股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:鋼鐵_h
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
四川長鋼/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%
攀鋼釩鈦/000629.SZ
2020-01-232.692.702.612.62-3.32%-1.06%-6.46%34,390,70091,064,000115%2.65-1.38%2.69-1.54%2.72-1.38%2.80-1.03%-0.46%
金科股份/000656.SZ
2020-01-237.237.387.057.14-3.38%-0.75%-6.52%33,162,900238,579,00073%7.19-2.38%7.32-2.02%7.49-1.28%7.64-0.38%-0.06%
中信特鋼/000708.SZ
2020-01-2322.8822.8821.1521.38-6.88%-1.90%-7.33%6,013,200131,054,000146%21.79-5.60%22.75-2.93%22.99-1.74%23.07-0.89%0.02%
河鋼股份/000709.SZ
2020-01-232.452.452.402.41-2.03%-0.37%-3.79%33,802,30081,776,000131%2.42-0.90%2.45-1.21%2.47-0.88%2.51-0.79%-0.31%
韶鋼松山/000717.SZ
2020-01-234.444.464.194.20-6.67%-2.48%-9.15%41,067,700176,861,00096%4.31-2.65%4.42-2.21%4.49-1.67%4.62-1.87%-0.39%
本鋼板材/000761.SZ
2020-01-233.853.853.703.73-2.10%-1.06%-2.38%4,865,40018,342,000119%3.771.34%3.75-0.40%3.78-0.24%3.82-0.42%-0.36%
太鋼不銹/000825.SZ
2020-01-233.903.933.833.85-2.28%-0.57%-4.25%24,464,30094,716,000140%3.87-1.28%3.92-1.43%3.96-1.05%4.02-0.86%-0.22%
鞍鋼股份/000898.SZ
2020-01-233.103.103.023.03-2.26%-0.75%-5.43%13,608,80041,541,000108%3.05-1.04%3.10-1.47%3.14-1.17%3.20-0.84%-0.28%
華菱鋼鐵/000932.SZ
2020-01-234.544.594.384.43-3.90%-1.29%-7.77%44,013,300197,545,00098%4.49-1.77%4.57-1.87%4.65-1.73%4.80-0.74%0.04%
首鋼股份/000959.SZ
2020-01-233.403.413.333.35-2.05%-0.48%-2.84%8,136,70027,388,000126%3.37-0.71%3.39-0.67%3.41-0.64%3.45-0.58%-0.21%
中南建設/000961.SZ
2020-01-239.699.779.169.29-4.42%-1.70%-5.65%29,148,700275,472,00085%9.45-2.12%9.56-1.16%9.70-1.02%9.85-0.87%-0.52%
三鋼閩光/002110.SZ
2020-01-238.688.728.408.46-3.53%-1.06%-4.82%16,203,400138,559,00099%8.55-1.17%8.63-0.78%8.69-0.99%8.89-0.84%-0.36%
久立特材/002318.SZ
2020-01-239.479.648.788.97-5.08%-1.97%-7.06%25,189,400230,483,000166%9.15-3.28%9.36-2.51%9.50-1.73%9.65-1.11%0.06%
金洲管道/002443.SZ
2020-01-236.616.676.416.45-3.87%-1.35%-4.50%6,986,60045,680,000138%6.54-1.80%6.62-1.33%6.67-0.95%6.75-0.97%-0.05%
常寶股份/002478.SZ
2020-01-236.046.055.805.84-3.95%-1.10%-3.71%8,220,60048,545,000116%5.91-1.93%5.99-1.22%6.02-0.84%6.07-0.26%0.11%
邯鄲鋼鐵/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%
武鋼股份/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%
包鋼股份/600010.SH
2020-01-231.271.281.241.25-2.34%-0.64%-4.29%272,354,900342,738,000172%1.26-1.64%1.27-1.32%1.28-1.46%1.31-1.14%-0.24%
寶鋼股份/600019.SH
2020-01-235.555.555.405.43-3.04%-0.84%-4.06%72,919,600399,292,000105%5.48-1.65%5.56-1.54%5.62-0.64%5.66-0.56%-0.15%
山東鋼鐵/600022.SH
2020-01-231.371.381.341.35-2.17%-0.59%-3.57%61,505,30083,539,000142%1.36-1.02%1.37-1.08%1.38-0.79%1.40-0.71%-0.24%
萊鋼股份/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%
西寧特鋼/600117.SH
2020-01-233.503.513.303.37-3.71%-1.43%-4.94%6,376,70021,800,000103%3.42-1.73%3.49-1.25%3.50-0.82%3.55-0.84%-0.21%
杭鋼股份/600126.SH
2020-01-234.955.044.854.91-0.81%-0.61%2.36%15,755,90077,827,000157%4.941.13%4.871.12%4.840.90%4.800.65%-0.10%
凌鋼股份/600231.SH
2020-01-232.582.592.512.53-2.32%-0.39%-4.38%8,341,70021,185,000110%2.54-0.86%2.56-0.97%2.59-0.84%2.65-0.79%-0.40%
南鋼股份/600282.SH
2020-01-233.313.313.203.23-3.00%-0.65%-4.86%22,454,00073,009,00095%3.25-1.19%3.30-1.08%3.33-1.04%3.40-0.56%-0.11%
酒鋼宏興/600307.SH
2020-01-231.961.961.891.90-3.55%-0.99%-4.76%34,426,90066,059,000124%1.92-1.59%1.94-1.37%1.96-1.01%2.00-0.89%-0.28%
承德釩鈦/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%
ST撫鋼/600399.SH
2020-01-233.573.653.413.44-4.18%-1.77%-5.88%10,614,20037,174,000121%3.50-2.45%3.57-0.81%3.60-1.07%3.66-1.16%0.32%
安陽鋼鐵/600569.SH
2020-01-232.382.382.282.32-2.93%-0.51%-5.00%15,292,60035,669,000148%2.33-1.81%2.37-1.66%2.39-1.40%2.44-1.21%-0.37%
八一鋼鐵/600581.SH
2020-01-233.293.313.123.21-3.31%-0.77%-6.90%20,139,70065,149,00091%3.24-1.34%3.28-1.74%3.34-1.45%3.45-1.20%-0.35%
陽煤化工/600691.SH
2020-01-232.042.041.961.97-5.29%-1.25%-6.50%20,905,00041,707,000203%2.00-3.86%2.03-3.38%2.06-2.51%2.11-1.86%-0.23%
金瑞礦業/600714.SH
2020-01-235.695.785.445.52-3.16%-1.34%-5.74%1,988,60011,126,000125%5.60-0.99%5.67-1.53%5.73-1.38%5.86-1.17%-0.12%
馬鋼股份/600808.SH
2020-01-232.902.912.822.84-3.40%-0.63%-4.70%19,799,40056,585,000127%2.86-1.72%2.89-1.16%2.92-1.15%2.98-0.87%-0.22%
廣日股份/600894.SH
2020-01-237.547.757.017.30-3.95%-2.48%-6.29%10,382,60077,725,000131%7.49-1.11%7.59-1.17%7.64-1.04%7.79-0.57%0.18%
柳鋼股份/601003.SH
2020-01-235.305.315.115.15-2.83%-0.69%-5.02%8,742,80045,343,000118%5.19-1.41%5.26-1.22%5.31-1.01%5.42-0.84%-0.32%
重慶鋼鐵/601005.SH
2020-01-231.781.791.731.75-2.23%-0.46%-2.72%29,563,50051,981,000158%1.76-0.73%1.77-0.73%1.78-0.73%1.80-0.66%-0.23%
 
20选5小规律