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
2020-09-284.254.274.094.12-2.83%-0.43%-2.46%20,061,90083,021,00082%4.14-2.41%4.21-1.64%4.27-0.23%4.22-0.17%-0.25%
四环生物/000518.SZ
2020-09-285.015.024.794.81-4.18%-1.33%-1.96%21,188,500103,291,00081%4.88-3.06%4.97-1.02%4.980.14%4.910.12%-0.08%
西部创业/000557.SZ
2020-09-283.403.413.333.33-2.06%-0.98%-4.72%4,959,70016,678,00065%3.36-0.83%3.40-0.96%3.43-1.24%3.50-0.20%-0.15%
长春高新/000661.SZ
2020-09-28366.00367.98358.18366.200.14%0.85%-0.29%4,110,0001,492,369,00054%363.11-1.22%367.24-1.73%371.21-0.27%367.26-0.91%-1.34%
诚志股份/000990.SZ
2020-09-2812.9613.1512.5012.79-1.16%-0.51%-10.26%5,619,50072,244,00054%12.86-1.15%13.06-1.69%13.42-3.79%14.25-0.43%-0.20%
华润三九/000999.SZ
2020-09-2825.7125.8125.2125.30-1.59%-0.39%-4.11%5,114,700129,913,00099%25.40-1.26%25.85-1.36%26.16-0.96%26.39-0.50%-0.48%
华兰生物/002007.SZ
2020-09-2855.6056.5053.5053.96-1.80%-1.21%4.65%29,549,8001,614,097,000101%54.62-1.72%54.621.75%53.181.22%51.560.89%-0.19%
科华生物/002022.SZ
2020-09-2818.0418.2317.5017.51-2.72%-1.24%-3.48%7,169,800127,121,00086%17.73-3.01%18.16-1.43%18.30-0.31%18.14-0.17%-0.47%
达安基因/002030.SZ
2020-09-2836.2136.3734.2034.44-4.62%-1.42%-0.90%32,647,4001,140,535,00083%34.94-4.61%36.07-0.12%35.650.49%34.750.40%-0.05%
莱茵生物/002166.SZ
2020-09-288.678.758.308.31-4.15%-1.28%-4.36%10,528,00088,623,00088%8.42-3.95%8.65-1.93%8.77-0.42%8.69-0.22%-0.29%
桂林三金/002275.SZ
2020-09-2814.2214.2414.0114.05-0.71%-0.35%-1.06%1,140,70016,083,00083%14.10-0.28%14.10-0.31%14.18-0.15%14.20-0.30%-0.65%
金河生物/002688.SZ
2020-09-287.117.126.856.88-3.23%-0.69%-3.13%6,175,60042,786,000102%6.93-2.94%7.13-0.72%7.13-0.54%7.10-0.18%-0.25%
安科生物/300009.SZ
2020-09-2816.5916.6615.8815.95-3.97%-1.29%-3.54%18,099,400292,443,00093%16.16-3.71%16.64-1.83%16.75-0.27%16.540.06%-0.20%
瑞普生物/300119.SZ
2020-09-2820.8020.8019.4319.56-4.77%-1.57%-3.68%7,352,200146,092,00097%19.87-4.71%20.44-1.88%20.56-0.07%20.31-0.19%-0.63%
智飞生物/300122.SZ
2020-09-28143.00143.88134.51137.15-2.99%-0.82%2.34%15,710,9002,172,512,00090%138.28-4.37%141.901.02%138.400.72%134.010.74%0.40%
沃森生物/300142.SZ
2020-09-2855.0255.3050.5050.88-7.24%-2.84%-6.35%61,060,1003,197,466,000114%52.37-6.16%54.39-1.81%54.61-0.76%54.33-0.50%-0.68%
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
2020-09-2810.7410.8610.4110.53-1.86%-0.41%-6.32%2,862,40030,263,00096%10.57-2.35%10.89-2.27%11.10-1.19%11.24-0.93%-0.96%
东宝生物/300239.SZ
2020-09-286.306.405.886.00-3.69%-1.04%-12.10%24,843,300150,615,00052%6.06-5.27%6.37-4.37%6.60-1.08%6.83-2.44%-0.73%
利德曼/300289.SZ
2020-09-288.148.597.667.93-2.58%-1.26%1.20%33,457,900268,704,000178%8.03-1.33%8.010.48%7.960.59%7.840.81%0.61%
博雅生物/300294.SZ
2020-09-2540.3341.1139.3140.25-0.10%0.28%4.84%15,320,700614,924,000139%40.140.44%39.721.06%39.361.16%38.391.80%-0.50%
我武生物/300357.SZ
2020-09-2856.6656.9554.3054.70-3.20%-1.04%-2.85%2,470,100136,539,000106%55.28-2.33%55.87-0.51%55.86-0.35%56.30-0.51%-0.51%
溢多利/300381.SZ
2020-09-2814.0614.1013.4513.47-3.92%-1.46%-3.65%5,450,20074,501,000115%13.67-3.17%14.03-0.86%14.03-0.72%13.98-0.31%-0.49%
九强生物/300406.SZ
2020-09-2819.5319.7019.0819.30-1.33%0.06%-0.76%2,511,70048,446,00063%19.29-2.41%19.53-0.33%19.510.01%19.45-0.32%-0.70%
ST金花/600080.SH
2020-09-286.546.646.216.45-0.31%-1.18%-0.60%6,352,60041,466,000150%6.531.18%6.490.51%6.480.65%6.490.39%0.53%
天坛生物/600161.SH
2020-09-2841.8142.2640.2040.20-3.62%-2.03%-2.10%7,307,500299,833,00077%41.03-2.37%41.69-0.13%41.540.04%41.060.11%0.03%
生物股份/600201.SH
2020-09-2827.0427.5426.7026.990.82%-0.81%1.59%12,176,200331,316,000131%27.211.62%26.880.84%26.790.64%26.570.47%-0.11%
ST仰帆/600421.SH
2020-09-2814.9715.4414.9715.192.57%-0.39%-0.45%492,1007,504,00073%15.251.79%14.780.72%14.77-0.61%15.26-0.43%-0.39%
*ST交昂/600530.SH
2020-09-282.792.802.752.77-0.72%0.04%-1.67%1,993,4005,520,00084%2.77-0.29%2.78-0.50%2.80-0.60%2.82-0.21%-0.31%
国发股份/600538.SH
2020-09-286.686.726.566.58-2.08%-0.54%0.37%5,166,50034,180,00056%6.62-0.20%6.62-0.33%6.68-0.61%6.560.35%0.23%
天下秀/600556.SH
2020-09-2818.1018.2817.6417.75-1.99%-0.83%-4.19%3,808,90068,170,00074%17.90-0.48%17.88-0.56%18.09-1.39%18.53-0.38%-0.37%
钱江生化/600796.SH
2020-09-285.445.575.355.42-0.55%-0.17%-2.57%2,323,90012,616,00060%5.430.09%5.46-1.36%5.54-1.30%5.56-0.18%-0.63%
星湖科技/600866.SH
2020-09-284.644.724.534.691.30%1.27%-3.76%9,551,30044,232,00084%4.63-0.56%4.68-1.37%4.75-1.31%4.87-1.00%-1.12%
方盛制药/603998.SH
2020-09-286.506.586.476.490.00%-0.34%-2.77%1,351,8008,803,00066%6.510.14%6.55-0.71%6.61-0.65%6.68-0.60%-0.62%