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
2021-01-273.653.673.603.62-1.09%0.00%-4.38%12,518,20045,321,00084%3.62-1.90%3.70-1.78%3.77-0.68%3.79-0.34%-0.49%
四环生物/000518.SZ
2021-01-274.304.354.254.330.46%0.72%-3.78%11,580,30049,778,00044%4.30-0.56%4.38-2.17%4.55-0.13%4.500.22%-1.27%
西部创业/000557.SZ
2021-01-273.913.963.733.78-4.55%-0.60%-3.23%27,170,900103,324,000100%3.80-4.52%3.92-1.01%3.93-1.53%3.910.31%-0.08%
长春高新/000661.SZ
2021-01-27468.01489.40468.00480.782.26%0.24%2.34%4,607,3002,209,783,00095%479.630.27%482.371.22%474.891.00%469.79-0.23%-0.34%
诚志股份/000990.SZ
2021-01-2711.2711.2810.9911.00-0.99%-0.88%-4.01%4,130,30045,837,00069%11.10-0.39%11.20-1.08%11.37-0.46%11.460.10%-0.04%
华润三九/000999.SZ
2021-01-2726.4826.5025.9626.11-1.47%-0.25%-0.33%4,518,800118,280,00097%26.18-0.98%26.47-0.04%26.370.01%26.20-0.05%0.15%
华兰生物/002007.SZ
2021-01-2749.0249.2546.8447.77-3.63%-0.21%-4.43%27,783,0001,329,958,00082%47.87-3.22%49.13-1.56%49.51-0.85%49.99-0.80%0.59%
科华生物/002022.SZ
2021-01-2717.1617.5517.0817.270.41%-0.27%-2.96%9,506,300164,612,00053%17.32-0.72%17.94-1.75%18.11-0.01%17.800.25%0.90%
达安基因/002030.SZ
2021-01-2739.6740.8038.9039.71-1.34%-0.41%-0.04%44,562,6001,776,806,00070%39.87-2.12%41.880.26%40.870.32%39.730.53%1.13%
莱茵生物/002166.SZ
2021-01-277.137.247.077.200.98%0.43%-1.96%4,133,80029,636,00054%7.17-0.03%7.21-1.03%7.34-0.46%7.34-0.61%-1.17%
桂林三金/002275.SZ
2021-01-2714.4614.4714.0614.16-1.46%-0.33%-10.33%2,075,90029,492,00045%14.21-1.20%14.75-2.37%15.24-2.10%15.79-0.77%0.09%
金河生物/002688.SZ
2021-01-275.065.125.045.08-0.39%0.34%-1.44%3,918,20019,837,00083%5.06-2.11%5.16-2.38%5.24-0.21%5.150.31%-0.32%
安科生物/300009.SZ
2021-01-2714.7514.8714.3214.42-2.76%-0.51%-4.81%14,991,700217,297,00074%14.49-2.92%15.00-2.13%15.20-0.16%15.15-0.72%0.27%
瑞普生物/300119.SZ
2021-01-2721.6324.3021.6323.9010.65%2.23%12.93%20,167,200471,498,000262%23.387.20%22.394.42%21.853.73%21.164.81%1.25%
智飞生物/300122.SZ
2021-01-27171.00171.00157.00165.25-3.49%1.39%8.11%19,632,8003,199,760,000103%162.98-3.24%167.101.35%161.532.56%152.850.86%0.45%
沃森生物/300142.SZ
2021-01-2740.2841.6838.7141.202.95%1.76%8.63%75,693,7003,064,773,000155%40.491.39%39.801.60%39.172.11%37.931.61%0.01%
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
2021-01-278.468.668.188.24-2.83%-0.75%-6.85%2,051,10017,029,00068%8.30-2.43%8.41-1.57%8.59-2.21%8.850.00%0.14%
东宝生物/300239.SZ
2021-01-275.475.685.315.371.90%-1.41%1.15%12,250,00066,722,000105%5.452.29%5.410.04%5.410.15%5.311.11%-0.64%
利德曼/300289.SZ
2021-01-277.658.467.658.034.42%-1.73%8.34%44,888,600366,769,000187%8.174.53%8.073.94%7.742.34%7.413.59%2.97%
博雅生物/300294.SZ
2021-01-2729.8530.4429.8130.000.47%-0.10%-7.80%3,988,200119,764,00059%30.030.07%30.69-2.00%31.49-1.45%32.54-0.86%-0.56%
我武生物/300357.SZ
2021-01-2790.0091.8983.8885.39-6.79%-1.13%5.42%8,033,200693,788,000191%86.37-6.15%87.831.73%85.281.98%81.003.10%0.87%
溢多利/300381.SZ
2021-01-2710.5410.5710.1810.24-1.54%-0.65%-7.06%4,969,00051,214,00081%10.31-2.25%10.59-2.33%10.83-1.69%11.020.19%0.15%
九强生物/300406.SZ
2021-01-2721.8022.2120.8921.26-2.48%-0.20%-6.15%6,462,800137,671,00088%21.30-2.81%22.42-1.31%22.54-0.91%22.65-0.62%-0.76%
ST金花/600080.SH
2021-01-275.405.505.405.46-0.73%-0.26%-0.58%850,6004,656,00080%5.47-0.46%5.55-0.16%5.55-0.09%5.490.55%0.04%
天坛生物/600161.SH
2021-01-2739.3340.0038.4038.58-3.31%-0.84%-4.29%8,821,200343,211,00064%38.91-1.62%39.32-1.10%39.65-0.29%40.31-1.33%-0.72%
生物股份/600201.SH
2021-01-2722.7023.1822.3122.49-1.14%-0.79%6.52%24,936,700565,283,000100%22.671.41%21.961.56%21.541.23%21.111.33%0.42%
ST华嵘/600421.SH
2021-01-2710.1710.399.7010.303.10%1.77%10.93%1,121,10011,347,000217%10.121.52%9.973.19%9.663.06%9.293.17%0.14%
*ST交昂/600530.SH
2021-01-272.612.672.612.650.76%0.38%-0.45%3,713,3009,803,000106%2.640.69%2.64-0.83%2.67-0.41%2.660.57%0.03%
国发股份/600538.SH
2021-01-276.446.746.376.602.80%0.23%7.47%14,521,30095,627,000140%6.594.77%6.393.37%6.322.25%6.141.19%0.38%
天下秀/600556.SH
2021-01-2712.3513.1012.2512.945.63%1.60%3.71%13,885,300176,848,000126%12.743.01%12.630.29%12.690.55%12.480.96%0.48%
钱江生化/600796.SH
2021-01-274.594.694.544.60-1.29%0.28%-9.64%2,931,90013,448,00042%4.59-1.80%4.70-3.29%4.94-2.14%5.09-0.16%0.64%
星湖科技/600866.SH
2021-01-274.114.144.024.060.00%0.15%-6.11%4,868,90019,740,00075%4.05-0.61%4.15-1.92%4.24-1.33%4.32-1.03%-1.23%
方盛制药/603998.SH
2021-01-275.195.235.165.18-0.19%-0.33%-2.76%1,030,9005,358,00053%5.200.08%5.23-1.45%5.34-0.43%5.33-0.17%-0.71%