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
2021-04-223.303.433.273.32-2.06%-0.39%1.31%44,344,400147,787,000174%3.33-2.03%3.360.24%3.330.48%3.280.52%0.41%
四环生物/000518.SZ
2021-04-224.044.074.014.03-1.23%-0.17%0.50%11,224,40045,313,00098%4.04-0.64%4.050.15%4.030.30%4.010.18%0.10%
西部创业/000557.SZ
2021-04-223.903.913.823.84-1.79%-0.57%-0.34%10,433,70040,298,000115%3.86-0.46%3.87-0.08%3.870.26%3.85-0.34%-0.15%
长春高新/000661.SZ
2021-04-22478.81482.59468.08472.40-1.35%0.08%3.99%2,123,8001,002,520,00078%472.04-0.66%472.341.28%461.130.92%454.270.31%0.18%
诚志股份/000990.SZ
2021-04-2213.1813.5613.1613.200.38%-0.95%-0.51%5,706,10076,042,00072%13.331.01%13.34-0.72%13.410.40%13.270.20%0.24%
华润三九/000999.SZ
2021-04-2224.1124.3224.0624.150.33%-0.17%0.51%5,054,800122,287,000117%24.190.65%24.080.10%24.070.25%24.030.05%-0.12%
华兰生物/002007.SZ
2021-04-2244.5344.5742.8043.19-2.35%-0.20%0.08%27,069,8001,171,466,000137%43.28-3.14%44.29-0.54%44.030.06%43.160.29%0.62%
科华生物/002022.SZ
2021-04-2217.5517.6517.3517.51-0.40%0.15%3.39%8,226,700143,839,00086%17.48-0.14%17.400.46%17.260.82%16.940.61%0.70%
达安基因/002030.SZ
2021-04-2231.6631.7631.3031.41-0.76%-0.15%2.11%15,638,400491,922,00084%31.46-1.35%31.580.39%31.350.36%30.760.41%0.37%
莱茵生物/002166.SZ
2021-04-228.298.388.248.320.12%0.27%1.46%4,084,00033,890,00061%8.30-1.23%8.370.48%8.300.27%8.200.17%0.32%
桂林三金/002275.SZ
2021-04-2213.5213.7813.5213.700.81%0.17%2.06%1,957,90026,779,000117%13.681.12%13.570.56%13.530.58%13.420.43%0.23%
金河生物/002688.SZ
2021-04-226.896.926.486.66-1.19%-0.08%4.91%43,147,200287,590,000316%6.672.04%6.542.43%6.442.56%6.352.35%0.83%
安科生物/300009.SZ
2021-04-2218.0918.4517.9618.191.34%0.01%2.50%13,383,200243,410,00051%18.190.71%18.15-0.71%18.190.38%17.751.20%1.14%
瑞普生物/300119.SZ
2021-04-2227.3527.8126.9527.721.76%0.95%-1.59%4,325,400118,771,00079%27.461.42%27.48-1.17%28.04-1.07%28.17-0.06%0.20%
智飞生物/300122.SZ
2021-04-22197.21200.08193.12195.74-0.36%-0.63%5.95%12,505,3002,463,352,000114%196.991.90%192.292.15%187.831.46%184.750.49%0.30%
沃森生物/300142.SZ
2021-04-2255.6157.6855.1055.982.00%-0.56%11.81%67,209,2003,783,725,000144%56.304.02%54.582.62%53.372.92%50.072.28%1.05%
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
2021-04-228.008.087.947.98-0.25%-0.11%1.24%961,4007,681,00076%7.990.60%7.980.35%7.930.62%7.88-0.18%-0.08%
东宝生物/300239.SZ
2021-04-226.727.016.646.923.75%1.26%3.98%41,344,000282,546,000104%6.832.88%6.652.40%6.571.30%6.660.70%1.07%
利德曼/300289.SZ
2021-04-226.296.476.166.24-1.58%-1.05%1.25%10,888,10068,662,000125%6.31-0.40%6.281.65%6.220.31%6.160.47%0.33%
博雅生物/300294.SZ
2021-04-2231.5331.7731.2031.520.06%0.13%3.04%5,684,600178,946,00076%31.480.13%31.241.31%30.710.90%30.590.15%0.41%
我武生物/300357.SZ
2021-04-2267.1767.4066.1666.66-0.77%-0.21%3.98%2,338,200156,191,00071%66.800.56%66.360.21%65.980.94%64.110.47%0.60%
溢多利/300381.SZ
2021-04-229.369.449.269.28-0.85%-0.58%2.42%4,000,40037,341,000101%9.330.53%9.290.65%9.181.22%9.060.19%-0.12%
九强生物/300406.SZ
2021-04-2218.5219.2618.3019.083.75%0.93%2.81%4,251,70080,378,000131%18.911.83%18.850.48%18.740.83%18.56-0.08%-0.67%
ST金花/600080.SH
2021-04-226.156.166.076.130.00%0.33%1.22%1,297,6007,928,000171%6.110.02%6.110.43%6.080.41%6.060.22%0.09%
天坛生物/600161.SH
2021-04-2235.8836.2335.4335.72-0.08%-0.24%0.04%6,736,700241,216,00056%35.810.04%35.910.53%36.16-0.11%35.710.36%0.77%
生物股份/600201.SH
2021-04-2221.3522.0121.0121.761.78%0.94%6.66%17,636,200380,190,000186%21.562.56%21.112.06%20.871.99%20.401.45%0.43%
ST华嵘/600421.SH
2021-04-2210.4810.4810.2010.311.08%0.17%0.98%406,8004,187,000106%10.290.73%10.210.66%10.190.35%10.21-0.08%0.30%
*ST交昂/600530.SH
2021-04-223.153.253.123.150.32%-0.94%3.65%9,679,40030,783,000157%3.182.71%3.111.57%3.081.72%3.040.86%0.18%
国发股份/600538.SH
2021-04-227.287.307.207.290.55%0.37%2.04%4,569,70033,190,00044%7.260.35%7.210.35%7.210.01%7.140.32%0.28%
天下秀/600556.SH
2021-04-2210.9511.0610.7110.72-2.19%-0.96%1.92%16,518,800178,804,000138%10.82-2.51%10.931.09%10.760.78%10.520.72%0.83%
钱江生化/600796.SH
2021-04-224.914.964.874.900.00%-0.45%0.95%1,909,2009,398,00092%4.920.43%4.930.14%4.910.45%4.850.19%0.12%
星湖科技/600866.SH
2021-04-224.104.164.094.110.49%-0.24%-0.53%3,068,70012,642,00059%4.120.59%4.13-0.43%4.14-0.02%4.13-0.29%0.25%
方盛制药/603998.SH
2021-04-226.486.666.126.150.33%-2.95%3.24%29,006,000183,824,000338%6.344.88%6.175.13%6.043.46%5.963.30%1.22%