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
海王生物/000078.SZ
2019-11-153.273.303.253.26-0.91%-0.28%-2.60%6,116,30019,996,00066%3.27-0.55%3.280.12%3.29-0.99%3.35-0.18%0.02%
四环生物/000518.SZ
2019-11-153.593.603.413.44-4.44%-1.66%-0.43%22,448,40078,527,000120%3.50-2.18%3.521.21%3.470.00%3.460.38%0.55%
西部创业/000557.SZ
2019-11-153.393.393.303.31-2.07%-0.24%-1.98%4,061,40013,477,00084%3.32-1.75%3.37-0.47%3.36-0.42%3.38-0.12%-0.11%
长春高新/000661.SZ
2019-11-15494.12496.76483.96485.90-1.65%-0.49%1.42%1,568,600765,909,00093%488.28-0.95%488.731.16%481.080.32%479.120.51%1.05%
诚志股份/000990.SZ
2019-11-1513.4714.8613.2114.023.77%-0.40%0.18%9,506,700133,819,000249%14.084.07%13.902.22%13.860.26%14.000.14%-0.22%
华润三九/000999.SZ
2019-11-1529.1529.2628.3028.34-2.95%-1.02%-4.50%5,097,100145,939,00097%28.63-2.09%29.10-0.64%29.21-1.06%29.68-0.22%-0.56%
华兰生物/002007.SZ
2019-11-1537.2137.3936.6836.73-1.00%-0.73%1.01%8,262,000305,702,00074%37.00-0.15%36.721.04%36.270.37%36.360.13%0.01%
科华生物/002022.SZ
2019-11-1511.6911.9511.3811.45-2.14%-2.01%1.35%17,122,200200,078,000121%11.69-0.05%11.611.51%11.430.80%11.300.95%0.81%
达安基因/002030.SZ
2019-11-1510.5710.5810.3510.44-1.23%-0.31%-2.72%3,003,20031,449,00063%10.47-1.17%10.520.32%10.48-0.72%10.73-0.09%-0.55%
莱茵生物/002166.SZ
2019-11-157.197.287.127.17-1.38%-0.21%-0.91%4,962,10035,655,00098%7.19-0.57%7.220.71%7.16-0.32%7.24-0.11%-0.58%
桂林三金/002275.SZ
2019-11-1512.8712.9312.7812.78-1.01%-0.53%-2.98%325,5004,182,00064%12.85-0.52%12.87-0.17%12.95-0.79%13.17-0.28%-0.24%
金河生物/002688.SZ
2019-11-155.905.905.725.74-2.55%-0.90%-11.08%10,943,40063,381,00042%5.79-1.13%5.86-1.73%6.03-2.81%6.46-0.39%0.33%
安科生物/300009.SZ
2019-11-1515.9416.5715.8816.403.02%0.20%2.46%18,674,500305,652,000197%16.372.72%16.162.20%16.020.61%16.010.57%-0.29%
瑞普生物/300119.SZ
2019-11-1515.1915.4614.8615.190.20%0.28%-1.40%6,323,70095,787,00065%15.150.01%15.080.83%14.96-0.76%15.41-0.49%-0.20%
智飞生物/300122.SZ
2019-11-1547.5947.7546.8046.80-1.24%-0.92%-2.99%5,732,200270,763,00083%47.24-0.58%47.370.02%47.47-0.86%48.24-0.06%-0.08%
沃森生物/300142.SZ
2019-11-1530.8731.5730.6131.030.78%-0.34%-0.38%14,215,000442,596,00065%31.140.62%30.94-0.38%31.40-0.56%31.150.31%0.41%
大华农/300186.SZ
2015-10-1641.9045.7241.8545.7210.01%4.08%10.70%23,517,0001,033,083,000330%43.936.01%43.161.10%43.202.35%41.303.73%1.71%
舒泰神/300204.SZ
2019-11-1510.6610.7010.4310.55-0.85%0.44%-3.18%1,101,30011,568,000122%10.50-1.46%10.58-1.08%10.69-1.50%10.90-0.91%-0.55%
东宝生物/300239.SZ
2019-11-154.874.914.714.72-3.87%-1.75%-5.33%15,004,10072,081,000100%4.80-2.89%4.90-1.39%5.00-0.64%4.99-0.02%-1.29%
利德曼/300289.SZ
2019-11-156.046.255.986.203.85%0.76%2.53%7,535,40046,364,000165%6.152.84%6.092.25%6.040.97%6.050.37%0.30%
博雅生物/300294.SZ
2019-11-1532.1532.1531.3531.45-1.72%-0.58%-6.18%3,539,600111,971,00083%31.63-1.19%31.92-0.73%32.33-1.83%33.52-0.40%0.30%
我武生物/300357.SZ
2019-11-1553.7054.5952.9553.20-0.21%-0.68%6.02%4,384,100234,830,00096%53.560.60%52.622.11%51.491.40%50.181.31%1.19%
溢多利/300381.SZ
2019-11-158.358.358.218.250.00%-0.36%-4.39%1,402,10011,610,00049%8.280.10%8.30-0.49%8.39-1.04%8.63-0.66%-1.34%
九强生物/300406.SZ
2019-11-1516.3116.9516.2716.813.38%0.66%1.34%4,200,40070,145,000109%16.702.83%16.412.06%16.31-0.12%16.590.10%0.38%
金花股份/600080.SH
2019-11-156.416.506.296.37-0.93%-0.31%2.21%4,372,70027,943,000115%6.390.60%6.331.10%6.270.34%6.230.48%0.07%
天坛生物/600161.SH
2019-11-1527.5527.8027.3627.48-0.25%-0.41%0.98%5,009,700138,239,00096%27.590.71%27.331.08%27.100.20%27.210.28%-0.12%
生物股份/600201.SH
2019-11-1521.0021.3220.6020.77-0.67%-0.85%-1.91%12,083,400253,129,00063%20.95-0.37%20.90-0.15%20.98-0.36%21.180.41%0.69%
*ST仰帆/600421.SH
2019-11-158.678.698.568.640.70%0.01%-5.43%126,4001,092,00017%8.640.08%8.620.69%8.60-1.15%9.140.03%0.86%
交大昂立/600530.SH
2019-11-154.844.844.734.74-1.66%-0.75%-5.41%3,317,50015,843,00049%4.78-0.89%4.81-0.50%4.83-1.01%5.01-1.01%-0.33%
国发股份/600538.SH
2019-11-154.604.614.534.57-1.30%0.04%-2.16%549,9002,512,00039%4.57-0.72%4.560.00%4.57-0.61%4.67-0.66%-0.45%
ST慧球/600556.SH
2019-11-159.219.919.039.793.71%4.57%2.73%6,016,80056,327,00071%9.36-0.19%9.35-2.28%9.65-1.63%9.531.44%1.88%
钱江生化/600796.SH
2019-11-154.804.844.764.79-0.21%-0.29%-1.44%1,072,7005,153,00064%4.800.69%4.770.74%4.76-0.81%4.86-0.27%-0.55%
星湖科技/600866.SH
2019-11-154.314.374.264.29-0.23%-0.12%-3.38%3,185,70013,683,000103%4.30-0.26%4.30-0.26%4.34-0.89%4.44-0.76%-0.55%
方盛制药/603998.SH
2019-11-158.728.968.508.60-1.71%-0.98%2.56%20,005,200173,736,000138%8.691.00%8.620.84%8.530.82%8.390.90%0.07%