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
2019-03-254.454.564.414.46-2.19%-0.58%-1.33%35,280,000158,278,00071%4.49-0.49%4.530.20%4.520.00%4.52-0.27%0.21%
四环生物/000518.SZ
2019-03-254.204.254.154.16-2.80%-0.88%-4.74%19,359,10081,244,00082%4.20-1.27%4.27-1.02%4.32-0.94%4.37-0.71%-0.94%
西部创业/000557.SZ
2019-03-254.704.754.624.65-2.31%-0.68%-2.06%21,248,40099,482,00056%4.68-1.87%4.88-1.53%4.890.51%4.750.62%1.10%
长春高新/000661.SZ
2019-03-25289.00303.33288.02291.30-1.35%-1.14%1.72%1,891,500557,344,00066%294.660.25%293.280.79%292.60-0.52%286.380.84%1.63%
诚志股份/000990.SZ
2019-03-2526.9030.6226.7128.703.09%-1.83%26.59%75,421,1002,205,023,000198%29.247.84%27.889.27%25.4610.39%22.677.09%5.76%
华润三九/000999.SZ
2019-03-2528.3128.6328.0428.13-1.95%-0.76%1.38%3,345,20094,816,00063%28.34-0.29%28.52-0.28%28.520.54%27.750.65%0.72%
华兰生物/002007.SZ
2019-03-2542.3642.8041.8141.90-2.83%-0.84%-2.20%11,368,000480,364,00069%42.26-1.23%42.48-0.73%42.99-1.19%42.840.83%0.93%
科华生物/002022.SZ
2019-03-2511.7911.9711.7111.75-2.25%-0.55%-1.71%8,247,50097,447,00068%11.82-1.12%11.99-0.22%11.98-0.08%11.950.27%0.61%
达安基因/002030.SZ
2019-03-2514.0515.5513.9314.560.69%-1.46%7.49%38,599,800570,320,000168%14.786.32%14.103.72%13.863.30%13.551.75%0.82%
莱茵生物/002166.SZ
2019-03-258.539.358.428.973.82%-0.30%7.30%19,637,100176,673,000158%9.003.53%8.861.79%8.642.06%8.361.74%0.94%
桂林三金/002275.SZ
2019-03-2515.0115.1814.9114.95-1.12%-0.44%1.31%1,651,20024,795,00069%15.02-0.16%15.060.47%14.950.46%14.760.33%0.32%
金河生物/002688.SZ
2019-03-255.605.685.535.59-1.76%-0.50%-0.59%3,121,00017,535,00072%5.62-0.46%5.630.14%5.620.07%5.62-0.07%0.46%
安科生物/300009.SZ
2019-03-2516.3116.4015.8515.86-4.46%-1.53%-1.18%15,114,200243,422,000102%16.11-2.65%16.30-0.71%16.320.25%16.050.39%0.42%
瑞普生物/300119.SZ
2019-03-2513.7214.4413.5013.950.79%-1.06%6.11%7,258,800102,341,000107%14.103.88%13.732.22%13.581.27%13.151.62%1.70%
智飞生物/300122.SZ
2019-03-2548.9050.3048.3248.40-2.24%-1.87%-1.37%12,725,300627,664,00085%49.320.44%49.31-0.41%49.74-0.82%49.070.90%0.83%
沃森生物/300142.SZ
2019-03-2522.2223.2922.0722.15-2.21%-2.26%2.56%28,926,000655,537,000165%22.663.16%22.002.05%21.851.56%21.600.93%-0.04%
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
2019-03-2514.0014.4313.8014.03-0.64%-0.78%-0.48%4,301,60060,824,000105%14.140.68%14.13-0.35%14.150.09%14.100.60%0.83%
东宝生物/300239.SZ
2019-03-254.905.054.854.91-0.81%-0.75%0.37%4,825,00023,868,00078%4.950.92%4.920.78%4.890.43%4.890.47%0.57%
利德曼/300289.SZ
2019-03-257.948.097.837.96-1.24%0.16%2.76%7,200,80057,228,00096%7.95-0.56%7.940.62%7.880.57%7.750.62%0.27%
博雅生物/300294.SZ
2019-03-2530.7931.8030.5230.86-0.84%-0.92%-2.93%2,388,10074,384,00068%31.150.03%31.270.47%31.30-0.60%31.790.31%0.46%
我武生物/300357.SZ
2019-03-2546.6147.3046.2046.20-2.30%-0.82%2.24%1,620,60075,490,00053%46.58-0.31%46.50-0.25%46.930.39%45.190.66%0.76%
溢多利/300381.SZ
2019-03-2510.7511.0610.5510.881.30%-0.43%2.01%3,966,10043,336,000134%10.931.17%10.861.07%10.870.51%10.670.67%0.56%
九强生物/300406.SZ
2019-03-2514.8015.6514.8015.330.99%0.12%4.93%5,209,50079,762,00092%15.311.72%15.151.33%15.020.83%14.611.16%1.31%
金花股份/600080.SH
2019-03-257.988.097.867.89-2.47%-1.05%1.40%15,444,000123,157,00087%7.97-0.45%7.980.80%7.900.88%7.780.44%-0.06%
天坛生物/600161.SH
2019-03-2523.7524.1023.6323.79-0.88%-0.32%1.62%5,081,500121,274,00074%23.87-0.30%23.89-0.42%23.950.37%23.410.48%0.33%
生物股份/600201.SH
2019-03-2517.7018.7817.6218.050.95%-1.03%4.44%49,634,700905,234,000163%18.243.32%17.872.23%17.631.98%17.280.96%0.43%
ST仰帆/600421.SH
2019-03-2513.0813.2012.7212.86-1.76%-0.93%5.70%1,568,50020,361,00099%12.98-1.40%12.991.77%12.540.48%12.173.28%3.19%
交大昂立/600530.SH
2019-03-256.656.666.376.39-7.12%-1.80%-3.01%31,812,900207,006,00074%6.51-5.35%7.00-0.95%6.930.12%6.590.35%2.64%
国发股份/600538.SH
2019-03-255.905.975.755.80-2.03%-0.92%-3.70%5,673,70033,214,00081%5.85-1.83%5.95-0.10%5.93-0.30%6.020.10%1.10%
ST慧球/600556.SH
2019-03-257.558.147.538.084.26%2.42%7.22%7,545,40059,523,000142%7.892.44%7.731.86%7.711.14%7.541.13%0.51%
钱江生化/600796.SH
2019-03-256.196.486.156.34-0.31%-0.11%3.48%10,588,40067,200,000102%6.351.00%6.291.29%6.220.94%6.130.64%0.44%
星湖科技/600866.SH
2019-03-254.914.944.824.84-3.20%-0.72%0.14%12,804,80062,429,00074%4.88-1.04%4.93-0.24%4.94-0.20%4.831.11%1.63%
方盛制药/603998.SH
2019-03-256.256.386.256.30-1.72%-0.46%-1.62%5,102,10032,290,00075%6.33-0.13%6.380.00%6.370.05%6.400.06%0.47%