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
2019-09-123.593.633.553.610.84%0.70%1.75%13,729,00049,216,00067%3.59-1.02%3.610.28%3.590.11%3.550.11%0.01%
四环生物/000518.SZ
2019-09-123.453.693.423.552.90%-0.03%3.20%18,533,10065,815,000195%3.552.22%3.511.18%3.491.04%3.440.85%0.04%
西部创业/000557.SZ
2019-09-123.593.743.593.651.96%-0.30%1.14%13,090,00047,924,00086%3.661.16%3.620.89%3.60-1.02%3.610.33%0.84%
长春高新/000661.SZ
2019-09-19383.81387.50379.18382.31-0.18%-0.19%4.60%1,257,700481,739,00076%383.030.43%379.991.10%374.531.00%365.490.67%0.54%
诚志股份/000990.SZ
2019-09-1216.9017.3716.6617.071.01%0.54%4.84%16,187,600274,838,00088%16.98-1.65%17.081.13%16.791.05%16.280.72%0.82%
华润三九/000999.SZ
2019-09-1830.2830.4630.0230.360.23%0.35%-1.43%3,356,600101,555,00051%30.26-0.59%30.56-0.68%30.83-0.88%30.800.09%0.23%
华兰生物/002007.SZ
2019-09-1232.8033.3532.3633.06-0.54%0.68%0.87%14,565,000478,280,00085%32.84-1.51%33.090.37%32.870.23%32.780.02%-0.19%
科华生物/002022.SZ
2019-09-1210.0710.1310.0010.070.30%0.03%1.87%3,945,30039,716,00069%10.07-0.66%10.140.21%10.070.46%9.890.37%0.38%
达安基因/002030.SZ
2019-09-1210.9211.0810.8811.040.73%0.35%1.71%5,105,30056,167,00083%11.00-0.12%11.01-0.07%10.990.22%10.850.27%0.43%
莱茵生物/002166.SZ
2019-09-128.108.267.958.200.99%1.13%2.55%16,675,000135,194,00081%8.11-2.83%8.260.67%8.150.47%8.000.52%0.62%
桂林三金/002275.SZ
2019-09-1213.9514.0513.8813.98-0.14%0.11%0.21%1,036,20014,470,00090%13.96-0.82%14.130.01%14.080.13%13.950.11%0.29%
金河生物/002688.SZ
2019-09-126.026.145.855.93-2.95%-0.40%1.23%24,877,000148,120,000106%5.95-5.63%6.170.59%5.990.54%5.860.79%1.56%
安科生物/300009.SZ
2019-09-1215.8615.9515.7215.77-0.38%-0.18%-0.50%6,822,800107,784,00065%15.80-1.08%16.00-0.24%15.96-0.13%15.850.17%0.16%
瑞普生物/300119.SZ
2019-09-1914.3614.4914.1514.360.14%0.34%-5.91%8,430,700120,662,00045%14.31-0.75%14.52-1.44%14.73-3.12%15.260.07%0.20%
智飞生物/300122.SZ
2019-09-1951.4052.3350.5152.152.25%0.78%0.75%8,550,700442,476,000112%51.751.21%51.330.50%51.340.31%51.760.23%0.49%
沃森生物/300142.SZ
2019-09-1927.4227.5227.1727.440.37%0.36%-1.61%9,385,500256,612,00064%27.34-0.28%27.39-0.58%27.55-0.86%27.890.01%0.05%
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
2019-09-1913.1613.4413.1613.391.13%0.62%6.91%1,472,90019,600,00061%13.311.93%13.14-0.45%13.150.93%12.530.83%1.03%
东宝生物/300239.SZ
2019-09-194.544.554.434.540.67%1.00%-3.69%5,552,50024,961,00045%4.50-0.55%4.53-1.26%4.60-1.54%4.71-0.32%0.17%
利德曼/300289.SZ
2019-09-125.865.895.765.860.17%0.81%1.54%2,565,50014,912,00088%5.81-2.43%5.890.24%5.850.15%5.770.09%0.42%
博雅生物/300294.SZ
2019-09-1230.6030.9030.3230.830.52%0.87%-2.49%5,055,700154,528,00099%30.57-1.36%31.09-1.11%31.34-1.02%31.62-0.75%-1.01%
我武生物/300357.SZ
2019-09-1735.4836.1835.4235.700.00%-0.23%0.43%1,975,10070,675,00062%35.780.28%35.580.03%35.80-0.40%35.550.28%0.15%
溢多利/300381.SZ
2019-09-1210.0210.1510.0010.100.80%0.29%1.24%3,380,20034,043,000114%10.07-0.13%10.080.54%10.010.32%9.980.23%0.13%
九强生物/300406.SZ
2019-09-1218.6818.6818.0318.24-0.33%-0.22%3.85%5,728,200104,714,00053%18.28-0.46%18.40-0.31%18.431.82%17.560.80%1.08%
金花股份/600080.SH
2019-09-126.706.766.666.71-0.30%0.15%0.42%3,662,80024,540,00069%6.70-1.18%6.770.64%6.720.12%6.680.00%0.42%
天坛生物/600161.SH
2019-09-1227.5027.7627.0327.650.51%0.79%-0.22%6,192,400169,875,00078%27.43-0.88%27.65-0.35%27.71-0.07%27.71-0.01%-0.18%
生物股份/600201.SH
2019-09-1217.9718.1617.6718.020.73%0.39%1.90%25,797,900463,062,00084%17.95-3.54%18.480.06%18.180.73%17.680.49%0.40%
*ST仰帆/600421.SH
2019-09-126.857.096.586.970.58%2.56%-5.22%1,543,60010,491,000111%6.80-3.92%6.92-1.57%7.11-1.88%7.35-1.61%-1.47%
交大昂立/600530.SH
2019-09-125.425.465.315.35-1.11%0.02%1.48%7,619,90040,756,000103%5.35-2.00%5.410.28%5.360.49%5.270.21%0.11%
国发股份/600538.SH
2019-09-125.075.074.955.01-0.60%0.48%-0.63%3,042,30015,168,000102%4.99-1.70%5.06-0.55%5.06-0.35%5.04-0.40%-0.66%
ST慧球/600556.SH
2019-09-207.978.027.947.980.13%0.00%0.00%1,626,40012,973,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
钱江生化/600796.SH
2019-09-125.535.675.535.632.36%0.50%3.32%2,188,10012,258,000106%5.600.77%5.580.85%5.530.64%5.450.37%0.27%
星湖科技/600866.SH
2019-09-124.934.984.924.970.81%0.40%0.53%3,749,10018,557,00054%4.95-0.42%4.97-0.20%4.97-0.20%4.94-0.02%-0.28%
方盛制药/603998.SH
2019-09-128.669.308.368.811.97%1.07%8.18%39,121,200341,020,000153%8.72-1.64%8.611.76%8.442.22%8.141.53%0.77%