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
2021-10-154.044.073.923.97-1.49%-0.20%-11.84%127,598,700507,540,00042%3.98-1.75%4.02-3.62%4.20-3.41%4.50-0.66%-0.31%
金科股份/000656.SZ
2021-10-154.854.924.714.77-1.85%-1.00%-4.77%54,141,900260,858,00062%4.82-1.75%4.94-2.74%5.03-0.83%5.010.06%0.27%
中信特钢/000708.SZ
2021-10-1520.9020.9920.5820.77-0.53%0.03%-0.10%4,453,60092,476,00072%20.76-0.14%20.630.06%20.710.07%20.79-0.88%-2.10%
河钢股份/000709.SZ
2021-10-152.712.722.662.67-0.74%-0.56%-3.89%60,300,500161,935,00075%2.69-0.04%2.68-0.48%2.71-0.95%2.78-1.66%-1.61%
韶钢松山/000717.SZ
2021-10-155.015.044.894.95-0.80%-0.08%-5.97%26,783,400132,691,00068%4.95-1.10%4.96-1.12%5.05-1.25%5.26-1.96%-1.99%
本钢板材/000761.SZ
2021-10-154.884.894.754.86-0.41%1.06%-8.46%40,384,900194,219,00063%4.81-0.64%4.80-6.81%5.13-1.27%5.31-1.83%-2.37%
太钢不锈/000825.SZ
2021-10-158.338.348.028.21-0.97%0.61%-11.06%137,412,8001,121,269,00083%8.16-1.43%8.25-1.42%8.43-2.52%9.23-3.80%-2.95%
鞍钢股份/000898.SZ
2021-10-154.584.634.524.560.00%0.04%-3.59%59,907,200273,075,00053%4.56-0.81%4.530.16%4.55-0.81%4.73-1.97%-2.43%
华菱钢铁/000932.SZ
2021-10-155.956.035.805.87-1.68%-0.58%-8.35%168,734,100996,289,000116%5.90-1.60%5.98-1.95%6.10-2.10%6.41-2.98%-2.68%
首钢股份/000959.SZ
2021-10-156.706.726.546.63-0.45%0.27%-7.53%28,835,300190,662,00061%6.61-1.00%6.64-1.51%6.82-2.93%7.17-1.78%-1.93%
中南建设/000961.SZ
2021-10-154.344.344.134.17-4.14%-0.76%-5.74%76,481,400321,367,000164%4.20-3.56%4.30-3.81%4.39-1.75%4.42-1.21%-0.57%
三钢闽光/002110.SZ
2021-10-157.687.727.547.60-1.30%-0.16%-7.92%37,828,100287,943,00072%7.61-0.85%7.64-1.23%7.78-1.99%8.25-2.55%-2.66%
久立特材/002318.SZ
2021-10-1513.7213.8713.3013.35-3.05%-0.74%-3.60%7,951,400106,941,00057%13.45-1.77%13.40-0.20%13.53-0.67%13.85-3.49%-1.41%
金洲管道/002443.SZ
2021-10-155.755.755.675.67-1.39%-0.42%-3.03%3,445,30019,617,00052%5.69-0.63%5.71-0.70%5.77-0.84%5.85-0.75%-0.90%
常宝股份/002478.SZ
2021-10-154.134.174.094.11-0.48%-0.46%-1.65%2,846,40011,753,00073%4.130.19%4.13-0.39%4.16-0.67%4.18-1.39%-1.32%
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
2021-10-152.922.942.872.910.34%0.10%-5.09%570,538,2001,658,334,00054%2.910.21%2.900.00%2.92-1.42%3.07-3.65%-1.77%
宝钢股份/600019.SH
2021-10-157.807.897.667.77-3.36%0.05%-9.19%166,585,0001,293,713,00082%7.77-0.08%7.96-1.91%8.10-2.10%8.56-2.76%-2.37%
山东钢铁/600022.SH
2021-10-151.992.011.961.990.00%0.10%-3.40%107,747,500214,202,00067%1.990.05%1.98-0.50%2.00-0.84%2.06-2.37%-1.83%
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
2021-10-154.034.043.953.99-0.75%-0.25%-6.45%7,903,00031,611,00053%4.00-0.15%4.00-0.77%4.06-1.39%4.27-2.67%-1.75%
杭钢股份/600126.SH
2021-10-155.255.295.215.220.19%-0.42%-5.81%20,693,000108,475,00077%5.240.48%5.22-0.36%5.28-1.01%5.54-3.13%-1.46%
凌钢股份/600231.SH
2021-10-153.083.082.993.00-1.32%-0.73%-4.76%16,739,40050,584,00067%3.02-0.66%3.02-0.59%3.05-1.13%3.15-2.33%-1.90%
南钢股份/600282.SH
2021-10-153.753.773.693.72-1.06%-0.13%-4.83%55,266,100205,865,00081%3.73-0.48%3.72-0.48%3.76-1.16%3.91-1.86%-2.08%
酒钢宏兴/600307.SH
2021-10-152.672.692.622.66-0.37%0.61%-2.74%55,188,200145,930,00056%2.64-0.53%2.62-0.11%2.64-0.83%2.74-2.46%-1.89%
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
2021-10-1520.8821.6020.6520.83-0.19%-0.89%0.10%22,999,000483,347,00070%21.02-0.69%20.642.21%20.420.05%20.81-1.13%-0.86%
安阳钢铁/600569.SH
2021-10-153.433.473.373.40-1.73%-0.12%-2.16%20,349,10069,269,00056%3.40-0.03%3.36-0.09%3.39-0.70%3.48-2.88%-1.84%
八一钢铁/600581.SH
2021-10-157.677.737.517.59-0.39%-0.51%-5.30%46,501,600354,773,00096%7.63-0.05%7.550.11%7.60-0.87%8.02-2.60%-2.26%
阳煤化工/600691.SH
2021-10-155.175.245.025.09-0.20%-0.61%-10.86%58,074,700297,372,00054%5.120.37%5.09-1.11%5.21-2.82%5.71-3.37%-1.41%
金瑞矿业/600714.SH
2021-10-1510.8711.0810.4210.870.18%0.91%-2.23%3,960,70042,663,00077%10.77-0.40%10.77-0.29%10.85-1.03%11.12-2.27%-1.93%
马钢股份/600808.SH
2021-10-154.604.684.564.62-0.43%-0.15%-6.17%62,744,800290,310,00082%4.63-0.35%4.63-0.62%4.68-1.27%4.92-2.24%-2.40%
广日股份/600894.SH
2021-10-156.836.836.756.76-1.02%-0.41%-1.02%1,773,40012,038,00072%6.79-0.43%6.79-0.32%6.83-0.28%6.83-0.63%-0.52%
柳钢股份/601003.SH
2021-10-156.036.055.885.92-1.82%-0.24%-5.43%14,105,80083,702,00076%5.93-1.63%5.98-0.60%6.05-1.14%6.26-2.07%-2.18%
重庆钢铁/601005.SH
2021-10-152.422.432.382.410.00%0.42%-3.87%75,736,200181,745,00054%2.40-0.74%2.39-0.25%2.41-0.90%2.51-2.41%-2.11%