中国股票
序号 | 股票代码 | 股票简称 | 涨跌 | 最新价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 换手 | 15m涨跌 | 30m涨跌 | 60m涨跌 | 4h涨跌 | 8h涨跌 | 12h涨跌 | 年相关性 | 年标准差 | 年BETA值 | 行业 | 操作 | 时间 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 600010 | 包钢股份 | -0.53% | 1.87 | 1.89 | 1.90 | 1.87 | 1.87 | 154878819 | 0.489 | -0.53% | -0.53% | -1.06% | -0.53% | -1.58% | -2.60% | 0.5002 | 2.26 | 1.1419 | 钢铁 | +自选 | 15:00:00 |
2 | 600019 | 宝钢股份 | -1.28% | 6.19 | 6.29 | 6.29 | 6.15 | 6.19 | 43680303 | 0.200 | -0.16% | +0.16% | +0.16% | -1.28% | -1.43% | -2.37% | 0.5861 | 1.71 | 1.0124 | 钢铁 | +自选 | 15:00:00 |
3 | 600022 | 山东钢铁 | -1.32% | 1.50 | 1.52 | 1.52 | 1.50 | 1.50 | 43271940 | 0.395 | 0.00% | 0.00% | 0.00% | -1.32% | -1.32% | -3.23% | 0.6466 | 1.33 | 0.8687 | 钢铁 | +自选 | 15:00:00 |
4 | 600117 | 西宁特钢 | -1.68% | 2.93 | 2.98 | 2.99 | 2.92 | 2.93 | 5614129 | 0.537 | 0.00% | 0.00% | 0.00% | -1.68% | -1.35% | -2.33% | 0.6360 | 1.93 | 1.2399 | 钢铁 | +自选 | 15:00:00 |
5 | 600126 | 杭钢股份 | 0.00% | 5.02 | 5.06 | 5.22 | 4.96 | 5.02 | 44923043 | 1.330 | +0.20% | -0.20% | -0.59% | 0.00% | -2.33% | -2.71% | 0.5817 | 1.70 | 0.9989 | 钢铁 | +自选 | 15:00:00 |
6 | 600231 | 凌钢股份 | +1.74% | 2.34 | 2.31 | 2.34 | 2.29 | 2.34 | 13669632 | 0.479 | +0.86% | +1.30% | +1.74% | +1.74% | -0.43% | -4.49% | 0.5503 | 2.03 | 1.1284 | 钢铁 | +自选 | 15:00:00 |
7 | 600282 | 南钢股份 | -0.26% | 3.81 | 3.85 | 3.85 | 3.80 | 3.81 | 52012931 | 1.165 | +0.26% | 0.00% | +0.26% | -0.26% | -0.26% | -0.26% | 0.4325 | 1.92 | 0.8388 | 钢铁 | +自选 | 15:00:00 |
8 | 600307 | 酒钢宏兴 | -1.21% | 1.63 | 1.65 | 1.66 | 1.63 | 1.63 | 29530845 | 0.472 | -0.61% | -0.61% | 0.00% | -1.21% | -1.21% | -2.98% | 0.5621 | 1.89 | 1.0731 | 钢铁 | +自选 | 15:00:00 |
9 | 600507 | 方大特钢 | +0.36% | 5.60 | 5.58 | 5.60 | 5.56 | 5.60 | 8167162 | 0.379 | +0.18% | +0.18% | +0.18% | +0.36% | +0.54% | -0.36% | 0.4318 | 1.61 | 0.7022 | 钢铁 | +自选 | 15:00:00 |
10 | 600569 | 安阳钢铁 | -1.40% | 2.11 | 2.14 | 2.15 | 2.10 | 2.11 | 11571000 | 0.403 | 0.00% | 0.00% | 0.00% | -1.40% | -1.40% | -2.76% | 0.6128 | 2.16 | 1.3370 | 钢铁 | +自选 | 15:00:00 |
11 | 600581 | 八一钢铁 | -1.20% | 4.10 | 4.16 | 4.16 | 4.09 | 4.10 | 12854903 | 0.839 | 0.00% | 0.00% | 0.00% | -1.20% | -2.15% | -3.98% | 0.5683 | 2.90 | 1.6647 | 钢铁 | +自选 | 15:00:00 |
12 | 600782 | 新钢股份 | -0.96% | 4.13 | 4.18 | 4.19 | 4.12 | 4.13 | 33666600 | 1.056 | 0.00% | 0.00% | -0.24% | -0.96% | -1.67% | -3.73% | 0.6404 | 1.89 | 1.2226 | 钢铁 | +自选 | 15:00:00 |
13 | 600808 | 马钢股份 | -0.70% | 2.84 | 2.87 | 2.87 | 2.83 | 2.84 | 23577220 | 0.395 | +0.35% | +0.35% | 0.00% | -0.70% | -0.70% | -2.74% | 0.6348 | 2.00 | 1.2824 | 钢铁 | +自选 | 15:00:00 |
14 | 601003 | 柳钢股份 | -1.68% | 4.09 | 4.16 | 4.19 | 4.08 | 4.09 | 10097540 | 0.394 | -0.24% | 0.00% | 0.00% | -1.68% | -2.39% | -4.66% | 0.4490 | 2.29 | 1.0386 | 钢铁 | +自选 | 15:00:00 |
15 | 601005 | 重庆钢铁 | -0.63% | 1.57 | 1.58 | 1.59 | 1.57 | 1.57 | 26152782 | 0.312 | 0.00% | 0.00% | 0.00% | -0.63% | -1.26% | -3.68% | 0.6351 | 1.58 | 1.0136 | 钢铁 | +自选 | 15:00:00 |
16 | 603878 | 武进不锈 | +0.08% | 12.00 | 11.93 | 12.10 | 11.93 | 12.00 | 2796492 | 0.698 | 0.00% | +0.17% | +0.17% | +0.08% | -0.91% | -1.88% | 0.3995 | 2.59 | 1.0452 | 钢铁 | +自选 | 15:00:00 |
17 | 000708 | 中信特钢 | -0.45% | 17.58 | 17.79 | 17.80 | 17.56 | 17.58 | 4793167 | 0.095 | -0.28% | -0.28% | -0.06% | -0.45% | -1.95% | -2.33% | 0.5010 | 2.09 | 1.0577 | 钢铁 | +自选 | 15:00:00 |
18 | 000709 | 河钢股份 | -0.86% | 2.30 | 2.33 | 2.33 | 2.29 | 2.30 | 57008941 | 0.551 | 0.00% | 0.00% | 0.00% | -0.86% | -0.86% | -2.54% | 0.4509 | 2.17 | 0.9883 | 钢铁 | +自选 | 15:00:00 |
19 | 000717 | 韶钢松山 | -1.09% | 2.73 | 2.77 | 2.78 | 2.72 | 2.73 | 14665639 | 0.605 | -0.36% | 0.00% | -0.36% | -1.09% | -1.80% | -3.53% | 0.6174 | 1.78 | 1.1101 | 钢铁 | +自选 | 15:00:00 |
20 | 000761 | 本钢板材 | -1.99% | 3.94 | 3.99 | 4.02 | 3.88 | 3.94 | 15526405 | 0.419 | 0.00% | +0.25% | +0.77% | -1.99% | -1.99% | -0.51% | 0.4541 | 2.07 | 0.9495 | 钢铁 | +自选 | 15:00:00 |
21 | 000778 | 新兴铸管 | -0.74% | 4.01 | 4.05 | 4.07 | 4.00 | 4.01 | 30493400 | 0.783 | -0.25% | 0.00% | -0.25% | -0.74% | -1.96% | -4.07% | 0.6140 | 1.84 | 1.1412 | 钢铁 | +自选 | 15:00:00 |
22 | 000825 | 太钢不锈 | -1.62% | 4.25 | 4.33 | 4.34 | 4.25 | 4.25 | 26895976 | 0.472 | 0.00% | -0.23% | -0.23% | -1.62% | -2.30% | -3.63% | 0.7170 | 1.88 | 1.3616 | 钢铁 | +自选 | 15:00:00 |
23 | 000898 | 鞍钢股份 | 0.00% | 2.93 | 2.94 | 2.95 | 2.91 | 2.93 | 23640361 | 0.298 | 0.00% | 0.00% | 0.00% | 0.00% | +0.69% | -1.01% | 0.6907 | 1.64 | 1.1442 | 钢铁 | +自选 | 15:00:00 |
24 | 000932 | 华菱钢铁 | -1.11% | 5.34 | 5.41 | 5.47 | 5.32 | 5.34 | 44024600 | 0.770 | 0.00% | -0.19% | -0.37% | -1.11% | -0.19% | -2.55% | 0.6208 | 1.90 | 1.1914 | 钢铁 | +自选 | 15:00:00 |
25 | 000959 | 首钢股份 | -1.05% | 3.77 | 3.81 | 3.83 | 3.76 | 3.77 | 11770572 | 0.196 | -0.26% | -0.26% | -0.26% | -1.05% | -1.57% | -3.33% | 0.5755 | 1.80 | 1.0464 | 钢铁 | +自选 | 15:00:00 |
26 | 002075 | 沙钢股份 | -0.24% | 4.10 | 4.11 | 4.13 | 4.06 | 4.10 | 15630256 | 0.708 | -0.24% | -0.24% | -0.24% | -0.24% | -0.97% | -2.38% | 0.6849 | 1.88 | 1.3006 | 钢铁 | +自选 | 15:00:00 |
27 | 002110 | 三钢闽光 | -0.81% | 4.87 | 4.92 | 4.94 | 4.85 | 4.87 | 8728352 | 0.356 | +0.21% | 0.00% | +0.41% | -0.81% | -1.22% | -2.21% | 0.5432 | 1.86 | 1.0206 | 钢铁 | +自选 | 15:00:00 |
28 | 002318 | 久立特材 | +0.13% | 15.24 | 15.29 | 15.47 | 15.17 | 15.24 | 9531445 | 0.999 | +0.07% | -0.39% | -0.46% | +0.13% | +0.13% | -2.18% | 0.4039 | 2.06 | 0.8404 | 钢铁 | +自选 | 15:00:00 |
29 | 002443 | 金洲管道 | -1.37% | 6.50 | 6.56 | 6.59 | 6.48 | 6.50 | 8165001 | 1.573 | +0.15% | +0.15% | 0.00% | -1.37% | -1.81% | -3.27% | 0.4859 | 2.77 | 1.3595 | 钢铁 | +自选 | 15:00:00 |
30 | 002478 | 常宝股份 | -1.07% | 5.53 | 5.58 | 5.61 | 5.53 | 5.53 | 9876000 | 1.595 | -0.36% | -0.18% | -0.18% | -1.07% | -2.64% | -5.47% | 0.3256 | 3.08 | 1.0130 | 钢铁 | +自选 | 15:00:00 |
31 | 002756 | 永兴材料 | +1.99% | 83.87 | 82.03 | 85.43 | 81.87 | 83.87 | 8620781 | 3.132 | +0.20% | +0.08% | +0.08% | +1.99% | -0.50% | -2.48% | 0.4044 | 3.23 | 1.3194 | 钢铁 | +自选 | 15:00:00 |
32 | 600399 | 抚顺特钢 | +2.98% | 11.75 | 11.41 | 11.80 | 11.31 | 11.75 | 37431357 | 1.898 | 0.00% | +0.43% | +0.34% | +2.98% | +2.80% | +1.56% | 0.3276 | 3.13 | 1.0357 | 钢铁 | +自选 | 15:00:00 |
33 | 688186 | 广大特材 | +0.58% | 27.70 | 27.41 | 28.10 | 27.41 | 27.70 | 1374587 | 0.913 | -0.04% | -0.61% | -0.68% | +0.58% | -0.93% | -5.49% | 0.4432 | 3.45 | 1.5445 | 钢铁 | +自选 | 15:00:00 |
34 | 601686 | 友发集团 | -1.28% | 6.18 | 6.26 | 6.31 | 6.16 | 6.18 | 1972100 | 0.351 | +0.32% | +0.16% | +0.16% | -1.28% | -1.28% | -2.22% | 0.6082 | 1.83 | 1.1242 | 钢铁 | +自选 | 15:00:00 |
35 | 603995 | 甬金股份 | +0.22% | 27.82 | 27.67 | 28.54 | 27.61 | 27.82 | 2442117 | 1.493 | +0.04% | +0.40% | +0.29% | +0.22% | -0.07% | -1.52% | 0.1437 | 3.56 | 0.5167 | 钢铁 | +自选 | 15:00:00 |
36 | 605158 | 华达新材 | -2.04% | 6.73 | 6.88 | 6.89 | 6.72 | 6.73 | 2133730 | 1.479 | -0.15% | -0.30% | -0.30% | -2.04% | -3.30% | -4.27% | 0.5256 | 2.20 | 1.1680 | 钢铁 | +自选 | 15:00:00 |
37 | 001203 | 大中矿业 | -0.33% | 12.13 | 12.17 | 12.22 | 12.04 | 12.13 | 5078600 | 1.164 | +0.58% | +0.58% | +0.33% | -0.33% | -0.57% | -1.78% | 0.4036 | 2.68 | 1.0926 | 钢铁 | +自选 | 15:00:00 |
38 | 300881 | 盛德鑫泰 | -3.56% | 33.83 | 35.03 | 35.21 | 33.72 | 33.83 | 980000 | 3.697 | +0.09% | +0.03% | -0.15% | -3.56% | -4.06% | -2.06% | 0.2797 | 3.60 | 1.0171 | 钢铁 | +自选 | 15:00:00 |
39 | 301160 | 翔楼新材 | -0.96% | 34.94 | 35.35 | 35.36 | 34.87 | 34.94 | 406492 | 2.296 | +0.09% | -0.09% | -0.23% | -0.96% | -0.74% | -1.02% | 0.2692 | 钢铁 | +自选 | 15:00:00 |
总数:39条