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
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
国药一致/000028.SZ
2019-01-2140.3940.9540.2040.370.27%-0.25%1.50%984,50039,844,00070%40.470.83%40.320.22%40.080.48%39.770.01%-0.21%
丰原药业/000153.SZ
2019-01-215.655.675.575.630.00%0.14%-0.05%1,325,9007,454,00061%5.620.59%5.60-0.25%5.610.21%5.630.23%0.60%
民生控股/000416.SZ
2019-01-214.184.244.174.190.48%-0.36%-2.58%4,667,30019,627,00064%4.211.11%4.20-0.73%4.26-0.33%4.30-0.32%0.09%
白云山/000522.SZ
2013-03-1323.5224.0823.1223.27-1.40%-0.69%-7.16%13,317,800312,063,00080%23.43-1.59%23.62-2.10%24.42-1.73%25.07-0.40%0.03%
金浦钛业/000545.SZ
2019-01-213.313.353.283.32-1.48%0.12%0.79%13,078,00043,370,000173%3.32-1.95%3.34-0.03%3.320.18%3.290.46%0.22%
海南海药/000566.SZ
2019-01-215.475.645.475.57-0.18%-0.23%3.26%12,461,40069,569,000109%5.580.92%5.520.56%5.480.81%5.390.77%0.40%
东北制药/000597.SZ
2019-01-2110.7310.9410.7310.891.49%0.20%1.97%1,937,90021,061,000116%10.870.88%10.810.27%10.790.33%10.680.42%0.45%
渤海股份/000605.SZ
2019-01-219.959.989.689.83-0.30%0.00%-2.88%6,692,20065,784,00046%9.83-1.37%10.05-4.51%10.540.57%10.120.20%1.08%
仁和药业/000650.SZ
2019-01-215.705.855.695.832.28%0.78%4.74%23,966,600138,654,000175%5.792.74%5.681.63%5.631.52%5.570.78%-0.12%
浙江震元/000705.SZ
2019-01-216.266.316.246.260.00%-0.21%-0.02%2,056,20012,899,000117%6.270.30%6.270.02%6.26-0.10%6.260.13%0.21%
普洛药业/000739.SZ
2019-01-217.878.097.838.083.32%1.57%4.47%8,242,00065,561,000169%7.961.99%7.861.17%7.801.47%7.730.57%0.39%
新华制药/000756.SZ
2019-01-216.106.236.106.160.82%-0.13%1.25%3,137,70019,354,000104%6.171.31%6.10-0.80%6.180.26%6.080.48%0.75%
北大医药/000788.SZ
2019-01-215.325.425.315.340.95%-0.47%0.28%3,084,20016,547,000137%5.372.15%5.300.38%5.310.23%5.330.17%0.17%
泰合健康/000790.SZ
2019-01-214.414.444.344.37-0.23%-0.57%0.44%8,475,60037,248,00085%4.40-0.59%4.390.02%4.390.27%4.350.37%0.49%
金陵药业/000919.SZ
2019-01-216.486.526.466.500.46%0.03%1.58%758,7004,930,00086%6.500.87%6.460.25%6.450.34%6.400.33%0.20%
广济药业/000952.SZ
2019-01-2110.0410.1310.0110.040.00%-0.30%0.41%1,992,40020,063,000125%10.070.97%9.990.31%9.980.33%10.000.06%0.05%
华东医药/000963.SZ
2019-01-2127.7027.8827.2727.37-0.47%-0.67%4.97%13,578,100374,148,00094%27.560.90%27.301.15%26.701.64%26.070.73%0.26%
九 芝 堂/000989.SZ
2019-01-2110.3710.6210.2310.27-1.06%-1.20%1.71%13,715,900142,573,00098%10.401.36%10.271.11%10.180.60%10.100.49%0.26%
华邦健康/002004.SZ
2019-01-214.924.954.884.90-0.41%-0.45%0.47%3,628,00017,856,00078%4.920.65%4.90-0.20%4.900.31%4.880.19%0.27%
京新药业/002020.SZ
2019-01-218.898.978.758.82-0.68%-0.52%2.50%4,244,60037,633,000104%8.870.14%8.820.77%8.730.90%8.610.60%0.19%
双鹭药业/002038.SZ
2019-01-2125.8326.2825.8325.971.68%-0.33%3.08%5,890,400153,472,000140%26.063.00%25.501.39%25.331.11%25.190.69%-0.03%
海翔药业/002099.SZ
2019-01-214.644.724.624.691.52%0.43%3.05%7,076,00033,047,000135%4.671.52%4.610.90%4.590.79%4.550.58%0.20%
沃华医药/002107.SZ
2019-01-217.067.177.027.04-0.28%-0.31%0.69%833,9005,889,000101%7.060.81%7.020.31%7.000.50%6.990.24%0.38%
紫鑫药业/002118.SZ
2019-01-215.295.435.175.281.34%-0.64%-1.25%48,848,400259,560,00093%5.313.37%5.250.21%5.31-2.91%5.350.17%2.07%
嘉应制药/002198.SZ
2019-01-215.235.385.235.310.95%-0.11%2.63%4,364,20023,198,000133%5.321.35%5.250.96%5.210.81%5.170.70%0.01%
恒康医疗/002219.SZ
2019-01-213.383.443.373.39-1.17%-0.44%-3.99%9,453,40032,189,00075%3.410.09%3.40-1.11%3.45-0.69%3.53-0.31%0.09%
鱼跃医疗/002223.SZ
2019-01-2121.2621.6621.1421.401.42%0.11%4.53%9,323,000199,301,000162%21.380.75%21.231.27%20.951.42%20.471.28%0.64%
联化科技/002250.SZ
2019-01-218.889.458.889.334.83%0.72%2.93%7,663,00070,980,000202%9.264.54%9.061.31%9.060.86%9.060.63%-0.08%
上海莱士/002252.SZ
2019-01-217.097.206.987.131.13%0.38%-3.88%59,992,900426,112,00066%7.100.62%7.10-0.45%7.18-0.10%7.42-1.00%0.10%
恩华药业/002262.SZ
2019-01-219.9010.309.709.751.04%-2.29%5.60%56,011,600558,956,000353%9.986.88%9.646.19%9.455.66%9.234.29%0.41%
信立泰/002294.SZ
2019-01-2121.3021.3920.9321.09-0.52%-0.39%3.02%7,619,700161,321,000109%21.170.76%20.831.32%20.590.90%20.470.40%-0.07%
仙琚制药/002332.SZ
2019-01-216.366.456.286.410.79%0.36%4.48%9,817,80062,703,000121%6.392.00%6.271.31%6.191.24%6.140.56%0.00%
永安药业/002365.SZ
2019-01-2110.6811.0910.5510.841.98%-0.15%3.77%5,842,20063,425,000210%10.863.96%10.622.15%10.541.92%10.450.99%0.01%
亚太药业/002370.SZ
2019-01-2113.4513.4713.4513.45-9.97%0.00%-17.72%17,230,700231,754,000156%13.45-13.11%14.26-12.51%14.83-9.92%16.35-3.95%-0.13%
信邦制药/002390.SZ
2019-01-213.964.043.954.021.52%0.15%0.78%16,125,40064,735,000125%4.012.45%3.960.48%3.960.30%3.990.08%-0.15%
力生制药/002393.SZ
2019-01-2122.4722.6722.4122.510.13%-0.20%0.45%670,60015,126,000115%22.560.28%22.520.14%22.500.23%22.410.26%0.34%
海普瑞/002399.SZ
2019-01-2120.3020.8720.1220.430.79%-0.45%1.90%3,682,60075,578,000102%20.522.15%20.161.03%20.031.09%20.05-0.09%-0.98%
科伦药业/002422.SZ
2019-01-2121.7622.0321.5021.740.18%-0.14%4.64%8,599,300187,218,000131%21.771.42%21.441.53%21.091.52%20.780.92%0.22%
九安医疗/002432.SZ
2019-01-215.535.555.465.49-0.18%-0.38%-1.12%2,889,10015,923,00047%5.510.47%5.51-0.36%5.53-0.13%5.550.24%0.49%
誉衡药业/002437.SZ
2019-01-213.033.102.973.00-0.66%-0.66%2.04%18,262,00055,145,000129%3.020.84%2.980.68%2.970.71%2.940.58%0.08%
千红制药/002550.SZ
2019-01-214.054.094.024.060.74%-0.02%1.37%3,109,50012,628,000104%4.061.12%4.040.12%4.040.22%4.010.48%0.49%
尚荣医疗/002551.SZ
2019-01-215.015.014.934.96-0.60%-0.26%0.47%3,644,00018,121,000117%4.971.08%4.940.31%4.940.26%4.940.24%0.46%
金达威/002626.SZ
2019-01-2112.3112.5912.2712.542.20%0.45%2.57%5,073,40063,336,000161%12.482.14%12.321.03%12.270.76%12.230.39%0.14%
海思科/002653.SZ
2019-01-2110.2010.2410.1010.160.59%-0.19%0.40%2,367,70024,101,00077%10.181.27%10.080.22%10.09-0.12%10.120.20%-0.69%
东诚药业/002675.SZ
2019-01-218.789.128.758.912.41%-0.61%5.46%8,071,10072,359,000176%8.973.45%8.792.70%8.632.43%8.451.48%0.50%
双成药业/002693.SZ
2019-01-214.094.164.064.110.24%-0.07%0.27%3,034,00012,479,000131%4.110.88%4.10-0.10%4.110.12%4.100.22%0.31%
乐普医疗/300003.SZ
2019-01-2120.9921.8420.7521.150.71%-0.64%7.74%45,607,800970,842,000164%21.292.91%20.533.45%20.032.52%19.631.58%-0.15%
莱美药业/300006.SZ
2019-01-213.783.853.783.821.06%0.05%-0.16%6,066,30023,162,00077%3.821.54%3.77-0.50%3.82-0.08%3.830.16%0.38%
爱尔眼科/300015.SZ
2019-01-2127.0227.8527.0027.431.59%-0.50%3.18%14,931,800411,622,000155%27.572.41%27.171.18%26.891.33%26.590.92%0.30%
北陆药业/300016.SZ
2019-01-217.007.046.906.93-0.86%-0.53%0.29%6,008,20041,860,000110%6.970.74%6.92-0.13%6.940.28%6.91-0.07%-0.07%
红日药业/300026.SZ
2019-01-213.083.103.083.100.65%0.36%-0.16%11,015,50034,030,000142%3.090.36%3.09-0.19%3.09-0.03%3.11-0.06%0.06%
阳普医疗/300030.SZ
2019-01-215.535.635.535.570.91%-0.52%0.34%1,671,9009,361,000100%5.601.73%5.550.29%5.550.40%5.550.27%0.46%
康芝药业/300086.SZ
2019-01-216.006.085.915.98-0.50%-0.08%-0.50%7,423,70044,432,00091%5.99-0.86%6.060.08%6.040.02%6.01-0.07%-0.03%
华仁药业/300110.SZ
2019-01-213.313.353.283.30-0.30%-0.27%1.10%12,713,20042,072,000108%3.310.98%3.280.46%3.280.40%3.260.18%-0.02%
东富龙/300171.SZ
2019-01-216.966.966.816.93-0.43%0.64%-1.56%6,170,20042,485,00044%6.89-1.05%7.06-0.27%7.060.00%7.040.17%0.24%
福安药业/300194.SZ
2019-01-213.393.613.383.482.65%-0.80%2.56%9,073,40031,825,000245%3.514.00%3.452.28%3.431.69%3.391.28%0.38%
翰宇药业/300199.SZ
2019-01-219.449.529.399.43-0.21%-0.12%1.39%4,664,20044,036,00099%9.440.54%9.370.66%9.300.69%9.300.22%-0.29%
理邦仪器/300206.SZ
2019-01-216.156.216.056.09-0.33%-0.81%0.07%988,4006,069,00088%6.141.07%6.10-0.03%6.110.18%6.090.46%0.46%
千山药机/300216.SZ
2019-01-213.994.053.974.010.00%-0.07%-2.17%8,773,80035,208,00063%4.010.83%4.00-0.25%4.01-0.35%4.10-0.07%0.06%
金城医药/300233.SZ
2019-01-2114.8314.9414.4514.47-1.56%-1.16%1.52%1,283,10018,784,000137%14.64-0.97%14.651.10%14.480.68%14.250.53%0.44%
冠昊生物/300238.SZ
2019-01-2110.0410.139.9610.01-0.30%-0.33%-1.14%1,759,00017,665,00068%10.040.62%10.03-0.66%10.080.23%10.130.00%0.27%
迪安诊断/300244.SZ
2019-01-2115.5615.7615.4715.731.22%0.53%1.25%3,510,90054,935,000128%15.651.55%15.500.28%15.500.38%15.54-0.17%0.05%
宝莱特/300246.SZ
2019-01-2111.6911.6911.4011.56-0.17%0.41%0.26%1,334,10015,360,000119%11.51-0.70%11.61-0.32%11.600.04%11.530.07%0.31%
仟源医药/300254.SZ
2019-01-216.917.116.906.950.43%-0.47%1.15%1,518,00010,600,00093%6.981.45%6.930.09%6.930.42%6.870.48%0.45%
常山药业/300255.SZ
2019-01-214.244.374.224.342.36%0.88%2.82%7,851,70033,780,000202%4.302.60%4.241.00%4.230.83%4.220.60%0.17%
雅本化学/300261.SZ
2019-01-215.205.245.085.180.39%0.12%2.96%10,163,70052,583,000283%5.171.91%5.101.55%5.071.64%5.031.15%0.13%
尔康制药/300267.SZ
2019-01-213.603.983.593.804.97%0.24%2.98%23,033,80087,320,000266%3.795.01%3.733.41%3.692.16%3.690.57%-0.47%
和佳股份/300273.SZ
2019-01-214.995.044.954.960.20%-0.66%0.22%8,628,00043,077,00093%4.991.61%4.950.04%4.960.26%4.950.37%0.41%
三诺生物/300298.SZ
2019-01-2111.0011.1810.8511.002.80%-0.15%3.62%3,478,00038,318,000146%11.023.77%10.761.43%10.711.16%10.620.59%0.00%
戴维医疗/300314.SZ
2019-01-218.408.478.298.30-1.89%-0.92%-3.53%1,340,70011,231,00060%8.380.41%8.37-0.81%8.44-0.52%8.60-0.02%0.45%
博晖创新/300318.SZ
2019-01-213.894.163.894.003.63%-1.11%1.83%8,278,50033,486,000289%4.055.20%3.983.32%3.972.61%3.931.45%0.08%
凯利泰/300326.SZ
2019-01-219.209.228.698.794.64%-1.11%5.57%13,779,200122,487,000300%8.896.00%8.684.20%8.524.04%8.332.89%0.33%
泰格医药/300347.SZ
2019-01-2142.8644.7542.8544.082.97%0.09%9.90%4,522,700199,182,000111%44.043.54%42.983.15%41.862.64%40.111.23%-0.24%
楚天科技/300358.SZ
2019-01-218.278.288.068.12-2.52%-0.16%-2.02%9,543,10077,618,000164%8.13-6.17%8.48-0.67%8.41-0.34%8.29-0.04%0.62%
博腾股份/300363.SZ
2019-01-218.628.628.478.560.12%0.02%-0.65%1,875,80016,054,000112%8.560.53%8.530.39%8.52-0.02%8.62-0.54%-0.49%
迪瑞医疗/300396.SZ
2019-01-2112.6012.9612.5112.892.55%0.26%2.82%1,487,40019,122,000154%12.862.94%12.631.27%12.571.13%12.540.52%0.31%
花园生物/300401.SZ
2019-01-2112.4512.7312.4012.44-0.16%-0.70%1.74%8,192,900102,639,000174%12.531.39%12.390.81%12.340.79%12.230.41%0.10%
华润双鹤/600062.SH
2019-01-2112.0512.2011.9812.03-0.17%-0.50%2.18%12,029,800145,444,000163%12.091.66%11.921.07%11.821.16%11.770.49%-0.08%
太极集团/600129.SH
2019-01-218.959.148.848.87-0.34%-1.37%0.37%4,419,20039,741,000194%8.991.06%8.920.71%8.900.67%8.840.63%0.26%
复星医药/600196.SH
2019-01-2123.8024.3023.4323.700.00%-0.52%4.55%27,666,000659,125,000142%23.821.45%23.471.77%23.051.83%22.671.13%0.07%
浙江医药/600216.SH
2019-01-218.868.968.788.83-0.45%-0.44%0.87%11,649,200103,311,000129%8.870.52%8.820.14%8.810.41%8.750.33%0.08%
太龙药业/600222.SH
2019-01-213.733.793.723.740.54%-0.32%1.55%3,601,70013,515,00094%3.751.16%3.720.19%3.720.27%3.680.68%0.63%
天方药业/600253.SH
2013-06-066.366.386.216.26-2.03%-0.56%-3.02%11,184,10070,406,000112%6.30-2.33%6.48-0.99%6.50-0.45%6.46-0.05%0.07%
海正药业/600267.SH
2019-01-218.508.558.338.36-1.30%-0.52%2.77%11,448,30096,208,00086%8.400.93%8.300.56%8.241.02%8.140.40%-0.19%
恒瑞医药/600276.SH
2019-01-2158.9660.4658.8559.07-0.17%-0.82%4.29%15,793,000940,626,000108%59.560.75%58.941.45%57.921.46%56.641.36%0.83%
广汇汽车/600297.SH
2019-01-214.454.454.384.430.45%0.18%2.50%12,292,00054,354,00073%4.420.45%4.410.89%4.360.74%4.320.37%0.60%
中新药业/600329.SH
2019-01-2112.7113.0312.7112.861.18%-0.34%1.75%4,369,40056,382,000147%12.902.23%12.700.98%12.650.70%12.640.36%0.05%
亚宝药业/600351.SH
2019-01-215.935.965.855.88-0.51%-0.41%1.54%3,572,80021,095,000114%5.900.39%5.870.36%5.860.52%5.790.47%0.24%
山东金泰/600385.SH
2019-01-219.9010.049.7410.041.62%0.72%-0.60%561,4005,596,00085%9.970.31%9.99-0.60%10.04-0.34%10.10-0.36%0.08%
现代制药/600420.SH
2019-01-219.229.229.059.10-0.98%-0.09%0.80%2,867,70026,119,000139%9.110.00%9.100.18%9.080.28%9.030.16%0.19%
蓝光发展/600466.SH
2019-01-215.365.365.205.26-0.94%0.32%-1.41%12,920,10067,744,000139%5.24-0.11%5.24-0.30%5.26-0.21%5.34-0.56%-0.03%
千金药业/600479.SH
2019-01-218.008.127.968.070.88%0.11%1.32%2,930,70023,624,000139%8.061.15%8.000.33%8.000.31%7.970.30%0.16%
天药股份/600488.SH
2019-01-213.903.953.893.920.51%0.03%1.29%1,221,1004,786,00097%3.920.51%3.900.23%3.890.52%3.870.29%0.33%
国药股份/600511.SH
2019-01-2122.7623.4322.7023.302.37%0.53%5.79%3,575,80082,875,000100%23.182.33%22.801.87%22.311.79%22.020.37%-0.35%
联环药业/600513.SH
2019-01-216.346.406.286.330.16%-0.38%0.80%1,719,60010,926,000124%6.351.03%6.310.11%6.310.25%6.280.37%0.37%
康美药业/600518.SH
2019-01-217.377.477.327.360.14%-0.50%-0.54%69,549,900514,454,00068%7.400.91%7.370.64%7.330.25%7.400.24%-1.13%
华海药业/600521.SH
2019-01-2111.6011.7411.2311.36-2.82%-0.44%3.73%34,118,800389,290,000200%11.410.75%11.282.20%11.101.85%10.951.20%0.10%
康缘药业/600557.SH
2019-01-2110.6910.9610.6910.952.62%0.79%6.96%2,694,70029,275,00097%10.862.19%10.681.25%10.541.38%10.241.10%0.38%
中珠医疗/600568.SH
2019-01-212.522.542.492.51-1.18%-0.32%-0.20%27,903,60070,261,00075%2.52-1.45%2.540.20%2.530.16%2.520.28%0.55%
康恩贝/600572.SH
2019-01-215.855.895.845.870.51%0.07%0.46%9,534,10055,925,00089%5.870.53%5.840.19%5.840.07%5.84-0.02%-0.13%
上实医药/600607.SH
2010-02-0323.0523.8722.0023.520.26%0.86%-0.23%13,907,400324,308,000181%23.32-1.82%23.69-0.33%23.58-0.03%23.58-0.36%0.02%
神奇制药/600613.SH
2019-01-215.215.275.175.200.39%-0.54%0.99%1,262,7006,601,000102%5.230.97%5.190.50%5.180.27%5.150.35%0.37%
哈药股份/600664.SH
2019-01-213.793.853.793.830.79%0.10%0.42%7,851,30030,037,00090%3.830.87%3.800.26%3.800.16%3.81-0.08%-0.22%
奥瑞德/600666.SH
2019-01-213.123.183.103.12-0.64%-0.61%-2.44%14,995,60047,078,00058%3.14-0.57%3.17-0.19%3.18-0.47%3.200.03%0.22%
南京医药/600713.SH
2019-01-214.344.354.314.340.00%0.14%0.63%2,188,6009,485,000107%4.330.42%4.320.07%4.320.12%4.310.09%0.12%
广誉远/600771.SH
2019-01-2127.4928.1327.3027.36-0.55%-0.96%1.95%2,952,70081,568,000127%27.631.43%27.340.93%27.140.90%26.840.31%-0.40%
鲁抗医药/600789.SH
2019-01-218.408.468.328.34-0.71%-0.36%1.37%14,272,600119,467,00075%8.370.23%8.32-0.08%8.340.00%8.230.69%0.31%
华北制药/600812.SH
2019-01-214.154.204.154.170.24%-0.10%0.58%3,174,90013,253,000111%4.170.53%4.160.24%4.150.19%4.150.24%0.23%
人民同泰/600829.SH
2019-01-216.046.066.016.040.17%0.10%-0.05%813,4004,908,00088%6.030.37%6.02-0.17%6.04-0.48%6.040.13%0.24%
第一医药/600833.SH
2019-01-2110.4710.589.9910.07-5.62%-1.30%-6.19%9,553,20097,476,00098%10.20-6.26%10.84-4.81%11.10-0.67%10.74-0.06%1.77%
中西药业/600842.SH
2010-02-0313.8614.4013.0013.960.14%-0.13%-1.97%5,471,50076,483,000169%13.98-1.55%14.21-0.67%14.18-0.23%14.24-0.45%0.01%
上海医药/600849.SH
2010-02-0314.7115.4013.5014.73-1.67%-0.62%-3.90%31,553,800467,692,000150%14.82-3.32%15.42-1.21%15.37-0.62%15.33-0.51%0.26%
智慧能源/600869.SH
2019-01-215.005.555.005.508.70%5.73%7.23%39,833,900207,201,000169%5.202.83%5.141.42%5.16-0.17%5.130.73%0.69%
健民集团/600976.SH
2019-01-2115.2015.2614.9215.21-1.17%0.57%1.30%1,688,50025,537,000198%15.12-1.82%15.240.15%15.140.21%15.020.40%0.43%
马应龙/600993.SH
2019-01-2113.8013.8813.6513.74-0.43%-0.26%1.30%1,604,00022,096,00095%13.780.15%13.740.06%13.710.34%13.560.31%0.31%
莎普爱思/603168.SH
2019-01-216.946.996.926.980.43%0.26%0.39%1,342,8009,348,00066%6.960.88%6.94-0.19%6.950.03%6.950.14%-0.50%
柳药股份/603368.SH
2019-01-2126.1226.8225.7526.220.50%0.31%2.82%1,408,20036,811,000116%26.141.50%25.850.88%25.721.07%25.500.18%-0.11%
九洲药业/603456.SH
2019-01-216.786.946.786.901.77%0.33%3.42%1,634,00011,237,000118%6.882.00%6.770.89%6.750.90%6.670.88%0.56%