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
2019-09-3030.4230.6730.3530.480.10%-0.24%-2.63%2,356,30071,990,00056%30.550.45%30.51-0.61%30.85-0.56%31.30-0.55%-0.27%
丽珠集团/000513.SZ
2019-09-3026.2426.8026.1026.541.10%-0.19%-3.66%5,625,400149,587,00052%26.590.43%26.66-1.94%27.61-0.21%27.55-0.24%-0.32%
云南白药/000538.SZ
2019-10-1882.2082.3479.5579.85-2.12%-1.06%-1.73%9,364,200755,718,000120%80.70-1.32%82.06-1.88%82.290.06%81.250.12%0.51%
启迪古汉/000590.SZ
2019-10-1811.8111.8711.4711.56-2.12%-0.93%-1.58%4,383,40051,146,00076%11.67-0.82%11.87-0.25%11.91-0.08%11.750.27%0.18%
太阳能/000591.SZ
2019-10-183.183.203.133.13-1.57%-0.92%-1.45%7,020,10022,176,00095%3.16-1.00%3.19-0.69%3.210.06%3.180.06%-0.25%
通化金马/000766.SZ
2019-10-187.537.557.277.28-2.80%-1.29%-2.35%7,946,50058,608,00081%7.38-1.58%7.46-0.98%7.55-0.57%7.460.42%-0.01%
奇正藏药/002287.SZ
2019-10-1820.8120.9820.5020.50-0.92%-0.99%-1.96%831,70017,220,00095%20.71-0.72%20.96-0.25%20.99-0.22%20.91-0.02%-0.31%
众生药业/002317.SZ
2019-09-3010.5310.6710.2010.22-1.35%-1.87%-1.84%7,793,30081,170,00074%10.421.22%10.25-0.69%10.36-0.29%10.41-0.22%-0.43%
精华制药/002349.SZ
2019-10-175.035.034.974.99-0.80%-0.04%-4.33%1,950,1009,734,00069%4.99-0.74%5.04-1.83%5.14-0.70%5.22-0.86%-0.71%
汉森制药/002412.SZ
2019-09-1211.4911.5811.2111.581.31%1.39%5.67%4,362,80049,827,00086%11.42-1.20%11.510.22%11.401.14%10.960.89%0.24%
贵州百灵/002424.SZ
2019-09-129.439.489.259.41-0.32%0.52%1.72%6,536,10061,183,000100%9.36-1.59%9.450.34%9.370.29%9.250.26%0.02%
太安堂/002433.SZ
2019-09-304.424.484.394.40-0.23%-0.56%-3.47%2,264,70010,022,00065%4.430.45%4.41-0.61%4.47-0.47%4.56-0.81%-0.40%
益盛药业/002566.SZ
2019-09-126.706.776.696.720.30%-0.13%1.83%1,846,50012,426,00081%6.73-0.30%6.730.39%6.690.45%6.600.21%0.28%
以岭药业/002603.SZ
2019-09-1211.3811.5311.2411.470.88%0.85%2.59%5,803,60066,003,00096%11.37-0.49%11.370.42%11.310.36%11.180.31%0.29%
佛慈制药/002644.SZ
2019-09-126.996.996.926.95-0.14%-0.06%0.45%1,527,40010,621,00058%6.95-0.94%7.010.13%6.980.17%6.920.06%0.10%
特一药业/002728.SZ
2019-09-1215.8215.9915.7415.991.07%0.84%2.73%816,80012,952,000117%15.86-0.35%15.840.50%15.740.42%15.570.15%0.21%
上海凯宝/300039.SZ
2019-10-174.424.464.404.41-0.45%-0.56%0.73%2,451,20010,870,00079%4.44-0.07%4.440.09%4.420.32%4.380.28%-0.26%
福瑞股份/300049.SZ
2019-10-167.958.197.917.96-0.62%-1.13%1.58%2,490,60020,051,000131%8.050.45%8.040.55%7.980.85%7.840.31%-0.41%
香雪制药/300147.SZ
2019-09-306.216.246.106.10-1.93%-1.04%-5.18%2,915,40017,971,00082%6.16-1.03%6.23-1.41%6.36-0.75%6.43-0.82%-0.24%
振东制药/300158.SZ
2019-09-304.985.024.854.88-2.01%-0.87%-4.05%8,061,30039,683,00057%4.92-0.10%4.89-0.77%4.96-0.74%5.09-0.80%-1.53%
佐力药业/300181.SZ
2019-10-175.235.285.195.260.57%0.59%0.84%2,416,80012,638,00087%5.23-0.97%5.26-0.21%5.260.08%5.220.06%-0.57%
同仁堂/600085.SH
2019-09-1228.0828.3728.0828.300.39%0.37%0.65%4,772,100134,549,00084%28.20-0.31%28.290.06%28.250.05%28.120.03%-0.09%
西藏药业/600211.SH
2019-09-1237.8037.9537.1037.800.53%0.72%-1.88%1,538,60057,741,00063%37.53-1.91%38.050.11%38.01-0.47%38.53-0.57%-0.22%
羚锐制药/600285.SH
2019-09-128.608.638.498.610.58%0.61%2.16%4,903,60041,967,00073%8.56-0.40%8.580.34%8.530.29%8.430.21%0.10%
白云山/600332.SH
2019-10-1635.9836.1435.6335.70-0.47%-0.56%1.13%4,665,500167,490,00087%35.90-0.14%35.990.47%35.710.46%35.300.13%-0.35%
健康元/600380.SH
2019-09-309.8310.139.739.81-0.71%-0.80%-3.04%13,722,800135,704,00059%9.89-0.93%10.00-1.51%10.20-1.12%10.120.00%0.47%
昆药集团/600422.SH
2019-10-1711.2511.3011.1411.240.36%0.30%0.36%6,459,10072,381,00049%11.21-0.57%11.24-0.50%11.320.07%11.200.36%-0.36%
片仔癀/600436.SH
2019-10-17114.50116.00113.39114.10-0.35%-0.07%5.14%3,518,400401,713,00082%114.180.30%113.121.15%111.531.16%108.520.88%0.60%
天士力/600535.SH
2019-10-1615.9516.0915.6815.71-1.44%-0.91%-0.25%8,704,000137,991,000110%15.85-1.13%16.00-0.01%15.920.37%15.75-0.48%-0.78%
益佰制药/600594.SH
2019-10-174.864.864.804.84-0.41%-0.04%-0.37%2,915,80014,117,00061%4.84-0.43%4.86-0.86%4.89-0.08%4.860.14%-0.38%
天目药业/600671.SH
2019-10-1713.3613.4512.9713.01-3.20%-0.92%-4.27%3,707,20048,679,000152%13.13-3.59%13.38-1.84%13.49-1.30%13.59-0.77%-0.91%
江中药业/600750.SH
2019-10-1812.9213.0012.7812.80-0.78%0.00%0.00%2,479,30031,867,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
通化东宝/600867.SH
2019-10-1817.3617.4417.0717.350.29%0.00%0.00%9,168,700158,645,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%