2022-01-217.808.207.708.113.05%1.05%-6.67%31,246,000250,794,00068%8.03-1.46%8.44-1.32%8.46-0.97%8.69-2.05%0.10%
常宝股份/002478.SZ
2022-01-214.324.344.254.27-1.39%-0.42%-4.81%2,834,80012,157,00047%4.29-2.21%4.45-0.94%4.48-0.20%4.49-0.44%0.22%
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
2022-01-212.522.522.462.46-2.77%-1.20%-8.11%503,626,5001,253,894,00065%2.49-2.08%2.54-1.21%2.55-1.20%2.68-1.04%-0.43%
宝钢股份/600019.SH
2022-01-217.717.737.467.50-3.47%-0.52%-0.66%109,629,500826,546,000108%7.54-2.76%7.660.35%7.570.41%7.55-0.12%0.35%
山东钢铁/600022.SH
2022-01-211.821.831.791.80-1.64%-0.28%-1.64%120,142,900216,818,00080%1.81-2.75%1.840.11%1.820.11%1.83-0.44%0.06%
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
2022-01-214.054.053.954.02-0.25%0.10%-2.88%6,289,10025,254,00091%4.02-1.74%4.07-0.22%4.06-0.66%4.14-0.72%-0.20%
杭钢股份/600126.SH
2022-01-215.695.775.565.61-2.94%-0.51%1.28%45,405,300256,037,000118%5.64-2.08%5.680.37%5.630.54%5.540.64%0.68%
凌钢股份/600231.SH
2022-01-212.712.722.642.66-2.21%-0.49%-3.80%23,777,00063,552,00096%2.67-3.05%2.75-0.51%2.74-0.44%2.77-0.58%0.17%
南钢股份/600282.SH
2022-01-213.853.873.803.81-1.04%-0.50%-0.52%41,849,700160,246,00080%3.83-1.77%3.880.62%3.830.53%3.83-0.16%0.30%
酒钢宏兴/600307.SH
2022-01-212.302.302.252.26-1.74%-0.31%-1.99%73,395,100166,354,00077%2.27-2.70%2.310.09%2.290.13%2.31-0.39%0.25%
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
2022-01-2116.7418.1816.6017.905.67%1.87%-2.51%58,654,4001,030,594,00085%17.574.68%17.22-0.52%17.58-0.89%18.36-1.60%-2.44%
安阳钢铁/600569.SH
2022-01-213.103.163.053.06-1.92%-0.65%-1.32%34,682,800106,817,00088%3.08-2.87%3.130.16%3.110.32%3.10-0.23%0.20%
八一钢铁/600581.SH
2022-01-216.676.766.626.65-1.04%-0.52%-0.98%41,655,000278,462,00066%6.69-2.37%6.780.59%6.690.27%6.720.36%0.54%
阳煤化工/600691.SH
2022-01-214.374.424.334.401.15%0.46%-4.95%20,959,80091,814,00070%4.38-0.64%4.43-1.47%4.49-0.95%4.63-0.96%-0.81%
金瑞矿业/600714.SH
2022-01-2114.2914.7714.0214.02-4.37%-1.75%-3.80%7,103,700101,372,00068%14.27-2.94%15.08-2.95%15.291.11%14.570.29%0.75%
马钢股份/600808.SH
2022-01-214.564.664.414.49-3.23%-0.53%3.27%206,033,800930,104,000125%4.51-3.59%4.561.07%4.481.15%4.351.45%1.29%
广日股份/600894.SH
2022-01-217.227.277.197.21-0.14%-0.04%-3.20%2,535,40018,287,00054%7.21-1.03%7.32-0.44%7.34-0.38%7.45-0.25%0.03%
柳钢股份/601003.SH
2022-01-215.525.555.435.48-1.08%-0.09%-0.72%10,398,50057,036,00073%5.49-1.76%5.550.33%5.490.16%5.520.04%0.35%
重庆钢铁/601005.SH
2022-01-212.152.152.102.11-2.31%-0.28%-2.00%105,809,000223,910,000103%2.12-2.62%2.15-0.14%2.140.00%2.15-0.51%0.12%