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
2020-07-034.194.364.184.323.10%0.72%1.22%71,876,100308,270,000133%4.292.29%4.231.29%4.221.10%4.27-1.55%0.17%
四环生物/000518.SZ
2020-07-034.134.234.114.201.45%0.53%-0.10%38,004,800158,774,000114%4.181.88%4.140.41%4.150.29%4.20-2.03%-0.20%
西部创业/000557.SZ
2020-07-033.483.653.473.582.87%0.51%2.34%50,652,500180,436,000176%3.563.19%3.501.77%3.481.34%3.50-0.11%-1.88%
长春高新/000661.SZ
2020-07-03406.00412.99396.02409.95-0.03%1.07%-0.43%7,490,0003,038,066,000110%405.62-2.12%418.18-1.39%420.19-0.47%411.700.68%1.64%
诚志股份/000990.SZ
2020-07-0314.2314.9714.2114.774.16%0.86%11.40%22,839,100334,460,000159%14.643.11%14.083.93%13.692.99%13.262.16%1.00%
华润三九/000999.SZ
2020-07-0329.7629.9429.3529.68-0.64%0.30%2.07%8,576,100253,785,000137%29.59-0.51%29.650.63%29.380.48%29.080.27%0.31%
华兰生物/002007.SZ
2020-07-0346.9947.9546.2347.38-0.25%0.61%-1.82%29,788,5001,402,894,00087%47.10-0.59%47.65-1.51%48.38-0.36%48.260.25%1.31%
科华生物/002022.SZ
2020-07-0317.4918.8717.4018.546.25%1.23%4.10%42,384,900776,231,000179%18.315.11%17.921.74%17.901.61%17.81-0.76%0.27%
达安基因/002030.SZ
2020-07-0327.1128.7826.4927.694.69%0.26%1.51%107,505,1002,969,212,000117%27.624.72%27.000.84%27.130.62%27.28-0.23%1.41%
莱茵生物/002166.SZ
2020-07-037.938.137.908.081.76%0.47%1.32%14,096,000113,359,000133%8.041.75%7.960.80%7.930.78%7.98-0.70%0.12%
桂林三金/002275.SZ
2020-07-0314.4714.8814.3114.751.65%1.33%4.66%5,728,00083,381,000148%14.560.71%14.430.94%14.290.87%14.090.64%0.30%
金河生物/002688.SZ
2020-07-036.916.986.856.960.58%0.43%-3.76%12,033,40083,390,00056%6.930.36%6.920.80%6.84-2.02%7.23-0.97%-0.35%
安科生物/300009.SZ
2020-07-0316.7216.8016.1816.65-1.19%0.81%-1.02%37,648,900621,858,00080%16.52-3.13%17.10-2.07%17.160.01%16.820.51%1.13%
瑞普生物/300119.SZ
2020-07-0321.8522.3021.4321.60-1.19%-0.74%0.87%7,136,400155,286,00096%21.76-0.54%21.95-0.40%21.880.15%21.410.94%1.43%
智飞生物/300122.SZ
2020-07-0395.6098.4893.4797.371.62%0.97%-0.93%14,090,1001,358,779,00095%96.440.56%96.59-1.13%97.70-0.84%98.290.20%0.99%
沃森生物/300142.SZ
2020-07-0353.4854.1851.8952.970.15%-0.41%-0.04%47,594,4002,531,411,000114%53.190.56%52.570.46%52.86-0.05%52.99-0.05%0.71%
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
2020-07-0311.2911.3411.0011.180.81%0.20%-0.41%5,117,30057,099,000115%11.161.57%11.010.23%11.100.24%11.23-1.67%-0.13%
东宝生物/300239.SZ
2020-07-034.544.614.524.601.32%0.68%1.61%6,827,30031,197,000151%4.571.15%4.530.91%4.500.63%4.53-0.51%-0.06%
利德曼/300289.SZ
2020-07-036.646.756.576.68-0.60%0.13%-1.68%12,892,60086,012,00073%6.67-0.67%6.73-2.84%6.97-0.39%6.790.70%1.28%
博雅生物/300294.SZ
2020-07-0341.3745.5440.6045.5410.00%3.43%14.65%36,360,8001,600,942,000244%44.038.72%41.939.08%40.515.23%39.723.03%0.93%
我武生物/300357.SZ
2020-07-0359.6061.2858.1860.561.46%1.23%0.40%5,022,700300,495,00094%59.83-0.52%60.31-1.29%60.64-0.11%60.32-0.29%-0.10%
溢多利/300381.SZ
2020-07-0314.9815.2814.6714.98-0.86%-0.52%-2.49%21,399,100322,238,00066%15.06-2.12%15.43-1.31%15.480.33%15.360.07%1.33%
九强生物/300406.SZ
2020-07-0322.3422.4021.5122.21-1.55%0.92%-3.09%6,715,400147,792,00087%22.01-2.13%22.40-2.57%22.74-0.56%22.92-0.44%0.65%
ST金花/600080.SH
2020-07-035.135.205.075.140.98%0.37%1.16%3,524,60018,051,00055%5.120.51%5.10-0.49%5.130.85%5.081.14%2.09%
天坛生物/600161.SH
2020-07-0343.7044.3743.0143.990.66%0.37%-0.45%9,796,900429,387,00078%43.83-0.06%43.97-0.88%44.45-0.12%44.19-0.48%0.42%
生物股份/600201.SH
2020-07-0327.0027.0826.0026.54-2.71%0.36%-0.75%28,280,400747,881,000162%26.45-3.69%27.04-2.28%27.17-0.32%26.740.23%0.74%
ST仰帆/600421.SH
2020-07-0311.1811.4210.9011.06-1.07%-0.27%-1.44%499,2005,536,000111%11.09-0.92%11.23-1.31%11.290.04%11.22-0.36%-0.52%
*ST交昂/600530.SH
2020-07-032.832.882.822.850.35%0.18%0.81%5,598,60015,928,000136%2.850.85%2.830.50%2.820.50%2.830.18%-0.02%
国发股份/600538.SH
2020-07-037.958.087.867.940.13%-0.15%-0.35%4,863,00038,669,00039%7.950.35%7.96-0.97%8.07-0.14%7.970.13%0.37%
天下秀/600556.SH
2020-07-0318.2118.4817.6318.280.55%1.09%-1.23%10,186,400184,196,000112%18.08-0.61%18.21-1.04%18.290.25%18.51-0.86%-0.49%
钱江生化/600796.SH
2020-07-035.275.365.255.351.52%0.91%1.04%4,991,10026,465,000144%5.301.28%5.250.52%5.250.17%5.30-0.15%-0.15%
星湖科技/600866.SH
2020-07-034.684.764.634.741.28%0.51%2.71%20,041,00094,515,000182%4.721.46%4.661.26%4.631.23%4.62-0.02%-0.07%
方盛制药/603998.SH
2020-07-036.716.816.676.751.96%-0.01%1.58%6,664,40044,993,000131%6.752.41%6.651.25%6.630.87%6.650.35%0.20%