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
2021-10-253.934.153.894.104.33%0.84%-0.02%135,697,400551,781,00088%4.071.20%4.06-0.34%4.080.32%4.10-1.06%-1.13%
金科股份/000656.SZ
2021-10-254.885.064.804.84-4.54%-1.04%-1.98%105,052,400513,838,000158%4.89-4.02%4.960.36%4.910.45%4.94-0.40%0.05%
中信特钢/000708.SZ
2021-10-2520.9420.9420.5420.65-1.57%-0.21%-0.65%5,289,200109,456,00083%20.690.70%20.84-0.30%20.85-0.22%20.79-0.11%-0.57%
河钢股份/000709.SZ
2021-10-252.632.652.582.640.38%0.84%-2.48%55,096,200144,266,00082%2.62-1.73%2.69-1.50%2.71-0.73%2.71-0.48%-0.90%
韶钢松山/000717.SZ
2021-10-254.724.824.674.770.21%0.38%-4.08%23,645,900112,365,00075%4.75-2.00%4.90-1.23%4.94-0.80%4.97-0.90%-1.39%
本钢板材/000761.SZ
2021-10-254.824.914.714.860.62%0.81%-3.67%45,406,500218,904,00067%4.82-2.13%4.98-0.96%4.98-0.32%5.05-0.63%-1.57%
太钢不锈/000825.SZ
2021-10-257.938.137.808.051.13%0.61%-2.73%134,416,6001,075,521,00068%8.00-1.39%8.28-0.15%8.25-0.34%8.28-0.77%-2.99%
鞍钢股份/000898.SZ
2021-10-254.454.534.404.511.12%0.49%-1.59%52,453,500235,435,00068%4.49-0.75%4.57-1.04%4.61-0.63%4.58-0.17%-1.10%
华菱钢铁/000932.SZ
2021-10-255.585.725.555.670.89%0.21%-4.19%116,132,900657,033,00070%5.66-0.77%5.79-0.84%5.82-0.63%5.92-0.85%-1.97%
首钢股份/000959.SZ
2021-10-256.096.235.936.190.65%1.19%-5.18%52,189,300319,238,000106%6.12-2.33%6.34-1.98%6.41-1.43%6.53-1.72%-1.81%
中南建设/000961.SZ
2021-10-254.164.294.134.16-1.89%-0.29%-2.51%40,847,300170,421,00086%4.17-3.72%4.240.43%4.200.12%4.27-0.79%-0.49%
三钢闽光/002110.SZ
2021-10-257.347.417.217.34-0.54%0.19%-3.86%34,684,800254,085,00079%7.33-1.89%7.52-1.09%7.57-0.77%7.64-1.02%-1.86%
久立特材/002318.SZ
2021-10-2513.7414.3713.6214.322.65%1.17%1.77%8,264,900116,978,00073%14.150.50%14.24-0.90%14.430.30%14.070.24%-0.76%
金洲管道/002443.SZ
2021-10-255.695.695.605.670.35%0.30%-0.68%5,488,70031,028,000128%5.65-0.69%5.69-0.25%5.69-0.16%5.71-0.49%-0.55%
常宝股份/002478.SZ
2021-10-253.953.963.883.94-0.25%0.56%-3.29%2,415,0009,463,00083%3.92-1.48%3.98-1.02%4.02-0.86%4.07-0.73%-0.71%
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
2021-10-252.842.962.752.942.08%3.12%0.10%1,233,188,7003,516,008,000121%2.85-2.66%2.96-1.43%2.96-0.57%2.94-0.54%-1.33%
宝钢股份/600019.SH
2021-10-257.447.507.237.460.27%0.72%-4.60%108,610,700804,489,00063%7.41-1.39%7.60-0.99%7.66-0.71%7.82-1.08%-1.82%
山东钢铁/600022.SH
2021-10-251.951.981.911.971.03%0.72%-1.55%97,838,000191,344,00069%1.96-1.56%2.01-0.64%2.01-0.30%2.00-0.35%-1.11%
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
2021-10-253.994.053.904.031.26%0.62%-0.76%6,426,90025,742,00060%4.01-0.57%4.07-0.68%4.09-0.15%4.06-0.37%-1.43%
杭钢股份/600126.SH
2021-10-255.155.165.025.13-0.39%0.41%-1.89%21,550,200110,105,00096%5.11-1.39%5.20-0.80%5.22-0.48%5.23-0.55%-1.47%
凌钢股份/600231.SH
2021-10-252.902.922.822.890.35%0.31%-4.24%18,178,80052,379,00083%2.88-2.27%2.97-1.56%3.00-0.96%3.02-0.69%-1.32%
南钢股份/600282.SH
2021-10-253.643.663.583.61-0.55%-0.39%-3.81%37,920,800137,419,00063%3.62-1.47%3.74-0.88%3.75-0.71%3.75-0.45%-1.20%
酒钢宏兴/600307.SH
2021-10-252.602.682.572.650.00%0.45%-0.86%65,551,100172,914,00076%2.64-2.12%2.70-0.70%2.70-0.22%2.67-0.15%-1.22%
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
2021-10-2521.2021.7520.8021.351.81%0.30%0.82%23,074,000491,165,00068%21.291.36%21.34-1.10%21.51-1.31%21.180.47%-0.23%
安阳钢铁/600569.SH
2021-10-253.213.243.153.230.31%0.69%-3.73%19,392,10062,211,00061%3.21-1.50%3.30-1.20%3.33-0.86%3.36-0.62%-1.37%
八一钢铁/600581.SH
2021-10-257.307.637.237.471.22%-0.12%-3.34%48,799,300364,951,00083%7.48-1.12%7.73-1.64%7.83-0.69%7.73-0.41%-1.61%
阳煤化工/600691.SH
2021-10-255.035.334.975.254.58%0.96%1.69%77,552,400403,281,00098%5.200.85%5.221.38%5.180.06%5.16-0.58%-2.50%
金瑞矿业/600714.SH
2021-10-2511.0011.5410.9011.081.00%-0.90%0.38%7,296,70081,588,000166%11.18-0.33%11.220.05%11.190.38%11.040.19%-0.87%
马钢股份/600808.SH
2021-10-254.624.674.534.63-0.43%0.61%-1.55%53,363,000245,575,00073%4.60-2.04%4.75-0.90%4.75-0.17%4.70-0.38%-1.51%
广日股份/600894.SH
2021-10-256.706.746.656.68-0.45%0.09%-1.42%2,121,10014,156,000103%6.67-1.02%6.73-0.37%6.75-0.33%6.78-0.37%-0.30%
柳钢股份/601003.SH
2021-10-255.815.815.615.77-0.52%0.52%-3.38%10,250,80058,843,00064%5.74-2.08%5.94-0.77%5.96-0.52%5.97-0.78%-1.27%
重庆钢铁/601005.SH
2021-10-252.362.412.332.411.26%1.26%-0.86%78,409,200186,626,00068%2.38-1.57%2.46-0.57%2.46-0.20%2.43-0.29%-1.22%