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
2020-03-275.055.064.804.82-3.60%-1.83%-1.45%82,663,600405,876,00082%4.91-0.22%4.871.97%4.800.48%4.89-0.67%-1.70%
四环生物/000518.SZ
2020-03-275.015.014.834.84-3.39%-1.20%-2.83%29,769,600145,850,00083%4.90-1.07%4.901.14%4.87-0.21%4.98-0.46%-1.79%
西部创业/000557.SZ
2020-03-272.822.872.812.820.71%-0.63%-0.56%4,424,90012,557,00086%2.840.39%2.831.07%2.790.11%2.84-0.42%-0.67%
长春高新/000661.SZ
2020-03-27549.00552.60528.50530.973.52%-1.57%10.35%4,481,5002,417,470,000173%539.436.00%519.635.37%503.824.76%481.152.16%-0.49%
诚志股份/000990.SZ
2020-03-2713.1613.7713.1213.201.93%-1.09%-6.67%8,350,900111,445,00045%13.351.72%13.231.39%13.050.05%14.14-6.00%-1.18%
华润三九/000999.SZ
2020-03-2729.2129.4528.5028.50-1.55%-1.57%-1.26%7,690,500222,670,000101%28.95-0.24%28.881.22%28.500.44%28.86-0.16%-1.21%
华兰生物/002007.SZ
2020-03-2748.8049.1445.6846.87-2.35%-0.84%7.41%27,857,7001,316,752,000119%47.27-0.09%46.622.55%45.422.30%43.641.95%0.17%
科华生物/002022.SZ
2020-03-2718.1518.1916.7616.79-6.36%-3.57%2.12%51,446,700895,792,000111%17.41-1.89%17.252.33%17.001.21%16.441.23%0.74%
达安基因/002030.SZ
2020-03-2717.6017.6016.8817.05-2.57%-1.15%1.55%60,509,3001,043,667,00082%17.25-0.78%17.052.13%16.840.71%16.79-0.44%0.43%
莱茵生物/002166.SZ
2020-03-278.388.388.018.04-2.90%-1.22%-0.31%13,691,800111,431,00083%8.14-0.70%8.131.09%8.060.24%8.07-0.32%-1.28%
桂林三金/002275.SZ
2020-03-2713.1713.2012.9612.98-0.99%-0.54%0.85%846,90011,053,00060%13.05-0.05%13.040.70%12.900.52%12.87-0.10%-0.82%
金河生物/002688.SZ
2020-03-277.027.477.017.233.29%-0.17%5.35%22,644,000163,982,000184%7.244.93%7.033.87%6.922.13%6.860.76%-1.46%
安科生物/300009.SZ
2020-03-2714.7415.0514.5514.620.27%-1.15%1.76%18,068,900267,242,000113%14.791.07%14.641.20%14.530.62%14.370.50%-0.70%
瑞普生物/300119.SZ
2020-03-2714.8814.9014.1214.17-2.54%-1.77%-1.65%8,589,600123,909,000146%14.43-1.49%14.510.46%14.410.20%14.41-0.61%-1.05%
智飞生物/300122.SZ
2020-03-2767.1069.1866.9567.240.81%-1.19%8.52%13,944,300948,873,000108%68.052.30%66.473.07%64.462.18%61.961.31%-0.31%
沃森生物/300142.SZ
2020-03-2730.3931.9930.3031.132.81%-0.34%2.75%34,416,0001,074,990,000153%31.243.17%30.642.55%30.261.39%30.300.68%-0.03%
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
2020-03-2710.6910.8910.3710.42-1.79%-1.49%-5.90%4,640,20049,084,00061%10.58-1.02%10.621.62%10.50-1.12%11.07-0.82%-1.87%
东宝生物/300239.SZ
2020-03-275.105.104.914.94-1.79%-1.55%-8.47%6,951,60034,881,00028%5.02-0.89%5.040.52%5.00-0.93%5.40-2.56%-0.75%
利德曼/300289.SZ
2020-03-275.835.885.695.69-2.23%-1.30%0.89%3,743,30021,579,000111%5.77-0.14%5.750.75%5.700.56%5.640.59%-0.40%
博雅生物/300294.SZ
2020-03-2733.8534.1031.6532.00-4.65%-1.64%-5.24%14,675,600477,439,000147%32.53-3.97%33.12-0.76%33.42-1.18%33.77-0.43%-0.86%
我武生物/300357.SZ
2020-03-2743.2643.3841.8042.300.19%-0.34%4.61%3,839,600162,971,00078%42.450.98%41.802.83%40.721.00%40.440.11%-1.22%
溢多利/300381.SZ
2020-03-2710.9010.9410.5910.63-0.47%-1.05%0.63%4,070,00043,726,00070%10.740.68%10.611.28%10.470.31%10.560.24%-0.78%
九强生物/300406.SZ
2020-03-2718.3118.7017.8617.90-1.32%-1.63%1.13%5,678,700103,329,000107%18.201.44%17.892.18%17.531.10%17.70-0.47%-1.23%
金花股份/600080.SH
2020-03-276.476.526.206.27-3.39%-1.83%-9.82%14,686,20093,796,00039%6.390.31%6.38-0.69%6.62-3.16%6.950.07%0.62%
天坛生物/600161.SH
2020-03-2736.5836.6335.3335.38-2.67%-1.42%3.39%9,084,600326,025,00072%35.89-1.03%35.830.94%35.361.29%34.220.82%-0.07%
生物股份/600201.SH
2020-03-2721.2721.4520.6820.75-2.08%-1.01%4.31%11,524,900241,587,00069%20.96-1.25%21.091.85%20.491.54%19.890.28%-0.89%
*ST仰帆/600421.SH
2020-03-2710.2510.6910.1910.694.91%1.96%8.62%541,8005,680,000100%10.483.45%10.322.37%10.132.37%9.84-1.10%-0.66%
交大昂立/600530.SH
2020-03-273.603.653.533.550.00%-1.39%-0.45%5,025,20018,093,00081%3.600.00%3.581.13%3.530.51%3.57-0.39%-0.81%
国发股份/600538.SH
2020-03-277.938.157.548.031.65%2.33%18.70%48,263,300378,743,000161%7.857.23%7.456.11%7.166.04%6.773.00%1.68%
ST慧球/600556.SH
2020-03-2712.8212.9212.4012.51-1.65%-0.98%9.28%6,201,60078,349,00089%12.630.09%12.403.97%11.842.58%11.450.52%-1.16%
钱江生化/600796.SH
2020-03-275.845.895.745.74-0.52%-1.41%1.43%4,065,90023,673,00093%5.82-0.12%5.820.57%5.770.65%5.660.78%-0.23%
星湖科技/600866.SH
2020-03-275.475.495.275.28-1.49%-1.16%-6.03%23,433,300125,183,00048%5.34-0.19%5.322.05%5.190.35%5.62-2.94%-0.45%
方盛制药/603998.SH
2020-03-277.097.306.997.01-0.43%-1.75%2.34%8,357,90059,630,000111%7.141.91%7.031.81%6.970.81%6.850.63%-0.52%