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
板块:中药材及中成药加工_h
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
东阿阿胶/000423.SZ
2019-02-1544.0044.0443.2543.25-2.02%-0.76%2.19%3,766,900164,172,00095%43.58-0.98%43.680.25%43.250.79%42.330.74%0.48%
丽珠集团/000513.SZ
2019-02-1530.0030.5029.3529.62-0.50%-0.96%4.32%7,354,100219,932,000161%29.911.34%29.601.02%29.301.72%28.391.18%0.48%
云南白药/000538.SZ
2019-02-1584.4084.4082.3182.80-2.24%-0.50%1.36%4,038,200336,047,000103%83.22-1.46%84.29-0.55%84.100.61%81.690.43%0.58%
启迪古汉/000590.SZ
2019-02-157.217.337.117.190.42%-0.33%3.81%1,634,80011,793,00085%7.211.24%7.130.93%7.041.38%6.93-0.49%-1.15%
太阳能/000591.SZ
2019-02-153.723.753.673.73-1.06%0.54%3.18%42,459,000157,536,00087%3.71-1.41%3.730.11%3.740.92%3.620.72%1.30%
通化金马/000766.SZ
2019-02-156.656.766.636.740.45%0.52%5.74%3,592,60024,089,00083%6.71-0.05%6.670.59%6.611.80%6.370.17%-0.62%
奇正藏药/002287.SZ
2019-02-1526.0726.2025.9226.01-0.12%-0.03%2.70%508,80013,238,00089%26.02-0.07%25.960.53%25.670.71%25.330.32%0.17%
众生药业/002317.SZ
2019-02-158.458.588.408.450.00%-0.45%3.23%3,674,30031,186,00099%8.490.13%8.450.50%8.391.29%8.190.43%-0.18%
精华制药/002349.SZ
2019-02-156.066.096.036.04-0.66%-0.18%1.38%1,350,5008,172,00088%6.05-0.05%6.05-0.18%6.040.42%5.960.03%-0.12%
汉森制药/002412.SZ
2019-02-1514.5614.5614.3914.45-0.07%0.06%1.16%306,4004,425,000112%14.44-0.24%14.45-0.02%14.440.22%14.280.21%0.03%
贵州百灵/002424.SZ
2019-02-158.979.068.948.950.00%-0.60%2.83%3,235,10029,128,000108%9.000.42%8.970.38%8.900.94%8.700.47%0.03%
太安堂/002433.SZ
2019-02-155.045.125.035.04-0.59%-0.57%3.94%4,975,20025,218,000105%5.070.36%5.040.90%4.981.41%4.850.25%-0.31%
益盛药业/002566.SZ
2019-02-156.006.065.966.00-0.17%-0.22%2.67%1,567,5009,426,000109%6.010.23%5.990.74%5.931.16%5.840.09%-0.34%
以岭药业/002603.SZ
2019-02-1511.2911.3011.1511.17-1.41%-0.38%0.85%7,923,70088,845,000116%11.21-1.42%11.28-0.16%11.240.45%11.080.30%0.14%
佛慈制药/002644.SZ
2019-02-158.108.138.038.070.00%-0.17%1.13%1,333,90010,783,000148%8.080.00%8.080.07%8.060.44%7.980.24%0.00%
特一药业/002728.SZ
2019-02-1514.0414.0513.9113.91-0.71%-0.61%1.03%457,3006,400,00095%14.00-0.09%14.00-0.02%13.970.45%13.770.19%0.03%
上海凯宝/300039.SZ
2019-02-154.194.254.174.210.72%-0.07%3.64%9,089,90038,300,000138%4.210.60%4.190.99%4.141.15%4.060.52%-0.19%
福瑞股份/300049.SZ
2019-02-159.409.479.229.31-0.96%-0.57%2.32%1,613,30015,105,00087%9.36-0.26%9.360.43%9.251.54%9.10-0.10%-0.96%
香雪制药/300147.SZ
2019-02-156.686.806.636.65-0.45%-0.61%2.20%3,428,80022,943,000116%6.690.62%6.640.59%6.590.70%6.510.17%-0.20%
振东制药/300158.SZ
2019-02-153.803.813.783.78-0.53%-0.37%1.10%4,176,50015,846,000103%3.79-0.08%3.790.00%3.780.43%3.740.11%-0.26%
佐力药业/300181.SZ
2019-02-155.185.255.135.17-1.52%-0.44%-3.40%12,010,60062,377,00060%5.19-2.35%5.240.17%5.180.90%5.35-1.71%-0.47%
同仁堂/600085.SH
2019-02-1528.8729.0428.6028.76-0.35%-0.18%3.05%6,987,600201,326,000127%28.810.29%28.730.85%28.340.87%27.910.66%0.45%
西藏药业/600211.SH
2019-02-1530.9031.0930.5230.70-0.65%-0.30%3.23%1,171,20036,063,000107%30.790.25%30.680.42%30.470.87%29.740.26%-0.13%
羚锐制药/600285.SH
2019-02-157.707.987.657.750.65%-0.88%3.58%6,238,00048,772,000158%7.821.86%7.731.18%7.631.57%7.480.80%0.06%
白云山/600332.SH
2019-02-1535.4735.5934.7734.83-1.83%-0.62%0.06%10,370,600363,445,00098%35.05-1.31%35.36-0.15%35.040.73%34.81-0.20%-0.33%
健康元/600380.SH
2019-02-157.077.157.047.05-0.14%-0.56%3.62%14,709,100104,293,000115%7.090.26%7.060.46%7.001.26%6.800.79%0.11%
昆药集团/600422.SH
2019-02-156.646.716.586.61-0.60%-0.26%2.70%5,057,50033,517,000101%6.63-0.20%6.630.49%6.570.67%6.440.16%-0.08%
片仔癀/600436.SH
2019-02-15100.00101.9998.2398.23-2.35%-0.90%3.63%5,571,700552,265,000121%99.12-1.00%99.320.99%97.601.55%94.790.97%0.72%
天士力/600535.SH
2019-02-1519.8019.9319.3419.46-1.67%-0.53%2.18%7,399,900144,762,000145%19.56-0.93%19.640.07%19.500.82%19.040.64%0.36%
益佰制药/600594.SH
2019-02-155.295.375.215.22-0.76%-1.23%3.45%11,900,50062,896,000108%5.290.72%5.230.93%5.143.05%5.05-0.08%-1.28%
天目药业/600671.SH
2019-02-1517.3317.5017.3317.48-0.06%0.28%1.50%195,1003,401,00047%17.43-0.46%17.56-0.26%17.570.68%17.22-0.57%-0.92%
江中药业/600750.SH
2019-02-1517.4317.4517.4017.420.00%0.01%0.62%3,133,20054,577,00074%17.42-0.10%17.44-0.06%17.440.18%17.310.13%0.32%
通化东宝/600867.SH
2019-02-1513.0013.1112.7712.93-0.69%-0.15%4.96%22,044,700285,454,00086%12.95-0.09%12.910.67%12.741.92%12.320.45%-0.21%