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
2019-05-243.994.033.963.98-0.50%-0.35%-3.14%9,010,30035,990,00055%3.99-0.52%4.03-1.10%4.06-1.19%4.11-0.02%-0.07%
四环生物/000518.SZ
2019-05-243.423.533.423.46-0.86%-0.09%-7.98%3,875,20013,419,00026%3.46-1.40%3.56-1.79%3.62-3.85%3.76-0.56%-0.14%
西部创业/000557.SZ
2019-05-243.974.153.904.061.50%0.59%-1.74%8,391,80033,873,00065%4.04-0.12%4.09-1.28%4.11-0.07%4.130.07%-0.48%
长春高新/000661.SZ
2019-05-24300.00303.90294.58297.00-0.77%-0.48%-2.28%1,197,700357,431,00080%298.43-1.04%302.42-0.50%301.58-0.78%303.920.44%0.21%
诚志股份/000990.SZ
2019-05-2419.3619.7519.0819.120.10%-1.31%-7.45%14,221,300275,507,00068%19.37-0.18%19.61-1.48%19.74-1.02%20.66-0.71%-0.76%
华润三九/000999.SZ
2019-05-2427.5727.9027.2027.36-0.40%-0.40%-2.16%2,802,90076,996,00048%27.47-0.49%27.73-1.19%28.01-1.15%27.960.19%-0.30%
华兰生物/002007.SZ
2019-05-2442.3842.7941.0141.68-1.70%0.08%-3.25%7,001,500291,583,000107%41.65-2.98%42.76-1.78%42.97-1.03%43.080.04%0.27%
科华生物/002022.SZ
2019-05-2410.0110.059.929.97-0.40%-0.18%-1.01%1,698,80016,967,00039%9.99-0.31%10.05-0.39%10.02-0.24%10.070.03%-0.45%
达安基因/002030.SZ
2019-05-2411.0811.2511.0211.06-0.45%-0.61%-0.60%4,096,10045,583,00071%11.13-0.31%11.17-0.91%11.190.23%11.130.11%-0.30%
莱茵生物/002166.SZ
2019-05-2410.3510.499.179.28-7.20%-5.25%-8.90%46,627,000456,675,000106%9.79-4.00%10.39-3.54%10.60-0.16%10.190.46%0.95%
桂林三金/002275.SZ
2019-05-2413.3213.5013.3013.390.45%0.02%-1.80%455,3006,095,00066%13.39-0.05%13.46-0.61%13.51-0.53%13.64-0.21%-0.39%
金河生物/002688.SZ
2019-05-245.075.635.075.568.59%1.39%4.45%26,824,900147,104,000283%5.486.98%5.403.05%5.341.66%5.321.35%-1.26%
安科生物/300009.SZ
2019-05-2415.2015.5015.0515.050.33%-1.24%-0.67%5,046,70076,909,00088%15.240.72%15.22-0.41%15.22-0.37%15.150.40%0.20%
瑞普生物/300119.SZ
2019-05-2413.5814.9413.1514.253.81%1.73%-23.38%47,585,300666,585,00095%14.01-1.74%14.83-7.21%15.66-4.83%18.60-4.66%-0.55%
智飞生物/300122.SZ
2019-05-2439.9040.3839.5039.850.33%-0.17%-5.57%7,503,100299,495,00050%39.92-0.93%40.74-2.35%41.69-1.90%42.200.17%-0.09%
沃森生物/300142.SZ
2019-05-2423.7724.2523.6623.971.01%-0.10%0.37%8,867,200212,748,00072%23.99-0.02%24.030.28%23.800.08%23.880.18%-0.72%
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
2019-05-2413.6613.6713.4113.620.00%0.38%-4.83%1,352,60018,353,00063%13.570.02%13.56-0.16%13.56-1.87%14.31-0.76%-0.88%
东宝生物/300239.SZ
2019-05-244.804.894.534.60-3.97%-1.69%-9.22%16,835,10078,765,00052%4.68-2.42%4.93-0.67%4.94-4.19%5.07-0.33%0.03%
利德曼/300289.SZ
2019-05-246.526.556.376.44-1.23%-0.26%-2.23%1,330,8008,593,00065%6.46-0.88%6.52-0.75%6.52-0.20%6.59-0.11%-0.65%
博雅生物/300294.SZ
2019-05-2428.1528.4927.9027.92-1.34%-0.63%-5.30%998,90028,066,00057%28.10-1.58%28.62-1.44%28.81-0.89%29.48-0.02%0.14%
我武生物/300357.SZ
2019-05-2428.0328.8028.0328.450.46%-0.11%-1.42%1,840,20052,410,00041%28.48-0.28%28.68-0.78%28.74-1.02%28.860.88%0.93%
溢多利/300381.SZ
2019-05-249.859.859.309.62-0.93%0.29%-0.86%1,050,30010,075,00085%9.59-1.65%9.71-0.90%9.71-0.41%9.700.35%0.20%
九强生物/300406.SZ
2019-05-2413.6113.6112.8212.88-3.88%-1.35%-9.12%4,026,10052,566,00081%13.06-3.14%13.59-1.66%13.69-1.62%14.17-1.38%-1.14%
金花股份/600080.SH
2019-05-246.676.746.626.710.30%0.21%-3.49%3,541,90023,718,00055%6.70-1.06%6.82-0.97%6.81-0.99%6.95-0.33%-0.64%
天坛生物/600161.SH
2019-05-2425.1026.3525.1025.682.68%-0.72%1.32%9,233,000238,823,000166%25.870.83%25.720.56%25.640.28%25.351.03%0.30%
生物股份/600201.SH
2019-05-2414.6115.5014.1615.053.22%1.03%0.20%26,552,500395,542,000202%14.901.44%14.840.70%14.78-0.21%15.02-0.94%-0.60%
*ST仰帆/600421.SH
2019-05-2412.8812.8812.5012.69-0.63%0.29%7.67%399,6005,056,00064%12.65-1.53%12.76-0.01%12.740.02%11.791.41%-1.45%
交大昂立/600530.SH
2019-05-246.536.646.106.19-7.61%-3.46%-1.56%43,662,500279,971,00099%6.41-2.02%6.520.80%6.380.50%6.291.22%1.00%
国发股份/600538.SH
2019-05-244.904.964.824.940.20%0.88%-0.80%2,069,70010,135,00062%4.90-0.79%4.930.02%4.91-0.83%4.98-0.30%-0.84%
ST慧球/600556.SH
2019-05-247.588.067.567.902.73%0.15%-3.10%4,060,10032,027,000107%7.89-0.14%7.95-1.02%8.05-1.66%8.15-0.49%0.29%
钱江生化/600796.SH
2019-05-245.415.445.345.36-1.65%-0.48%-5.12%1,808,2009,739,00045%5.39-1.07%5.47-0.82%5.48-1.86%5.65-0.04%-0.17%
星湖科技/600866.SH
2019-05-245.025.174.854.93-2.76%-0.74%-7.63%9,978,70049,561,00077%4.97-2.76%5.11-1.83%5.16-1.60%5.34-0.45%-0.25%
方盛制药/603998.SH
2019-05-248.959.118.908.991.24%-0.23%-4.22%14,741,400132,842,00064%9.01-0.22%9.12-1.31%9.14-0.30%9.39-0.58%-0.81%