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
2019-07-183.513.513.423.42-2.29%-0.70%-1.67%11,599,50039,946,00077%3.44-1.77%3.52-0.14%3.510.03%3.48-0.23%-0.15%
四环生物/000518.SZ
2019-07-183.533.563.463.46-1.42%-1.00%-0.52%5,393,30018,851,00097%3.50-0.26%3.550.48%3.510.34%3.48-0.29%-0.57%
西部创业/000557.SZ
2019-07-183.463.463.403.40-2.02%-0.53%-2.55%5,274,00018,028,00048%3.42-1.67%3.46-0.37%3.450.17%3.49-0.68%-1.34%
长春高新/000661.SZ
2019-07-18326.60329.80324.03326.25-0.02%-0.16%-1.64%818,300267,398,00048%326.77-0.17%326.48-0.39%328.88-0.27%331.710.00%-0.09%
诚志股份/000990.SZ
2019-07-1815.8815.8815.3915.41-3.26%-0.80%-2.68%8,553,200132,873,00074%15.54-3.31%15.92-0.93%15.920.04%15.83-0.65%-0.78%
华润三九/000999.SZ
2019-07-1829.7229.9929.1029.20-2.83%-0.78%-3.27%5,238,500154,168,00076%29.43-2.15%30.29-1.27%30.52-0.41%30.19-0.11%0.24%
华兰生物/002007.SZ
2019-07-1831.3331.6531.0431.250.10%-0.10%-1.61%5,415,500169,397,00051%31.28-0.38%31.32-0.31%31.50-0.08%31.760.08%0.39%
科华生物/002022.SZ
2019-07-1810.5510.6010.3810.44-0.95%-0.36%0.30%5,559,20058,248,00097%10.48-1.18%10.58-0.51%10.550.41%10.410.14%0.20%
达安基因/002030.SZ
2019-07-1810.9310.9510.6210.62-2.66%-1.38%-1.11%3,754,40040,433,000122%10.77-1.35%10.880.18%10.800.22%10.74-0.12%-0.16%
莱茵生物/002166.SZ
2019-07-187.978.507.978.053.87%-1.58%1.76%22,601,300184,862,000270%8.185.24%8.053.18%7.982.10%7.910.75%-0.57%
桂林三金/002275.SZ
2019-07-1813.8213.8213.6813.72-0.72%-0.04%0.26%463,0006,355,00078%13.73-0.52%13.78-0.11%13.760.16%13.68-0.08%-0.05%
金河生物/002688.SZ
2019-07-185.105.125.045.05-1.75%-0.37%-1.19%2,975,90015,086,00076%5.07-1.42%5.160.51%5.120.00%5.11-0.22%-0.08%
安科生物/300009.SZ
2019-07-1816.0016.1815.8215.82-1.43%-0.89%0.80%4,015,50064,096,00077%15.96-1.16%16.120.49%15.970.57%15.70-0.07%-0.28%
瑞普生物/300119.SZ
2019-07-1812.4612.5111.9211.94-4.71%-1.86%-7.28%13,183,100160,385,00081%12.17-2.85%12.37-0.98%12.59-2.32%12.88-0.62%0.73%
智飞生物/300122.SZ
2019-07-1845.5745.8545.2745.800.50%0.36%2.44%9,185,500419,195,000100%45.640.70%45.370.76%45.040.57%44.710.20%0.27%
沃森生物/300142.SZ
2019-07-1827.9428.6527.5027.50-1.96%-1.76%-0.29%15,138,800423,783,000102%27.991.66%27.421.16%27.340.49%27.58-0.55%-0.37%
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
2019-07-1811.4311.5611.2611.30-2.16%-0.42%-1.88%822,6009,335,00082%11.35-1.33%11.46-0.40%11.48-0.09%11.52-0.41%-0.68%
东宝生物/300239.SZ
2019-07-184.354.374.214.21-3.22%-1.29%-1.36%3,706,80015,811,000104%4.27-2.22%4.32-0.25%4.310.07%4.27-0.51%-0.45%
利德曼/300289.SZ
2019-07-186.036.075.935.95-2.46%-0.68%-1.72%1,337,0008,010,00086%5.99-2.24%6.09-0.78%6.09-0.21%6.05-0.15%-0.54%
博雅生物/300294.SZ
2019-07-1832.8432.8431.8332.17-0.40%-0.36%2.58%2,866,20092,542,00051%32.29-1.07%32.61-0.73%32.511.95%31.360.47%1.66%
我武生物/300357.SZ
2019-07-1831.2231.4330.5430.54-2.99%-0.89%-4.58%2,454,60075,637,00075%30.81-1.91%31.31-0.19%31.48-0.85%32.01-0.58%-0.31%
溢多利/300381.SZ
2019-07-189.9410.049.849.85-2.76%-0.95%2.31%4,075,70040,530,000178%9.94-0.48%9.920.91%9.811.10%9.630.88%0.57%
九强生物/300406.SZ
2019-07-1814.6114.6114.1814.33-3.18%-0.03%-1.77%3,533,30050,647,000159%14.33-2.08%14.49-0.70%14.49-0.50%14.59-0.59%-0.26%
金花股份/600080.SH
2019-07-186.616.616.446.44-2.42%-0.60%-1.42%2,779,40018,009,00076%6.48-2.28%6.59-0.17%6.58-0.18%6.53-0.52%-0.24%
天坛生物/600161.SH
2019-07-1824.1024.1723.3523.37-2.87%-0.80%-6.06%10,530,200248,071,000108%23.56-2.69%24.11-2.76%24.78-0.94%24.88-0.75%-0.02%
生物股份/600201.SH
2019-07-1814.7614.7914.2314.57-1.02%-0.01%-6.06%10,722,400156,241,00086%14.57-1.64%14.79-1.16%14.93-1.45%15.51-1.07%-0.32%
*ST仰帆/600421.SH
2019-07-1812.4112.4111.9912.15-1.06%0.42%-0.25%976,70011,817,000109%12.10-1.99%12.310.08%12.19-0.64%12.180.17%0.70%
交大昂立/600530.SH
2019-07-185.615.625.505.50-3.17%-0.67%-1.13%4,948,30027,398,00080%5.54-1.77%5.660.44%5.600.22%5.56-0.48%-0.68%
国发股份/600538.SH
2019-07-185.355.395.275.390.19%0.94%-0.50%1,943,40010,378,000101%5.34-0.60%5.36-0.48%5.38-0.35%5.42-0.20%-0.27%
ST慧球/600556.SH
2019-07-187.587.647.517.52-1.05%-0.44%1.51%1,731,80013,081,000115%7.55-0.09%7.530.56%7.470.44%7.410.41%0.06%
钱江生化/600796.SH
2019-07-185.615.695.565.59-0.89%-0.53%0.94%2,442,40013,727,000121%5.62-0.46%5.640.32%5.600.50%5.54-0.05%-0.16%
星湖科技/600866.SH
2019-07-185.215.245.075.10-3.77%-0.57%-6.22%6,226,60031,936,00083%5.13-2.01%5.24-1.32%5.28-1.07%5.44-0.88%-0.43%
方盛制药/603998.SH
2019-07-186.746.746.616.65-1.92%-0.25%-2.45%5,369,60035,797,00070%6.67-1.64%6.78-0.15%6.76-0.31%6.82-0.58%-0.74%