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
2021-04-2243.8044.0843.2843.870.57%0.43%2.77%3,149,400137,569,000127%43.680.78%43.350.58%43.190.66%42.690.47%0.23%
丰原药业/000153.SZ
2021-04-227.877.927.577.62-3.05%-1.30%-2.58%7,515,40058,020,00065%7.72-0.57%7.720.48%7.71-0.38%7.820.21%0.91%
民生控股/000416.SZ
2021-04-224.864.864.744.80-0.41%0.38%-0.81%3,588,30017,161,00071%4.78-1.46%4.84-0.84%4.87-0.04%4.84-0.12%-0.13%
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
2021-04-223.443.483.183.26-2.10%-2.13%3.33%137,659,200458,499,000317%3.333.96%3.263.59%3.213.25%3.162.40%0.53%
海南海药/000566.SZ
2021-04-226.616.616.436.48-1.97%-0.25%-5.57%16,455,600106,888,00035%6.50-0.90%6.53-0.67%6.57-0.71%6.860.44%1.14%
东北制药/000597.SZ
2021-04-224.944.944.874.89-0.41%-0.18%1.41%2,568,20012,581,00070%4.900.55%4.890.18%4.870.23%4.820.27%0.38%
渤海股份/000605.SZ
2021-04-225.725.735.605.62-0.71%-0.65%-4.28%3,808,30021,542,00045%5.66-0.49%5.75-0.88%5.780.09%5.87-1.28%-0.92%
仁和药业/000650.SZ
2021-04-227.918.227.807.991.27%-0.22%5.88%48,811,500390,880,000157%8.012.80%7.841.86%7.741.63%7.551.41%0.87%
浙江震元/000705.SZ
2021-04-227.257.987.257.9810.07%1.41%6.97%16,694,000131,365,000457%7.878.57%7.736.86%7.595.34%7.464.53%0.57%
普洛药业/000739.SZ
2021-04-2229.5029.6328.8229.06-1.09%-0.65%3.45%8,767,900256,453,00086%29.25-0.10%29.170.58%28.860.98%28.090.29%0.03%
新华制药/000756.SZ
2021-04-229.049.108.908.94-0.78%-0.13%1.38%1,824,70016,334,00080%8.950.01%8.930.53%8.870.64%8.82-0.07%0.23%
北大医药/000788.SZ
2021-04-227.097.197.067.11-0.28%-0.14%2.54%7,749,20055,172,000116%7.120.35%7.040.46%7.020.54%6.930.54%0.63%
华神科技/000790.SZ
2021-04-225.615.695.435.58-0.53%0.31%3.87%49,040,300272,791,00092%5.560.09%5.53-0.23%5.521.36%5.370.54%2.28%
金陵药业/000919.SZ
2021-04-228.808.808.118.222.75%-4.14%8.16%67,784,800581,282,000284%8.589.98%8.208.61%7.966.12%7.604.80%1.94%
广济药业/000952.SZ
2021-04-227.547.577.467.47-1.06%-0.40%0.97%1,807,40013,555,00085%7.500.27%7.470.04%7.470.31%7.400.22%0.14%
华东医药/000963.SZ
2021-04-2245.0046.2044.3045.361.48%0.12%11.06%100,225,9004,540,654,000138%45.305.02%43.393.11%42.682.71%40.842.25%0.89%
九 芝 堂/000989.SZ
2021-04-228.368.468.348.36-0.48%-0.46%-3.85%4,947,00041,551,00052%8.40-0.34%8.39-1.79%8.58-0.91%8.70-0.16%0.16%
华邦健康/002004.SZ
2021-04-226.406.656.266.30-0.79%-2.04%2.97%129,859,900835,101,000155%6.432.11%6.312.24%6.231.14%6.121.22%1.06%
京新药业/002020.SZ
2021-04-2211.9712.4711.9312.414.02%0.77%3.06%14,321,200176,359,000174%12.323.78%12.111.56%12.071.23%12.040.51%0.33%
双鹭药业/002038.SZ
2021-04-2210.6910.7510.5110.58-0.94%-0.38%1.83%13,946,100148,112,00099%10.620.23%10.560.70%10.530.34%10.390.50%0.61%
海翔药业/002099.SZ
2021-04-2210.8210.9910.6910.931.20%0.68%-0.61%9,661,100104,879,00041%10.860.12%10.86-0.64%10.980.04%11.000.25%1.16%
沃华医药/002107.SZ
2021-04-227.727.757.617.64-0.91%-0.12%0.63%2,758,20021,097,00089%7.650.04%7.620.07%7.620.21%7.59-0.91%-0.56%
紫鑫药业/002118.SZ
2021-04-223.123.173.073.10-0.64%-0.51%-2.02%24,022,40074,855,00069%3.12-1.33%3.18-1.40%3.20-0.09%3.160.22%0.09%
嘉应制药/002198.SZ
2021-04-226.877.166.797.164.99%2.08%12.23%35,064,700245,943,000197%7.013.38%6.813.65%6.582.94%6.382.82%1.78%
*ST恒康/002219.SZ
2021-04-223.373.503.163.443.30%4.24%12.86%67,358,500222,257,000239%3.30-0.84%3.284.29%3.187.08%3.052.21%1.54%
鱼跃医疗/002223.SZ
2021-04-2227.2227.4526.8527.13-0.33%0.05%1.85%10,498,800284,696,000124%27.12-0.08%27.110.29%26.980.55%26.640.32%0.08%
联化科技/002250.SZ
2021-04-2222.0822.2821.9022.000.14%-0.40%-3.68%4,822,400106,518,00084%22.090.65%22.09-1.38%22.38-0.46%22.84-1.11%-0.84%
上海莱士/002252.SZ
2021-04-227.728.057.718.023.89%0.70%5.74%59,364,300472,791,000254%7.963.13%7.792.23%7.722.14%7.591.68%0.15%
恩华药业/002262.SZ
2021-04-2215.4815.5815.3315.45-0.32%0.01%2.62%4,590,50070,916,00080%15.450.88%15.300.84%15.180.41%15.060.20%0.06%
信立泰/002294.SZ
2021-04-2235.7036.2235.3235.730.03%-0.04%1.09%3,010,300107,605,00095%35.75-0.35%36.030.20%35.760.68%35.35-0.04%-0.56%
仙琚制药/002332.SZ
2021-04-2213.7113.8513.5013.700.07%0.18%0.74%6,525,60089,247,00063%13.68-0.91%13.84-0.47%13.81-0.07%13.600.18%0.35%
永安药业/002365.SZ
2021-04-229.439.509.329.36-0.64%-0.36%2.23%3,312,40031,117,000140%9.390.76%9.310.74%9.250.75%9.160.46%0.06%
亚太药业/002370.SZ
2021-04-224.184.214.094.13-1.20%-0.27%1.23%17,661,80073,144,00075%4.14-1.29%4.22-0.78%4.190.46%4.080.42%0.08%
信邦制药/002390.SZ
2021-04-229.609.829.549.750.52%0.69%2.61%13,733,400132,978,00092%9.68-0.70%9.680.56%9.640.46%9.500.29%0.40%
力生制药/002393.SZ
2021-04-2218.6318.7518.5618.63-0.16%-0.18%-1.96%656,20012,247,00027%18.66-0.11%18.73-0.39%18.83-0.49%19.000.13%0.55%
海普瑞/002399.SZ
2021-04-2217.4517.5217.0817.10-1.44%-0.67%-0.63%3,702,20063,735,000140%17.22-1.09%17.34-0.63%17.350.09%17.210.05%-0.04%
科伦药业/002422.SZ
2021-04-2220.9020.9320.5420.74-0.05%0.02%-0.39%8,067,400167,281,00072%20.740.88%20.70-0.27%20.760.10%20.82-0.13%-0.48%
九安医疗/002432.SZ
2021-04-228.888.958.728.76-1.24%-0.57%-0.21%7,574,50066,729,00082%8.81-0.33%8.780.21%8.770.00%8.780.24%0.60%
誉衡药业/002437.SZ
2021-04-222.662.692.642.65-0.75%-0.49%0.00%14,514,10038,653,00097%2.660.04%2.66-0.04%2.660.23%2.650.08%0.04%
千红制药/002550.SZ
2021-04-224.164.204.114.13-0.96%-0.51%1.67%6,344,20026,334,000115%4.151.00%4.110.32%4.110.44%4.060.45%0.39%
尚荣医疗/002551.SZ
2021-04-225.715.915.665.892.43%1.15%3.66%18,747,800109,170,000150%5.821.34%5.760.75%5.750.68%5.680.55%0.42%
金达威/002626.SZ
2021-04-2237.6637.7536.8337.00-1.83%-0.22%-1.04%6,955,100257,919,000106%37.08-0.38%37.090.29%36.990.33%37.39-0.61%-0.45%
海思科/002653.SZ
2021-04-2226.1027.2326.1026.882.99%0.01%2.21%4,236,800113,874,00096%26.883.60%26.161.47%26.090.89%26.300.15%0.22%
东诚药业/002675.SZ
2021-04-2219.0019.0918.7318.79-0.84%-0.29%-1.98%2,864,00053,968,00085%18.84-0.93%18.940.01%18.870.21%19.17-0.79%-0.05%
双成药业/002693.SZ
2021-04-224.314.514.264.412.08%-0.34%-2.48%8,955,80039,632,00074%4.432.38%4.361.02%4.350.53%4.520.29%0.90%
乐普医疗/300003.SZ
2021-04-2227.4929.3027.2829.055.91%1.75%4.14%41,703,7001,190,676,000244%28.553.88%28.171.09%28.131.22%27.890.50%-0.34%
莱美药业/300006.SZ
2021-04-226.106.276.096.231.63%0.19%1.73%6,337,00039,402,00067%6.22-1.11%6.260.21%6.240.11%6.120.41%0.44%
爱尔眼科/300015.SZ
2021-04-2264.0064.1361.6163.650.39%1.29%4.73%33,603,1002,111,694,000121%62.840.90%62.231.01%61.650.91%60.780.39%-0.09%
北陆药业/300016.SZ
2021-04-229.089.158.969.080.44%0.11%1.91%4,590,50041,636,000119%9.070.38%9.050.42%9.020.56%8.910.17%-0.20%
红日药业/300026.SZ
2021-04-224.044.084.024.04-0.25%-0.15%1.61%21,318,00086,256,000109%4.050.37%4.020.30%4.010.50%3.980.15%-0.22%
阳普医疗/300030.SZ
2021-04-2210.6510.7110.5210.630.47%0.42%-0.19%5,631,00059,607,00087%10.59-1.71%10.76-0.75%10.780.04%10.650.09%0.45%
康芝药业/300086.SZ
2021-04-226.496.886.426.662.46%0.51%1.14%44,661,000295,911,00096%6.632.47%6.500.28%6.61-0.09%6.590.52%1.27%
华仁药业/300110.SZ
2021-04-224.484.614.464.551.11%0.40%2.45%23,903,700108,323,000128%4.530.60%4.500.63%4.490.45%4.440.48%0.40%
东富龙/300171.SZ
2021-04-2226.7428.7526.5228.306.79%2.43%15.12%18,762,400518,379,000207%27.634.74%26.484.54%25.713.25%24.583.67%1.63%
福安药业/300194.SZ
2021-04-224.194.214.134.14-0.96%-0.65%0.44%11,203,10046,679,00099%4.170.43%4.15-0.05%4.150.39%4.12-0.07%-0.40%
翰宇药业/300199.SZ
2021-04-224.514.604.464.48-0.44%-0.93%-0.80%7,769,10035,135,00053%4.520.09%4.53-0.35%4.540.55%4.52-0.53%-1.54%
理邦仪器/300206.SZ
2021-04-2218.0118.2517.9118.120.83%0.18%3.28%4,266,70077,176,000106%18.090.69%17.951.20%17.731.08%17.55-0.22%0.10%
千山退/300216.SZ
2020-09-150.170.210.170.190.00%6.74%4.40%106,729,00018,946,000771%0.18-6.32%0.18-6.25%0.18-7.18%0.18-8.08%-13.15%
金城医药/300233.SZ
2021-04-2222.8123.8922.5623.584.11%1.43%3.15%8,719,200202,706,000220%23.252.10%22.990.89%23.000.95%22.860.27%0.07%
冠昊生物/300238.SZ
2021-04-2220.7021.1020.1320.44-2.11%-0.36%-1.07%9,694,400198,870,000108%20.51-1.43%20.77-0.87%20.90-0.13%20.660.29%0.77%
迪安诊断/300244.SZ
2021-04-2235.2035.2634.5734.65-1.65%-0.43%0.99%5,598,400194,825,00062%34.80-0.66%34.720.81%34.56-0.02%34.31-0.11%-0.10%
宝莱特/300246.SZ
2021-04-2222.7023.2522.4122.861.20%-0.44%0.83%3,610,30082,901,000105%22.961.80%22.780.22%22.740.81%22.67-0.87%-0.91%
仟源医药/300254.SZ
2021-04-226.166.276.136.261.29%0.64%1.39%1,947,20012,112,00068%6.220.66%6.21-0.70%6.300.53%6.170.39%0.55%
常山药业/300255.SZ
2021-04-227.237.347.117.250.14%0.40%3.60%28,597,000206,489,00099%7.220.32%7.141.16%7.090.44%7.000.62%0.75%
雅本化学/300261.SZ
2021-04-225.285.325.235.24-0.76%-0.51%-2.11%6,619,90034,870,00084%5.27-0.21%5.32-0.97%5.35-0.08%5.35-0.58%-0.76%
尔康制药/300267.SZ
2021-04-223.773.803.733.74-1.06%-0.58%-0.66%9,281,40034,912,000101%3.76-0.29%3.77-0.40%3.780.21%3.77-0.27%-0.24%
和佳医疗/300273.SZ
2021-04-225.335.355.245.27-1.13%-0.21%0.96%14,942,30078,915,000141%5.28-0.28%5.280.02%5.280.34%5.220.29%0.23%
三诺生物/300298.SZ
2021-04-2234.6836.0033.6435.513.26%0.72%8.85%8,439,400297,541,000237%35.263.80%34.273.29%33.393.49%32.622.47%0.67%
戴维医疗/300314.SZ
2021-04-2216.1317.1015.9416.571.28%0.81%0.75%7,134,300117,269,00089%16.44-0.12%16.47-0.90%16.660.17%16.45-0.09%0.06%
博晖创新/300318.SZ
2021-04-228.869.188.828.89-1.11%-0.90%3.07%29,670,300266,183,000130%8.970.54%8.841.08%8.780.85%8.630.89%0.67%
凯利泰/300326.SZ
2021-04-2210.3810.8310.2710.562.13%-0.43%4.56%25,402,400269,406,000171%10.612.89%10.471.36%10.301.88%10.100.79%-0.04%
泰格医药/300347.SZ
2021-04-22149.69150.87146.52147.28-2.11%-0.50%4.57%5,431,000803,922,00093%148.030.35%145.912.44%142.351.04%140.840.09%-0.24%
楚天科技/300358.SZ
2021-04-2214.1814.6013.8014.572.82%2.00%8.42%20,263,700289,476,000190%14.290.30%14.182.18%13.891.93%13.441.82%1.02%
博腾股份/300363.SZ
2021-04-2258.3858.8857.1057.85-0.91%0.11%5.68%3,673,800212,296,00086%57.79-0.73%57.752.09%56.311.21%54.741.15%0.61%
迪瑞医疗/300396.SZ
2021-04-2222.9124.2322.8523.965.00%0.97%3.69%3,344,40079,359,000244%23.734.43%23.392.62%23.242.24%23.110.61%0.06%
花园生物/300401.SZ
2021-04-2213.3713.5313.3213.390.07%-0.24%0.56%2,402,30032,244,00079%13.420.31%13.44-0.34%13.450.13%13.320.27%0.31%
华润双鹤/600062.SH
2021-04-2211.8711.9511.7811.85-0.17%-0.09%1.21%2,715,70032,210,00093%11.860.20%11.820.20%11.790.32%11.710.19%-0.01%
太极集团/600129.SH
2021-04-2214.9615.7014.8515.282.83%0.26%3.69%5,799,20088,382,000199%15.242.17%15.081.29%15.011.15%14.741.06%0.58%
复星医药/600196.SH
2021-04-2246.3047.7746.2346.260.59%-1.74%5.34%51,401,0002,419,812,000168%47.083.72%45.901.45%45.071.91%43.911.83%0.93%
浙江医药/600216.SH
2021-04-2213.9614.7913.9114.514.24%0.44%3.95%34,262,800494,971,000245%14.453.70%14.241.88%14.142.02%13.961.15%0.02%
太龙药业/600222.SH
2021-04-226.076.216.066.182.15%0.60%3.33%9,514,20058,448,000121%6.141.30%6.100.07%6.090.66%5.980.50%0.65%
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
2021-04-2214.8514.9014.7514.81-0.07%-0.01%1.04%4,781,20070,818,00095%14.810.25%14.770.37%14.720.40%14.660.22%-0.05%
恒瑞医药/600276.SH
2021-04-2282.6882.9081.8082.20-1.18%0.07%-1.06%36,850,4003,026,891,00072%82.140.18%81.290.25%81.09-0.32%83.08-0.49%-0.92%
广汇汽车/600297.SH
2021-04-223.113.133.033.05-1.93%-0.75%-2.27%87,541,100269,003,00060%3.07-1.25%3.18-2.34%3.210.47%3.120.45%0.95%
中新药业/600329.SH
2021-04-2220.6021.4320.4821.374.04%1.25%8.01%9,271,800195,703,000149%21.112.71%20.622.12%20.302.41%19.791.00%-0.58%
亚宝药业/600351.SH
2021-04-225.365.495.175.402.86%1.01%4.45%31,533,400168,577,000271%5.353.11%5.261.98%5.241.57%5.171.33%0.49%
ST金泰/600385.SH
2021-04-225.315.355.205.23-1.51%-0.25%-0.04%686,8003,601,000165%5.24-1.95%5.30-0.82%5.300.57%5.23-0.13%-0.13%
国药现代/600420.SH
2021-04-229.799.959.709.71-1.12%-1.09%0.76%11,482,300112,722,000106%9.820.73%9.750.80%9.700.08%9.640.43%0.60%
蓝光发展/600466.SH
2021-04-224.074.474.064.213.69%-0.12%2.71%63,748,400268,712,000240%4.224.13%4.162.36%4.131.97%4.100.49%-0.28%
千金药业/600479.SH
2021-04-229.529.649.499.540.32%-0.07%2.21%5,558,10053,065,00078%9.550.72%9.480.48%9.430.25%9.330.31%0.54%
天药股份/600488.SH
2021-04-225.065.085.035.04-0.40%-0.20%-0.08%9,537,10048,166,000154%5.05-0.02%5.050.06%5.050.04%5.040.02%-0.03%
国药股份/600511.SH
2021-04-2234.3034.3233.8033.96-0.99%-0.05%1.49%7,075,200240,404,000112%33.98-0.61%34.010.35%33.750.55%33.460.12%-0.08%
联环药业/600513.SH
2021-04-229.159.369.129.21-0.75%-0.30%-0.70%5,446,60050,316,00052%9.24-0.16%9.220.13%9.20-0.28%9.280.14%0.90%
ST康美/600518.SH
2021-04-221.711.861.711.865.08%3.28%-6.11%94,359,500169,986,000325%1.801.75%1.80-3.12%1.85-6.18%1.98-4.99%-0.53%
华海药业/600521.SH
2021-04-2218.9119.3918.8119.322.17%0.75%1.41%18,191,500348,862,00080%19.181.49%19.010.44%18.950.40%19.05-1.53%-1.70%
康缘药业/600557.SH
2021-04-2210.1310.2010.0610.150.20%0.13%1.26%2,364,30023,968,00096%10.140.35%10.110.10%10.090.56%10.02-0.34%-0.41%
*ST中珠/600568.SH
2021-04-221.941.961.911.951.04%0.72%6.56%17,353,70033,604,00097%1.940.99%1.920.52%1.901.45%1.830.83%0.91%
康恩贝/600572.SH
2021-04-224.304.314.244.25-1.16%-0.33%0.43%22,269,70094,947,000116%4.26-0.84%4.28-0.02%4.270.26%4.230.17%0.09%
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
2021-04-224.624.654.574.58-0.87%-0.35%-3.07%2,149,5009,879,00039%4.60-0.50%4.62-0.80%4.660.87%4.730.13%0.58%
哈药股份/600664.SH
2021-04-222.772.782.722.73-1.44%-0.80%-2.29%10,184,10028,031,000105%2.75-0.97%2.77-0.86%2.79-0.18%2.79-0.11%0.21%
ST瑞德/600666.SH
2021-04-221.601.681.581.674.38%0.91%4.57%14,886,30024,630,000101%1.663.76%1.610.56%1.611.32%1.60-0.50%0.38%
南京医药/600713.SH
2021-04-224.414.654.404.532.03%-0.40%1.98%28,081,000127,708,000367%4.552.00%4.501.56%4.481.54%4.441.42%0.27%
广誉远/600771.SH
2021-04-2218.7418.9718.3418.67-0.32%0.47%4.77%13,081,500243,094,000129%18.580.96%18.381.20%18.201.33%17.820.87%0.52%
鲁抗医药/600789.SH
2021-04-227.557.667.517.57-0.53%-0.05%0.84%14,363,400108,785,00082%7.57-0.08%7.550.21%7.540.28%7.510.20%0.37%
华北制药/600812.SH
2021-04-229.5410.569.5010.295.86%3.17%8.22%57,397,800572,493,000414%9.975.61%9.703.72%9.623.62%9.513.44%0.61%
人民同泰/600829.SH
2021-04-226.286.406.226.25-0.48%-0.97%0.34%3,238,60020,440,000134%6.310.57%6.280.43%6.260.30%6.230.27%0.26%
第一医药/600833.SH
2021-04-229.779.939.729.77-0.10%-0.45%0.04%1,778,10017,451,000174%9.810.24%9.82-0.25%9.820.20%9.770.04%-0.18%
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%
远东股份/600869.SH
2021-04-223.633.733.633.640.28%-0.79%-0.19%6,886,20025,266,00096%3.670.55%3.67-0.35%3.680.27%3.650.17%-0.15%
健民集团/600976.SH
2021-04-2235.7135.7133.3033.68-4.10%-2.15%7.19%4,859,100167,254,000136%34.42-0.46%33.962.79%32.903.69%31.421.76%1.66%
马应龙/600993.SH
2021-04-2219.1919.3519.0919.18-0.10%-0.11%3.28%6,897,900132,446,000153%19.200.68%19.020.93%18.830.89%18.570.67%0.01%
莎普爱思/603168.SH
2021-04-226.987.356.927.254.02%0.78%6.30%6,119,80044,025,000146%7.193.21%7.052.16%6.981.28%6.821.26%0.79%
柳药股份/603368.SH
2021-04-2223.0123.8622.8823.712.64%0.81%2.79%5,798,700136,386,000199%23.522.22%23.211.50%23.091.21%23.070.46%0.30%
九洲药业/603456.SH
2021-04-2243.6743.6742.3043.30-0.57%0.71%5.97%5,197,400223,457,00097%42.99-1.02%43.031.86%41.901.09%40.861.00%0.53%