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
2019-01-213.213.233.183.19-0.93%-0.50%-0.65%14,691,00047,104,00084%3.210.06%3.21-0.59%3.23-0.56%3.210.28%0.59%
四环生物/000518.SZ
2019-01-213.083.113.073.110.97%0.39%0.23%4,149,00012,855,00053%3.100.88%3.080.33%3.08-0.52%3.10-0.23%-0.90%
西部创业/000557.SZ
2019-01-213.773.783.713.74-0.53%-0.05%-2.71%8,128,50030,413,00036%3.74-1.42%3.750.46%3.730.32%3.840.26%0.93%
长春高新/000661.SZ
2019-01-21193.35195.89190.50191.50-0.96%-0.59%5.31%1,996,400384,585,000106%192.640.76%190.301.53%185.922.21%181.840.95%0.48%
诚志股份/000990.SZ
2019-01-2112.2912.3212.1612.17-0.65%-0.61%-0.29%1,041,70012,756,00071%12.250.36%12.23-0.14%12.230.39%12.210.07%0.04%
华润三九/000999.SZ
2019-01-2123.2023.5122.8622.95-1.38%-0.74%-0.30%4,114,80095,136,000134%23.120.27%23.010.19%22.940.35%23.02-0.25%-0.45%
华兰生物/002007.SZ
2019-01-2133.0934.2433.0133.702.71%-0.29%5.79%13,581,000459,016,000148%33.803.60%33.102.46%32.482.08%31.861.15%0.07%
科华生物/002022.SZ
2019-01-219.779.859.689.69-0.72%-0.75%-0.03%4,169,80040,709,000125%9.760.73%9.73-0.41%9.750.30%9.690.17%0.23%
达安基因/002030.SZ
2019-01-2110.1010.2710.0510.171.40%-0.16%0.18%5,736,00058,427,00087%10.192.02%10.050.14%10.080.05%10.15-0.04%-0.01%
莱茵生物/002166.SZ
2019-01-216.756.856.626.63-2.36%-1.34%-0.02%3,227,60021,691,000149%6.720.64%6.690.32%6.670.15%6.630.50%0.56%
桂林三金/002275.SZ
2019-01-2113.1513.2313.0913.180.38%0.05%1.28%801,60010,560,000135%13.170.97%13.090.36%13.060.42%13.010.19%0.13%
金河生物/002688.SZ
2019-01-214.664.714.664.690.64%0.00%0.82%1,290,0006,050,000112%4.690.71%4.660.19%4.660.13%4.650.37%0.30%
安科生物/300009.SZ
2019-01-2113.4913.5313.2513.28-1.99%-0.75%0.40%7,581,300101,439,000113%13.38-0.71%13.40-0.10%13.350.45%13.230.02%-0.09%
瑞普生物/300119.SZ
2019-01-217.587.757.507.742.38%1.08%2.18%2,678,10020,506,000129%7.661.96%7.650.05%7.640.21%7.580.44%0.25%
智飞生物/300122.SZ
2019-01-2138.2339.1037.7938.190.29%-0.73%2.24%10,004,700384,868,00098%38.471.18%37.951.04%37.432.05%37.350.23%-0.11%
沃森生物/300142.SZ
2019-01-2119.2219.2718.8519.06-0.73%-0.12%0.88%3,984,50076,037,00070%19.080.05%19.13-0.23%19.000.44%18.890.43%0.15%
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
2019-01-2110.4710.6310.4710.620.38%0.54%-1.30%365,9003,865,00089%10.560.23%10.57-0.31%10.63-0.41%10.76-0.34%-0.14%
东宝生物/300239.SZ
2019-01-213.933.963.903.930.26%0.05%0.95%1,547,1006,077,00083%3.930.77%3.910.10%3.910.15%3.890.39%0.30%
利德曼/300289.SZ
2019-01-216.816.876.736.780.15%0.01%-0.66%1,654,60011,217,00048%6.780.18%6.75-0.18%6.76-0.02%6.830.19%-0.23%
博雅生物/300294.SZ
2019-01-2126.5027.1026.3726.37-0.68%-1.14%1.85%1,247,30033,269,00092%26.670.73%26.570.48%26.320.92%25.890.29%-0.19%
我武生物/300357.SZ
2019-01-2136.5438.6036.0637.843.56%0.11%5.34%2,197,50083,059,000136%37.805.18%36.651.91%36.401.56%35.921.27%0.28%
溢多利/300381.SZ
2019-01-218.118.188.048.161.24%0.62%1.30%1,457,40011,819,000173%8.110.81%8.080.45%8.080.30%8.060.14%-0.24%
九强生物/300406.SZ
2019-01-2110.5010.5710.3610.42-0.29%-0.48%2.16%1,064,00011,140,00068%10.470.96%10.290.34%10.310.48%10.200.33%0.19%
金花股份/600080.SH
2019-01-216.796.876.766.841.03%0.23%-1.04%9,217,80062,900,00080%6.821.11%6.80-0.92%6.85-0.06%6.91-0.40%-0.62%
天坛生物/600161.SH
2019-01-2119.1919.5819.0519.140.21%-0.96%2.46%5,138,50099,309,00096%19.331.88%19.111.33%18.702.41%18.68-0.04%-0.84%
生物股份/600201.SH
2019-01-2115.2315.5515.1015.300.46%0.15%-1.26%9,690,000148,035,00090%15.281.15%15.28-0.16%15.27-0.20%15.50-0.23%-0.55%
ST仰帆/600421.SH
2019-01-218.418.538.038.14-2.51%-0.70%1.98%1,011,2008,289,000174%8.20-2.27%8.300.07%8.220.80%7.981.03%0.51%
交大昂立/600530.SH
2019-01-214.654.654.594.63-0.22%0.00%0.46%1,611,8007,463,00088%4.630.07%4.64-0.09%4.630.15%4.610.20%0.14%
国发股份/600538.SH
2019-01-214.264.294.234.27-0.23%0.40%-0.33%2,228,1009,476,00049%4.250.28%4.26-0.16%4.26-0.12%4.280.26%0.02%
ST慧球/600556.SH
2019-01-216.606.956.526.954.98%1.64%9.45%12,492,60085,423,000210%6.844.78%6.611.76%6.552.78%6.352.17%0.33%
钱江生化/600796.SH
2019-01-215.455.535.415.520.73%0.42%-1.31%3,643,40020,026,00059%5.500.15%5.50-0.51%5.55-0.43%5.590.22%0.48%
星湖科技/600866.SH
2019-01-213.373.373.313.33-1.77%-0.03%0.48%6,084,70020,270,000139%3.33-1.27%3.35-0.12%3.340.12%3.310.24%0.18%
方盛制药/603998.SH
2019-01-215.075.095.025.050.00%-0.18%-0.69%1,775,6008,983,00046%5.060.48%5.03-0.04%5.040.04%5.090.42%0.63%