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
2021-09-174.504.664.204.38-4.37%-1.08%-7.40%298,062,1001,319,735,00080%4.43-5.55%4.58-1.19%4.63-1.64%4.730.15%1.19%
金科股份/000656.SZ
2021-09-174.614.624.424.50-1.53%-0.38%-9.71%46,524,500210,133,00081%4.52-4.40%4.71-3.29%4.86-2.59%4.98-0.95%0.29%
中信特钢/000708.SZ
2021-09-1725.1125.2023.1824.07-5.05%-0.23%-8.41%10,350,200249,695,00073%24.13-6.27%25.13-3.21%25.89-2.30%26.28-0.22%0.65%
河钢股份/000709.SZ
2021-09-173.233.293.063.13-3.99%-1.29%-4.16%103,029,800326,725,00079%3.17-4.75%3.26-1.09%3.28-1.15%3.270.15%0.74%
韶钢松山/000717.SZ
2021-09-176.326.405.906.08-4.25%-0.62%-4.22%62,032,100379,528,00075%6.12-5.86%6.35-2.13%6.48-1.69%6.350.70%1.69%
本钢板材/000761.SZ
2021-09-176.486.616.066.31-3.37%-0.94%-9.17%67,190,300428,025,00077%6.37-5.69%6.60-2.68%6.73-2.64%6.95-0.26%1.66%
太钢不锈/000825.SZ
2021-09-1713.1913.4011.7112.43-4.38%-0.56%2.47%278,059,4003,475,715,000117%12.50-3.30%12.500.18%12.55-0.67%12.132.17%2.62%
鞍钢股份/000898.SZ
2021-09-175.935.955.515.65-4.40%-1.22%-7.92%131,382,200751,536,00071%5.72-6.31%5.95-2.45%6.10-2.42%6.140.20%1.39%
华菱钢铁/000932.SZ
2021-09-178.258.377.637.79-6.71%-1.79%-7.77%215,453,3001,708,974,00079%7.93-6.55%8.25-2.82%8.45-2.53%8.450.00%1.02%
首钢股份/000959.SZ
2021-09-178.979.018.138.52-5.44%-0.39%0.18%79,135,000676,820,000121%8.55-7.68%8.93-3.49%9.100.63%8.511.73%1.54%
中南建设/000961.SZ
2021-09-174.454.484.374.43-0.45%0.11%-7.32%41,189,000182,251,00080%4.43-2.12%4.54-2.97%4.70-1.80%4.78-0.85%-0.07%
三钢闽光/002110.SZ
2021-09-1711.0511.1210.0510.27-6.81%-2.27%-5.79%52,603,900552,805,00088%10.51-5.99%10.87-1.61%10.96-1.72%10.900.20%1.36%
久立特材/002318.SZ
2021-09-1715.0115.5514.7315.380.85%1.32%-2.61%15,771,100239,385,00076%15.18-3.57%15.54-1.70%15.74-0.66%15.79-0.44%-0.35%
金洲管道/002443.SZ
2021-09-176.296.416.136.25-0.64%-0.21%-2.21%8,177,10051,214,00075%6.26-2.32%6.37-0.95%6.40-0.88%6.390.11%0.57%
常宝股份/002478.SZ
2021-09-174.754.784.564.66-1.69%-0.04%-4.12%5,117,70023,857,00077%4.66-3.76%4.78-1.50%4.85-0.68%4.86-0.25%0.32%
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
2021-09-173.553.653.263.38-6.63%-1.46%-8.48%2,035,530,2006,982,187,000102%3.43-8.09%3.59-2.95%3.66-2.27%3.69-0.99%0.68%
宝钢股份/600019.SH
2021-09-1710.9211.1510.1110.45-5.09%-0.97%-5.19%212,303,0002,240,196,00094%10.55-5.63%10.92-2.41%11.17-1.22%11.020.26%1.50%
山东钢铁/600022.SH
2021-09-172.462.532.302.37-4.05%-2.19%-4.32%258,492,500626,431,00093%2.42-4.53%2.48-0.68%2.49-1.04%2.480.24%0.63%
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
2021-09-175.005.234.815.00-0.60%-1.11%-0.66%29,243,600147,864,00093%5.06-2.32%5.110.26%5.09-0.24%5.031.02%0.38%
杭钢股份/600126.SH
2021-09-176.366.496.136.26-1.26%-0.56%-2.00%40,396,200254,307,00073%6.30-3.12%6.470.12%6.43-0.28%6.390.13%0.29%
凌钢股份/600231.SH
2021-09-173.663.833.523.68-0.27%-0.30%-3.21%58,593,500216,288,00087%3.69-3.48%3.77-1.75%3.85-1.08%3.800.37%0.97%
南钢股份/600282.SH
2021-09-174.764.854.414.56-4.20%-0.76%-4.84%108,324,700497,715,00088%4.60-5.76%4.73-2.29%4.82-2.03%4.790.21%1.25%
酒钢宏兴/600307.SH
2021-09-173.323.403.073.16-5.39%-2.74%-4.50%302,665,700983,348,000125%3.25-6.07%3.34-0.30%3.33-1.04%3.310.24%0.71%
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
2021-09-1721.6722.0920.5420.86-3.43%-2.16%-10.12%42,188,600899,511,000114%21.32-2.68%21.93-2.70%22.40-2.23%23.21-1.44%-1.17%
安阳钢铁/600569.SH
2021-09-174.074.483.994.06-1.22%-3.38%-3.10%125,122,400525,737,000109%4.20-0.90%4.200.65%4.19-0.33%4.190.46%0.48%
八一钢铁/600581.SH
2021-09-179.9910.309.239.67-4.26%-1.54%0.02%81,219,900797,686,00076%9.82-5.35%10.11-1.65%10.30-0.47%9.671.99%2.05%
阳煤化工/600691.SH
2021-09-176.427.256.216.902.22%2.25%13.52%253,264,5001,709,035,000156%6.751.43%6.583.28%6.442.12%6.083.03%2.52%
金瑞矿业/600714.SH
2021-09-1713.9614.0013.2513.55-1.74%0.04%4.43%6,812,60092,267,00059%13.54-1.16%13.73-0.42%13.730.35%12.981.19%0.41%
马钢股份/600808.SH
2021-09-176.216.355.615.93-4.82%-0.19%-6.63%139,452,400828,435,000115%5.94-8.21%6.23-3.34%6.32-2.72%6.35-0.53%1.02%
广日股份/600894.SH
2021-09-177.197.197.047.100.00%0.00%-1.66%4,310,10030,602,00078%7.10-1.29%7.16-0.53%7.20-0.62%7.220.01%0.35%
柳钢股份/601003.SH
2021-09-177.837.987.407.57-3.81%-1.11%-3.17%18,062,900138,269,00072%7.66-4.19%7.86-1.07%7.92-1.03%7.820.44%0.99%
重庆钢铁/601005.SH
2021-09-173.003.102.822.91-2.68%-1.99%-5.83%324,457,600963,221,00078%2.97-4.23%3.04-1.46%3.08-2.10%3.090.33%0.98%