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:医药制造业_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
国药一致/000028.SZ
2021-01-2142.8743.1542.4142.73-0.33%0.02%0.03%3,283,000140,251,00094%42.72-0.41%42.840.07%42.71-0.04%42.72-0.30%-0.61%
丰原药业/000153.SZ
2021-01-217.537.707.507.631.46%-0.26%-1.01%4,695,40035,922,00083%7.651.74%7.560.81%7.531.43%7.71-2.25%-1.38%
民生控股/000416.SZ
2021-01-214.914.984.864.950.81%0.63%0.22%6,253,00030,756,00091%4.92-0.65%4.94-0.64%4.950.20%4.94-0.60%-1.37%
白云山/000522.SZ
2013-03-1323.5224.0823.1223.27-1.40%-0.69%-7.16%13,317,800312,063,00080%23.43-1.59%23.62-2.10%24.42-1.73%25.07-0.40%0.03%
金浦钛业/000545.SZ
2021-01-212.852.982.822.911.39%-0.55%-3.06%57,205,400167,396,00097%2.931.67%2.901.22%2.871.27%3.00-2.66%-1.53%
海南海药/000566.SZ
2021-01-218.118.207.988.06-0.86%0.21%-3.00%8,024,20064,535,000110%8.04-0.80%8.15-1.36%8.180.12%8.31-1.66%-0.76%
东北制药/000597.SZ
2021-01-214.935.054.935.000.40%-0.28%0.83%2,536,50012,717,00073%5.010.64%5.01-0.12%5.010.87%4.96-0.18%-0.24%
渤海股份/000605.SZ
2021-01-215.305.335.275.28-0.38%-0.34%0.53%1,095,0005,801,00089%5.30-0.15%5.290.21%5.270.84%5.25-0.91%-0.81%
仁和药业/000650.SZ
2021-01-215.946.025.935.970.17%-0.12%0.02%12,542,30074,966,00085%5.980.17%5.99-0.08%6.00-0.07%5.97-0.37%-0.23%
浙江震元/000705.SZ
2021-01-216.896.956.876.890.00%-0.23%0.66%1,769,20012,218,000108%6.910.67%6.890.15%6.870.70%6.85-0.60%-0.49%
普洛药业/000739.SZ
2021-01-2123.9624.9123.8524.795.31%1.56%9.75%20,907,100510,343,000201%24.415.97%23.425.43%22.933.59%22.591.41%-0.14%
新华制药/000756.SZ
2021-01-218.838.908.838.890.91%0.17%-0.11%1,227,00010,890,00063%8.880.67%8.840.30%8.790.40%8.90-0.80%-0.68%
北大医药/000788.SZ
2021-01-215.895.935.865.88-0.17%-0.20%0.02%2,632,40015,510,00069%5.890.29%5.880.29%5.860.50%5.88-0.89%-0.57%
华神科技/000790.SZ
2021-01-214.324.764.324.575.54%-2.12%2.35%21,987,300102,651,000327%4.677.24%4.584.85%4.544.03%4.472.41%0.22%
金陵药业/000919.SZ
2021-01-216.736.786.666.70-1.03%-0.04%-3.43%6,678,50044,768,00077%6.700.05%6.69-0.25%6.71-0.07%6.94-1.66%-0.92%
广济药业/000952.SZ
2021-01-217.147.177.027.10-1.39%0.18%1.79%1,986,80014,081,00094%7.09-1.45%7.120.44%7.041.00%6.98-0.30%-0.53%
华东医药/000963.SZ
2021-01-2128.0028.4827.7627.81-0.43%-0.98%0.46%19,274,500541,340,000113%28.091.43%27.841.06%27.620.77%27.68-0.64%0.13%
九 芝 堂/000989.SZ
2021-01-218.208.248.148.19-0.12%-0.21%1.01%3,394,00027,855,00070%8.210.01%8.220.07%8.230.42%8.110.27%0.20%
华邦健康/002004.SZ
2021-01-215.335.365.285.30-0.56%-0.24%0.78%15,903,70084,502,000100%5.310.00%5.300.49%5.270.38%5.26-0.08%-0.48%
京新药业/002020.SZ
2021-01-2110.2010.369.9010.055.35%-0.65%4.42%19,891,100201,219,000256%10.125.44%9.953.55%9.863.27%9.631.09%-0.44%
双鹭药业/002038.SZ
2021-01-219.439.539.389.43-0.11%-0.23%-0.49%4,563,70043,134,00062%9.450.04%9.450.24%9.440.26%9.48-0.82%-0.62%
海翔药业/002099.SZ
2021-01-218.899.058.868.971.47%0.12%6.03%12,822,000114,867,00093%8.960.27%8.972.15%8.751.03%8.460.98%0.16%
沃华医药/002107.SZ
2021-01-219.309.549.019.07-1.20%-1.68%-2.94%19,107,900176,264,000181%9.230.04%9.24-1.24%9.37-0.80%9.350.09%0.79%
紫鑫药业/002118.SZ
2021-01-212.832.892.822.851.42%-0.31%3.30%18,892,30054,018,00082%2.861.64%2.840.75%2.811.74%2.76-0.18%-1.55%
嘉应制药/002198.SZ
2021-01-214.744.894.744.77-1.04%-0.77%4.54%4,679,70022,494,00093%4.81-0.76%4.781.04%4.721.33%4.561.45%0.39%
*ST恒康/002219.SZ
2021-01-211.491.521.481.500.67%0.33%0.40%4,658,5006,966,00043%1.500.61%1.500.67%1.480.96%1.49-1.65%-1.48%
鱼跃医疗/002223.SZ
2021-01-2129.0229.9729.0229.692.31%0.35%0.46%17,747,300525,086,00091%29.592.36%29.31-0.38%29.55-0.54%29.550.20%0.41%
联化科技/002250.SZ
2021-01-2125.5026.6625.1226.074.57%0.18%8.84%11,821,900307,635,000159%26.027.47%24.916.18%24.284.03%23.951.26%-0.12%
上海莱士/002252.SZ
2021-01-217.377.507.367.451.36%0.22%1.80%27,005,900200,772,000115%7.431.12%7.370.75%7.340.44%7.320.12%-0.01%
恩华药业/002262.SZ
2021-01-2116.8517.0716.6016.66-0.54%-0.76%2.64%8,262,000138,696,000100%16.790.25%16.651.33%16.490.49%16.230.97%0.25%
信立泰/002294.SZ
2021-01-2131.2532.9431.2132.233.33%0.09%4.80%7,278,900234,395,000118%32.203.39%31.461.53%31.251.38%30.760.27%0.45%
仙琚制药/002332.SZ
2021-01-2111.9712.0811.7712.020.42%1.03%-0.84%14,643,700174,238,000106%11.90-0.49%11.96-0.34%11.910.67%12.12-0.53%-0.66%
永安药业/002365.SZ
2021-01-219.449.569.289.301.75%-1.47%2.56%3,543,10033,442,000148%9.442.70%9.341.15%9.281.42%9.070.52%-0.38%
亚太药业/002370.SZ
2021-01-215.435.455.225.4510.10%0.41%28.87%23,618,500128,205,000170%5.4311.34%4.7610.82%4.475.38%4.235.86%1.65%
信邦制药/002390.SZ
2021-01-218.068.248.008.060.00%-0.59%-3.24%20,824,500168,854,00099%8.110.83%8.08-0.31%8.13-0.90%8.33-0.85%0.29%
力生制药/002393.SZ
2021-01-2119.1219.3319.0019.201.00%0.11%1.84%1,170,00022,439,00098%19.180.68%19.060.42%18.980.68%18.850.07%-0.81%
海普瑞/002399.SZ
2021-01-2117.2917.4117.1117.23-0.23%-0.40%1.42%3,374,00058,367,00065%17.300.15%17.290.24%17.190.60%16.990.15%-0.10%
科伦药业/002422.SZ
2021-01-2118.3819.4818.3619.235.25%0.98%2.94%30,623,800583,171,000154%19.044.48%18.662.71%18.471.19%18.680.53%-0.16%
九安医疗/002432.SZ
2021-01-219.069.219.049.101.22%-0.34%0.43%7,923,10072,345,000130%9.132.15%9.040.34%9.050.19%9.06-0.36%-0.37%
誉衡药业/002437.SZ
2021-01-212.963.032.953.000.67%0.07%0.74%18,546,80055,599,000104%3.000.98%2.990.13%2.990.34%2.98-0.67%-0.65%
千红制药/002550.SZ
2021-01-214.014.084.004.040.25%-0.07%0.52%3,277,90013,253,00092%4.040.42%4.040.27%4.020.37%4.02-0.59%-0.54%
尚荣医疗/002551.SZ
2021-01-216.026.206.026.193.00%1.04%2.23%17,260,600105,738,000161%6.131.80%6.090.46%6.070.85%6.06-0.58%-0.75%
金达威/002626.SZ
2021-01-2130.9832.2630.9831.062.71%-0.97%-4.15%13,882,800435,407,000165%31.362.31%31.32-0.79%31.66-0.86%32.41-1.19%-0.65%
海思科/002653.SZ
2021-01-2116.7618.4916.6018.459.76%1.99%7.69%10,236,500185,180,000269%18.097.96%17.585.04%17.383.88%17.131.96%-0.09%
东诚药业/002675.SZ
2021-01-2119.8020.6019.7520.221.56%-0.49%4.65%7,100,000144,267,00093%20.321.88%20.081.54%19.851.10%19.320.43%-0.39%
双成药业/002693.SZ
2021-01-214.094.154.024.04-1.22%-0.22%1.87%1,831,3007,415,00079%4.05-0.93%4.080.35%4.030.88%3.97-0.28%-0.74%
乐普医疗/300003.SZ
2021-01-2128.5529.4928.5228.570.42%-1.31%1.09%36,792,4001,065,066,000116%28.951.55%28.581.38%28.290.78%28.260.84%0.50%
莱美药业/300006.SZ
2021-01-217.598.287.518.066.47%1.65%8.22%35,428,800280,914,000245%7.934.58%7.763.11%7.653.21%7.451.76%-0.06%
爱尔眼科/300015.SZ
2021-01-2174.8176.5074.5075.490.12%-0.17%3.56%28,318,3002,141,299,00084%75.622.29%73.421.32%72.790.99%72.89-0.17%0.26%
北陆药业/300016.SZ
2021-01-218.899.158.859.000.45%-0.32%1.27%5,621,80050,758,000113%9.030.49%9.020.32%8.980.91%8.89-0.19%-0.64%
红日药业/300026.SZ
2021-01-214.344.474.344.411.15%-0.20%-0.70%37,584,600166,076,000101%4.421.33%4.390.21%4.390.60%4.44-0.72%-0.37%
阳普医疗/300030.SZ
2021-01-2111.8512.2511.7311.742.09%-1.84%0.47%12,267,000146,714,000159%11.964.71%11.722.12%11.631.97%11.69-0.44%-0.75%
康芝药业/300086.SZ
2021-01-215.245.355.185.20-0.76%-0.82%1.96%6,477,40033,960,000111%5.24-0.30%5.240.56%5.181.33%5.10-0.62%-0.95%
华仁药业/300110.SZ
2021-01-214.474.594.474.541.79%0.07%1.61%16,776,00076,117,000127%4.541.32%4.500.78%4.471.04%4.47-0.36%-0.59%
东富龙/300171.SZ
2021-01-2115.9816.6115.9116.222.98%-0.56%4.14%7,078,000115,455,000127%16.313.81%16.011.68%15.881.36%15.580.09%-0.52%
福安药业/300194.SZ
2021-01-214.714.824.684.780.63%0.70%1.06%21,644,600102,747,00096%4.75-0.02%4.770.17%4.751.04%4.73-1.64%-0.60%
翰宇药业/300199.SZ
2021-01-215.916.135.915.981.18%-0.35%2.59%7,124,40042,754,000106%6.000.81%5.980.50%5.931.45%5.83-0.19%-1.11%
理邦仪器/300206.SZ
2021-01-2116.7817.3816.6817.253.60%0.97%1.09%14,840,600253,537,000155%17.083.18%16.84-0.14%17.010.25%17.06-0.66%-0.68%
千山退/300216.SZ
2020-09-150.170.210.170.190.00%6.74%4.40%106,729,00018,946,000771%0.18-6.32%0.18-6.25%0.18-7.18%0.18-8.08%-13.15%
金城医药/300233.SZ
2021-01-2122.3522.8822.0622.440.54%-0.38%7.11%5,763,100129,815,00067%22.531.45%22.430.85%22.141.27%20.951.06%1.14%
冠昊生物/300238.SZ
2021-01-2122.6123.1122.6122.690.62%-0.48%0.81%4,845,600110,480,00094%22.801.19%22.521.02%22.281.16%22.51-0.65%-1.00%
迪安诊断/300244.SZ
2021-01-2145.0045.8843.1143.9611.32%-0.51%7.51%30,278,6001,337,885,000169%44.1912.09%42.136.49%41.472.25%40.892.55%1.62%
宝莱特/300246.SZ
2021-01-2129.5029.8928.5929.08-0.41%0.22%5.98%6,938,500201,328,000166%29.020.45%28.581.54%28.201.89%27.441.50%0.39%
仟源医药/300254.SZ
2021-01-215.956.395.946.000.67%-1.32%1.40%5,163,00031,389,000169%6.081.95%6.041.11%5.972.07%5.92-0.32%-1.15%
常山药业/300255.SZ
2021-01-215.805.955.765.920.85%1.08%3.50%9,023,70052,852,000131%5.860.55%5.830.24%5.801.15%5.72-0.66%-0.84%
雅本化学/300261.SZ
2021-01-215.966.265.916.194.56%0.19%1.74%29,135,000179,995,000174%6.183.42%6.120.33%6.110.78%6.08-0.46%-0.19%
尔康制药/300267.SZ
2021-01-213.964.013.953.970.25%-0.15%0.66%9,520,30037,852,00085%3.980.08%3.990.35%3.960.58%3.94-0.25%-0.55%
和佳医疗/300273.SZ
2021-01-215.655.805.615.660.89%-0.68%-1.92%21,481,100122,421,000149%5.701.17%5.690.39%5.670.75%5.77-0.86%-0.27%
三诺生物/300298.SZ
2021-01-2134.1835.1233.3634.831.93%1.95%-2.41%6,895,600235,587,000159%34.170.30%34.54-3.00%35.22-1.44%35.69-1.25%0.04%
戴维医疗/300314.SZ
2021-01-2115.4316.6615.4015.943.24%-1.01%1.76%8,035,200129,379,000166%16.105.33%15.682.75%15.560.36%15.67-0.09%-0.66%
博晖创新/300318.SZ
2021-01-2111.9612.3011.1011.122.21%-3.61%1.72%52,163,400601,820,000215%11.547.33%11.074.50%10.934.01%10.93-0.49%-1.34%
凯利泰/300326.SZ
2021-01-2113.4013.8413.4013.440.83%-1.20%1.95%26,868,700365,497,000117%13.602.42%13.510.82%13.421.28%13.18-0.74%-1.65%
泰格医药/300347.SZ
2021-01-21177.00183.80175.30176.041.20%-1.39%6.26%8,531,0001,522,968,000130%178.523.82%172.513.53%168.482.28%165.670.90%0.07%
楚天科技/300358.SZ
2021-01-2110.5711.2710.5711.155.79%1.26%8.39%12,763,300140,536,000201%11.015.81%10.723.54%10.544.11%10.290.74%-0.88%
博腾股份/300363.SZ
2021-01-2142.0043.3041.1342.00-0.31%0.14%11.87%9,577,900401,705,000122%41.940.07%41.112.94%39.873.48%37.542.01%0.57%
迪瑞医疗/300396.SZ
2021-01-2125.1825.6525.0325.150.68%-0.40%0.89%1,934,00048,838,000101%25.251.19%25.060.43%25.06-0.03%24.930.40%0.44%
花园生物/300401.SZ
2021-01-2114.9915.4214.9215.261.40%0.34%4.29%9,379,900142,647,000137%15.212.25%15.161.27%14.941.07%14.630.37%-0.55%
华润双鹤/600062.SH
2021-01-2111.9412.1611.9412.040.84%-0.09%0.63%6,121,00073,766,000123%12.050.90%11.990.38%11.980.14%11.970.14%0.01%
太极集团/600129.SH
2021-01-2113.0313.7013.0313.594.30%1.21%6.15%4,289,20057,590,000147%13.432.30%13.241.61%13.072.12%12.800.44%-0.40%
复星医药/600196.SH
2021-01-2150.7051.2750.3150.460.88%-0.47%0.09%32,181,3001,631,494,000102%50.701.34%50.200.58%50.060.69%50.42-0.49%-0.64%
浙江医药/600216.SH
2021-01-2114.3314.3914.1014.20-0.63%-0.02%2.36%21,520,100305,643,000126%14.20-0.44%14.190.79%14.050.88%13.870.06%0.07%
太龙药业/600222.SH
2021-01-214.874.964.824.921.86%0.53%2.33%3,819,30018,693,000113%4.890.87%4.860.68%4.831.05%4.81-0.46%-0.44%
天方药业/600253.SH
2013-06-066.366.386.216.26-2.03%-0.56%-3.02%11,184,10070,406,000112%6.30-2.33%6.48-0.99%6.50-0.45%6.46-0.05%0.07%
海正药业/600267.SH
2021-01-2116.5916.8616.5516.620.61%-0.43%-3.10%6,218,300103,790,00056%16.690.96%16.63-0.95%16.87-1.07%17.150.09%-0.14%
恒瑞医药/600276.SH
2021-01-21106.00108.80105.38108.152.06%0.98%-1.41%38,293,5004,101,406,000127%107.100.98%106.30-0.14%107.16-0.67%109.70-0.66%-0.21%
广汇汽车/600297.SH
2021-01-212.682.752.662.700.75%-0.26%-0.18%49,182,700133,117,00076%2.710.37%2.710.07%2.710.44%2.710.04%-0.45%
中新药业/600329.SH
2021-01-2117.4917.6517.4517.490.00%-0.19%-1.51%3,144,30055,097,00074%17.520.09%17.53-0.17%17.55-0.35%17.76-0.49%-0.13%
亚宝药业/600351.SH
2021-01-214.985.114.985.041.41%0.00%2.86%12,935,80065,201,000138%5.041.31%5.060.78%5.000.91%4.900.41%-0.16%
ST金泰/600385.SH
2021-01-214.644.744.584.700.86%0.69%2.09%329,9001,540,000109%4.670.67%4.66-0.15%4.650.72%4.60-0.84%-1.06%
现代制药/600420.SH
2021-01-218.999.158.999.080.78%0.01%0.01%5,992,60054,404,000123%9.080.78%9.040.18%9.050.11%9.08-0.44%-0.42%
蓝光发展/600466.SH
2021-01-214.524.544.484.49-0.88%-0.40%-0.07%17,935,00080,848,00081%4.51-0.73%4.560.09%4.550.04%4.490.34%-0.15%
千金药业/600479.SH
2021-01-218.508.588.478.512.04%-0.14%1.79%5,085,80043,340,000151%8.522.45%8.431.16%8.391.00%8.36-0.10%-0.35%
天药股份/600488.SH
2021-01-215.055.055.015.03-0.40%0.04%0.84%6,131,90030,830,00097%5.03-0.04%5.020.14%5.020.18%4.99-0.02%-0.05%
国药股份/600511.SH
2021-01-2142.3042.9642.1542.810.63%0.16%-2.28%16,353,000698,929,00084%42.740.32%42.630.09%42.540.45%43.81-1.25%-1.01%
联环药业/600513.SH
2021-01-219.009.699.009.253.35%-0.49%-0.61%6,668,80061,993,000134%9.303.96%9.162.55%9.082.02%9.31-1.73%-1.09%
ST康美/600518.SH
2021-01-212.422.422.372.40-0.83%0.17%-1.68%17,987,80043,092,00077%2.40-1.03%2.43-0.57%2.44-1.38%2.44-0.33%-0.75%
华海药业/600521.SH
2021-01-2128.8029.1827.7127.88-3.19%-0.72%-3.70%21,325,900598,860,00081%28.08-1.60%28.041.02%27.97-0.38%28.95-0.72%-0.87%
康缘药业/600557.SH
2021-01-219.659.719.599.610.00%-0.15%-0.98%4,608,60044,352,000126%9.62-0.07%9.64-0.18%9.650.10%9.71-0.71%-0.62%
*ST中珠/600568.SH
2021-01-211.571.591.551.570.00%-0.06%0.26%10,138,50015,930,00075%1.57-0.88%1.60-0.81%1.600.13%1.57-0.19%0.75%
康恩贝/600572.SH
2021-01-214.384.424.374.380.00%-0.07%-1.48%36,272,400158,989,000151%4.38-0.18%4.40-1.32%4.44-0.16%4.45-0.67%-0.57%
上实医药/600607.SH
2010-02-0323.0523.8722.0023.520.26%0.86%-0.23%13,907,400324,308,000181%23.32-1.82%23.69-0.33%23.58-0.03%23.58-0.36%0.02%
神奇制药/600613.SH
2021-01-214.534.604.504.570.88%0.20%2.24%1,756,5008,011,00088%4.560.35%4.550.64%4.510.90%4.47-0.33%-0.70%
哈药股份/600664.SH
2021-01-212.962.992.962.970.00%-0.24%-0.34%9,051,40026,948,00071%2.980.24%2.970.07%2.960.48%2.98-0.77%-0.68%
ST瑞德/600666.SH
2021-01-211.051.061.031.064.95%0.38%8.72%4,497,0004,748,00023%1.062.62%1.041.07%1.014.12%0.98-0.41%-2.02%
南京医药/600713.SH
2021-01-214.244.294.224.270.47%0.26%0.52%4,250,90018,103,000101%4.260.31%4.250.38%4.230.52%4.25-0.47%-0.42%
广誉远/600771.SH
2021-01-2116.0117.1416.0016.713.21%0.19%4.25%23,534,100392,532,000124%16.683.53%16.49-0.34%16.461.52%16.030.55%0.65%
鲁抗医药/600789.SH
2021-01-218.168.568.168.392.82%0.11%-2.99%29,794,100249,696,000105%8.382.99%8.261.10%8.260.55%8.65-1.65%-0.87%
华北制药/600812.SH
2021-01-2110.1810.3610.1410.251.08%-0.24%0.11%12,737,100130,875,00093%10.281.35%10.200.32%10.200.04%10.24-0.90%-0.40%
人民同泰/600829.SH
2021-01-216.396.416.286.37-0.31%0.20%-1.88%1,782,40011,330,00056%6.360.16%6.320.33%6.300.64%6.49-2.71%-1.63%
第一医药/600833.SH
2021-01-219.579.649.559.570.00%-0.29%1.21%751,4007,212,00077%9.600.75%9.540.41%9.510.60%9.46-0.45%-0.46%
中西药业/600842.SH
2010-02-0313.8614.4013.0013.960.14%-0.13%-1.97%5,471,50076,483,000169%13.98-1.55%14.21-0.67%14.18-0.23%14.24-0.45%0.01%
上海医药/600849.SH
2010-02-0314.7115.4013.5014.73-1.67%-0.62%-3.90%31,553,800467,692,000150%14.82-3.32%15.42-1.21%15.37-0.62%15.33-0.51%0.26%
远东股份/600869.SH
2021-01-213.453.483.403.43-0.58%-0.29%-1.07%9,082,70031,240,00068%3.440.18%3.44-0.06%3.430.65%3.47-0.77%-0.93%
健民集团/600976.SH
2021-01-2132.1832.6831.5031.59-1.83%-1.28%6.09%2,232,10071,424,00095%32.001.74%31.252.78%30.442.14%29.780.97%0.99%
马应龙/600993.SH
2021-01-2122.4623.3622.4622.871.42%-0.56%-0.74%9,066,300208,510,00092%23.002.65%22.75-0.05%22.740.09%23.04-0.45%0.41%
莎普爱思/603168.SH
2021-01-216.896.956.866.930.58%0.27%1.66%1,137,0007,858,00070%6.910.66%6.900.64%6.821.34%6.82-1.59%-1.18%
柳药股份/603368.SH
2021-01-2121.4222.0921.4021.962.43%0.58%4.14%4,175,10091,156,000146%21.832.76%21.461.76%21.331.23%21.090.52%-0.17%
九洲药业/603456.SH
2021-01-2139.0041.6038.6339.804.08%-0.34%14.76%14,959,000597,420,000130%39.946.53%37.444.91%36.114.35%34.681.52%-0.02%