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
2020-07-0947.8049.5047.3148.762.01%0.00%0.00%6,801,200329,950,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
丰原药业/000153.SZ
2020-07-098.138.458.118.382.57%0.00%0.00%17,063,300141,518,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
民生控股/000416.SZ
2020-07-095.405.495.315.43-0.18%0.00%0.00%25,744,900139,114,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2020-07-082.682.772.662.752.61%1.29%5.49%18,256,00049,562,000182%2.720.48%2.691.59%2.651.19%2.610.97%0.21%
海南海药/000566.SZ
2020-07-087.457.657.407.571.61%0.84%4.36%29,869,300224,243,000189%7.510.93%7.421.32%7.351.20%7.250.85%0.16%
东北制药/000597.SZ
2020-07-085.455.535.405.510.18%0.82%2.40%23,698,000129,516,000136%5.47-1.14%5.480.48%5.430.35%5.380.07%0.28%
渤海股份/000605.SZ
2020-07-086.256.406.216.361.60%0.87%2.83%5,362,40033,811,000134%6.310.51%6.270.74%6.220.71%6.190.54%0.33%
仁和药业/000650.SZ
2020-07-086.566.746.516.702.60%1.13%6.16%58,983,500390,772,000191%6.631.39%6.501.96%6.411.62%6.311.33%0.43%
浙江震元/000705.SZ
2020-07-087.387.487.387.461.08%0.31%2.28%7,051,20052,438,000170%7.440.36%7.400.63%7.360.57%7.290.51%0.16%
普洛药业/000739.SZ
2020-07-0824.0024.2323.5123.82-0.96%0.16%0.18%17,470,600415,471,000106%23.78-1.15%24.16-0.96%24.380.36%23.780.50%0.82%
新华制药/000756.SZ
2020-07-0810.7510.8210.5710.780.19%0.66%3.57%15,669,200167,809,000138%10.710.00%10.621.15%10.500.74%10.410.50%-0.09%
北大医药/000788.SZ
2020-07-087.207.357.167.311.25%0.70%3.69%19,613,800142,376,000163%7.260.32%7.211.02%7.140.99%7.050.63%-0.04%
华神科技/000790.SZ
2020-07-085.165.275.095.200.19%0.58%3.42%15,685,40081,090,000179%5.170.82%5.120.91%5.090.93%5.030.74%0.13%
金陵药业/000919.SZ
2020-07-087.037.136.997.110.85%0.67%3.40%4,866,60034,375,000131%7.06-0.20%7.030.95%6.950.74%6.880.53%0.33%
广济药业/000952.SZ
2020-07-089.049.118.919.07-0.77%0.63%2.78%7,884,70071,066,000141%9.01-0.14%8.990.59%8.920.61%8.830.31%-0.09%
华东医药/000963.SZ
2020-07-0826.3227.0726.2026.801.13%0.00%5.21%37,075,700993,574,000101%26.801.37%26.271.63%25.990.81%25.470.98%0.91%
九 芝 堂/000989.SZ
2020-07-0810.6110.6810.4110.630.09%0.98%5.44%23,778,400250,311,00090%10.53-1.48%10.630.41%10.520.66%10.080.92%0.86%
华邦健康/002004.SZ
2020-07-085.695.775.635.730.70%0.47%4.83%36,470,400207,999,000119%5.70-0.28%5.661.31%5.571.31%5.470.77%0.25%
京新药业/002020.SZ
2020-07-0811.0011.2410.9211.242.09%1.42%3.58%28,806,500319,264,000162%11.080.24%11.030.70%10.960.63%10.850.57%0.15%
双鹭药业/002038.SZ
2020-07-0812.9613.0812.7312.94-0.08%0.33%1.54%16,906,500218,047,000129%12.90-0.94%13.050.24%12.930.19%12.740.43%0.59%
海翔药业/002099.SZ
2020-07-088.158.278.028.170.25%0.48%4.26%24,659,600200,500,00098%8.130.49%8.011.24%7.930.37%7.840.50%0.03%
沃华医药/002107.SZ
2020-07-0811.4811.6111.1511.48-0.17%0.83%4.50%23,396,000266,352,000143%11.390.65%11.221.15%11.160.90%10.990.85%-0.05%
紫鑫药业/002118.SZ
2020-07-084.784.844.714.831.26%1.00%4.50%40,117,000191,821,000144%4.78-0.44%4.761.15%4.701.05%4.62-0.09%0.27%
嘉应制药/002198.SZ
2020-07-085.715.755.595.720.70%0.90%1.94%17,832,900101,100,00088%5.67-1.01%5.76-0.95%5.801.35%5.610.36%0.84%
*ST恒康/002219.SZ
2020-07-081.651.711.641.65-4.62%-0.42%-2.42%58,735,00097,320,000233%1.66-0.54%1.66-0.54%1.70-1.79%1.692.11%2.34%
鱼跃医疗/002223.SZ
2020-07-0838.9039.3937.2837.800.21%-0.85%3.89%89,357,3003,406,788,000200%38.130.70%37.512.13%37.061.61%36.381.46%0.45%
联化科技/002250.SZ
2020-07-0824.0224.4623.5823.88-0.58%0.06%5.76%7,525,000179,584,00079%23.87-2.00%24.090.99%23.520.72%22.581.55%1.74%
上海莱士/002252.SZ
2020-07-088.889.098.829.001.35%0.42%3.23%73,682,200660,362,000131%8.96-0.69%8.950.94%8.840.94%8.720.44%0.18%
恩华药业/002262.SZ
2020-07-0816.5417.2516.4217.234.17%1.84%5.45%29,223,600494,438,000134%16.922.40%16.591.73%16.380.85%16.340.68%-0.03%
信立泰/002294.SZ
2020-07-0830.5632.4530.5532.305.49%1.63%12.06%15,173,400482,261,000110%31.785.66%30.053.79%29.422.00%28.821.87%1.96%
仙琚制药/002332.SZ
2020-07-0816.3916.7416.1616.44-0.12%0.20%-0.04%35,468,600581,975,000127%16.410.81%16.260.46%16.38-0.16%16.45-0.04%-0.51%
永安药业/002365.SZ
2020-07-0813.1013.9613.0013.876.37%2.85%11.82%23,064,100311,047,000184%13.495.26%12.893.59%12.652.94%12.401.90%0.98%
亚太药业/002370.SZ
2020-07-085.025.044.955.01-0.20%0.36%2.77%17,990,20089,815,000156%4.99-0.36%4.980.95%4.930.78%4.880.60%0.13%
信邦制药/002390.SZ
2020-07-084.824.914.774.840.83%-0.12%3.18%21,962,800106,426,000165%4.85-0.70%4.811.16%4.750.94%4.690.73%0.23%
力生制药/002393.SZ
2020-07-0827.2527.6527.0127.390.44%0.37%2.52%1,553,90042,405,000101%27.29-0.49%27.400.71%27.100.45%26.720.49%0.31%
海普瑞/002399.SZ
2020-07-0826.2826.5125.4125.80-3.37%0.21%1.87%23,367,300601,629,000147%25.75-3.84%26.14-0.60%25.970.50%25.330.55%0.68%
科伦药业/002422.SZ
2020-07-0822.4022.5622.2222.470.00%0.53%3.09%21,046,300470,399,000104%22.35-1.12%22.400.22%22.420.77%21.800.44%0.17%
九安医疗/002432.SZ
2020-07-0811.9212.4311.8012.223.91%0.86%8.48%43,997,900533,087,000135%12.122.69%11.753.01%11.502.19%11.271.42%0.24%
誉衡药业/002437.SZ
2020-07-083.583.763.583.713.63%0.79%8.57%142,684,700525,246,000166%3.681.24%3.592.39%3.522.18%3.421.91%0.64%
千红制药/002550.SZ
2020-07-084.784.854.704.800.00%0.99%4.71%14,981,00071,208,000143%4.75-1.27%4.730.98%4.661.00%4.580.75%0.41%
尚荣医疗/002551.SZ
2020-07-089.169.608.829.406.58%2.63%10.60%91,250,100835,740,000148%9.162.55%8.922.61%8.771.99%8.501.74%0.79%
金达威/002626.SZ
2020-07-0826.1026.6825.9526.501.42%0.57%3.04%9,747,800256,865,00078%26.350.37%26.010.88%25.990.35%25.720.58%0.46%
海思科/002653.SZ
2020-07-0826.6526.6525.6326.20-1.06%0.83%0.58%6,014,000156,268,000102%25.98-1.12%26.010.64%25.86-0.17%26.050.03%0.30%
东诚药业/002675.SZ
2020-07-0820.5420.7619.8520.05-2.43%-0.43%-0.52%17,672,000355,856,000123%20.14-0.62%20.100.49%19.93-0.36%20.15-0.25%-0.13%
双成药业/002693.SZ
2020-07-085.275.335.215.310.76%0.55%2.91%7,993,20042,214,000175%5.280.44%5.251.02%5.190.84%5.160.45%-0.14%
乐普医疗/300003.SZ
2020-07-0841.9043.9941.6843.493.35%1.00%11.03%40,706,9001,752,789,000135%43.062.28%42.154.19%40.482.28%39.171.93%0.96%
莱美药业/300006.SZ
2020-07-085.345.385.245.350.00%0.91%1.73%23,960,800127,050,000128%5.30-0.47%5.290.69%5.260.11%5.260.34%-0.26%
爱尔眼科/300015.SZ
2020-07-0844.3845.4544.0344.720.77%-0.18%2.52%37,765,3001,691,870,00093%44.801.90%43.861.44%43.390.63%43.62-0.17%0.05%
北陆药业/300016.SZ
2020-07-0811.8911.9611.4611.69-1.76%0.58%-1.84%31,724,400368,734,000108%11.62-1.48%11.680.40%11.61-0.58%11.91-0.20%0.23%
红日药业/300026.SZ
2020-07-085.695.855.585.801.40%1.47%4.69%149,950,800857,102,000163%5.720.11%5.651.36%5.591.14%5.540.69%-0.02%
阳普医疗/300030.SZ
2020-07-0811.9012.2711.4111.98-0.83%1.56%11.33%56,195,800662,871,000231%11.80-0.16%11.674.01%11.183.25%10.763.14%1.51%
康芝药业/300086.SZ
2020-07-085.245.395.205.362.10%1.09%5.72%9,688,00051,362,000142%5.300.72%5.241.71%5.151.20%5.070.92%0.30%
华仁药业/300110.SZ
2020-07-084.384.384.224.323.10%0.40%3.57%47,760,300205,531,000230%4.302.21%4.241.46%4.211.32%4.171.04%0.40%
东富龙/300171.SZ
2020-07-0816.9017.0516.5016.92-0.99%1.05%4.53%24,445,600409,311,00080%16.740.32%16.501.08%16.310.22%16.190.48%1.27%
福安药业/300194.SZ
2020-07-085.675.815.635.781.58%0.91%5.49%46,479,600266,240,000142%5.730.85%5.651.75%5.551.48%5.480.44%0.06%
翰宇药业/300199.SZ
2020-07-086.216.596.206.271.29%-0.43%6.33%22,853,200143,918,000186%6.302.57%6.102.25%6.012.16%5.901.62%0.34%
理邦仪器/300206.SZ
2020-07-0824.6724.6723.3324.679.99%1.92%21.18%61,706,8001,493,614,000466%24.217.91%24.0629.48%22.3122.21%20.3614.40%1.55%
千山药机/300216.SZ
2019-04-253.523.983.523.812.42%-0.65%0.32%68,488,000262,625,000243%3.849.32%3.642.85%3.690.71%3.80-0.76%-1.20%
金城医药/300233.SZ
2020-07-0842.0042.0037.6138.21-4.12%-2.19%13.33%25,910,1001,012,169,000176%39.071.71%38.045.33%36.334.83%33.724.11%0.73%
冠昊生物/300238.SZ
2020-07-0818.9719.3018.8219.171.16%0.40%4.76%9,284,800177,288,000116%19.09-0.54%19.031.63%18.681.25%18.300.94%0.47%
迪安诊断/300244.SZ
2020-07-0834.9535.4734.3134.84-0.20%-0.13%0.77%10,072,400351,378,00086%34.890.26%34.500.74%34.25-0.25%34.580.06%0.61%
宝莱特/300246.SZ
2020-07-0841.9443.8040.5143.809.75%3.04%22.54%14,689,700624,421,000134%42.518.73%39.977.42%37.855.15%35.742.85%1.54%
仟源医药/300254.SZ
2020-07-087.087.207.057.181.41%0.63%3.88%3,338,00023,818,000145%7.14-0.13%7.100.95%7.020.86%6.910.74%0.12%
常山药业/300255.SZ
2020-07-086.156.336.106.260.81%0.29%3.75%19,075,200119,071,000133%6.24-0.95%6.250.66%6.181.03%6.030.77%0.38%
雅本化学/300261.SZ
2020-07-086.166.196.016.17-0.64%1.02%1.03%58,022,700354,405,00067%6.11-1.05%6.100.93%6.090.25%6.110.21%1.64%
尔康制药/300267.SZ
2020-07-084.244.314.204.270.23%0.28%3.52%26,753,600113,919,000149%4.26-0.51%4.251.02%4.191.09%4.130.54%-0.08%
和佳医疗/300273.SZ
2020-07-088.008.687.938.507.19%0.91%7.35%60,342,900508,262,000173%8.425.84%8.132.28%8.032.36%7.921.68%0.54%
三诺生物/300298.SZ
2020-07-0833.3033.3031.1031.30-3.37%-0.50%-1.79%8,200,300257,946,00089%31.46-2.93%31.900.79%31.48-0.25%31.87-0.28%0.64%
戴维医疗/300314.SZ
2020-07-0816.6018.7016.3518.7010.00%6.06%26.74%11,690,400206,124,00090%17.635.81%16.765.56%15.874.15%14.762.22%2.86%
博晖创新/300318.SZ
2020-07-086.446.636.326.571.23%2.02%5.12%24,533,500157,991,000100%6.440.09%6.361.15%6.32-0.22%6.250.92%0.05%
凯利泰/300326.SZ
2020-07-0827.2927.5526.8527.11-1.31%-0.08%-1.85%21,119,200573,003,00079%27.13-0.14%27.010.25%27.00-0.70%27.62-0.28%0.30%
泰格医药/300347.SZ
2020-07-0897.7499.8196.8098.691.38%0.28%1.62%7,594,300747,418,00075%98.421.66%96.760.73%96.65-0.16%97.120.73%1.23%
楚天科技/300358.SZ
2020-07-0810.4010.5910.0010.12-1.27%-0.38%2.40%18,295,500185,867,00081%10.161.27%9.981.16%9.910.45%9.881.23%1.64%
博腾股份/300363.SZ
2020-07-0836.5037.8836.0037.222.03%0.41%8.42%9,324,600345,653,000100%37.073.78%35.952.49%35.400.90%34.331.86%1.84%
迪瑞医疗/300396.SZ
2020-07-0828.0228.5027.7728.100.43%0.28%2.08%5,441,100152,471,00068%28.020.59%27.97-0.61%28.020.92%27.530.41%0.44%
花园生物/300401.SZ
2020-07-0815.3915.5415.2015.380.07%0.21%2.59%19,231,100295,163,00080%15.35-0.43%15.330.15%15.440.70%14.990.60%1.05%
华润双鹤/600062.SH
2020-07-0813.6313.7913.6113.770.66%0.43%2.30%13,901,600190,602,000106%13.71-0.62%13.740.52%13.640.43%13.460.43%0.48%
太极集团/600129.SH
2020-07-0817.4317.7516.8417.31-0.40%0.90%7.27%15,982,000274,181,00080%17.16-1.49%17.540.21%17.052.29%16.140.95%1.52%
复星医药/600196.SH
2020-07-0835.4735.7035.0735.540.03%0.55%3.41%47,189,5001,667,930,000102%35.35-0.53%35.281.02%34.990.88%34.370.65%0.37%
浙江医药/600216.SH
2020-07-0820.1520.1619.7620.01-0.20%0.51%1.16%29,385,300585,026,00088%19.910.01%19.740.79%19.660.38%19.78-0.09%0.85%
太龙药业/600222.SH
2020-07-086.176.276.106.261.29%1.10%4.52%28,680,300177,594,000143%6.19-0.88%6.181.16%6.100.93%5.990.79%0.35%
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
2020-07-0715.2215.9514.9415.674.54%1.96%6.46%30,669,600471,372,000160%15.372.85%15.071.47%14.931.33%14.720.93%0.07%
恒瑞医药/600276.SH
2020-07-0897.9799.7696.0697.06-0.24%-0.48%4.30%35,871,1003,498,290,000107%97.521.29%95.151.67%93.811.45%93.060.45%0.66%
广汇汽车/600297.SH
2020-07-083.693.783.623.721.36%0.79%7.83%58,824,400217,119,000139%3.69-0.62%3.642.45%3.541.87%3.451.29%0.26%
中新药业/600329.SH
2020-07-0817.8318.3717.7618.331.95%1.39%3.82%9,399,900169,933,000104%18.080.13%17.920.90%17.810.34%17.660.30%0.03%
亚宝药业/600351.SH
2020-07-085.335.385.295.380.94%0.81%3.26%10,851,30057,914,000147%5.34-0.06%5.320.66%5.280.65%5.210.56%0.27%
ST金泰/600385.SH
2020-07-086.446.556.356.450.16%0.47%0.67%1,101,3007,070,00091%6.420.27%6.361.00%6.311.22%6.410.03%-0.10%
现代制药/600420.SH
2020-07-099.9410.289.9010.172.21%0.00%0.00%26,332,200266,780,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
蓝光发展/600466.SH
2020-07-095.966.145.826.051.68%0.00%0.00%74,016,300440,524,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
千金药业/600479.SH
2020-07-099.659.959.599.902.38%0.00%0.00%14,913,600146,350,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天药股份/600488.SH
2020-07-095.165.415.125.323.10%0.00%0.00%28,047,800148,498,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国药股份/600511.SH
2020-07-0939.9642.2839.4341.363.45%0.00%0.00%59,551,8002,444,043,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
联环药业/600513.SH
2020-07-0912.1812.9812.0712.805.18%0.00%0.00%35,237,600443,849,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST康美/600518.SH
2020-07-092.532.582.512.561.19%0.00%0.00%52,752,300134,497,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华海药业/600521.SH
2020-07-0934.6037.2634.2536.545.61%0.00%0.00%26,431,000949,994,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康缘药业/600557.SH
2020-07-0914.4815.2614.4515.003.31%0.00%0.00%19,257,900286,501,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST中珠/600568.SH
2020-07-091.171.191.161.191.71%0.00%0.00%25,902,90030,464,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康恩贝/600572.SH
2020-07-095.786.065.775.992.74%0.00%0.00%120,149,500714,587,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2020-07-087.087.157.017.150.56%0.78%3.74%8,058,60057,178,000121%7.100.43%7.050.89%6.980.90%6.890.41%-0.34%
哈药股份/600664.SH
2020-07-083.463.523.413.511.15%1.01%6.46%42,586,000147,978,000117%3.480.32%3.451.53%3.381.59%3.300.15%-0.79%
ST瑞德/600666.SH
2020-07-081.591.601.561.59-0.63%0.70%4.33%11,945,80018,867,000109%1.58-0.13%1.580.58%1.561.17%1.520.26%-0.50%
南京医药/600713.SH
2020-07-084.594.674.564.661.53%0.80%3.49%13,474,30062,285,000131%4.62-0.62%4.610.90%4.560.64%4.500.42%0.19%
广誉远/600771.SH
2020-07-0814.8715.1014.7015.000.13%0.58%3.95%14,828,700221,147,000104%14.91-0.63%14.850.64%14.720.59%14.430.66%0.35%
鲁抗医药/600789.SH
2020-07-089.7110.129.529.941.64%1.33%5.63%87,550,400858,828,000182%9.810.56%9.681.70%9.561.42%9.411.00%0.19%
华北制药/600812.SH
2020-07-0813.5013.7312.8813.30-0.89%0.83%4.43%60,588,700799,215,00092%13.19-1.74%13.151.93%12.900.37%12.740.66%0.47%
人民同泰/600829.SH
2020-07-088.058.207.908.151.24%1.24%5.38%8,844,50071,198,000154%8.050.39%7.981.40%7.861.41%7.730.48%-0.34%
第一医药/600833.SH
2020-07-0811.5511.6011.1011.451.78%0.61%4.62%8,803,500100,196,000172%11.381.08%11.181.50%11.071.26%10.940.67%0.24%
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%
智慧能源/600869.SH
2020-07-084.204.264.154.240.71%0.76%2.89%37,370,000157,249,000189%4.21-0.97%4.210.57%4.170.60%4.120.61%0.19%
健民集团/600976.SH
2020-07-0819.0119.6019.0119.502.96%0.79%7.56%2,756,80053,335,000113%19.351.77%18.772.24%18.371.45%18.131.14%0.76%
马应龙/600993.SH
2020-07-0824.9026.6724.8526.203.60%0.98%7.73%31,009,300804,535,00096%25.951.80%25.541.58%25.56-0.13%24.321.15%2.88%
莎普爱思/603168.SH
2020-07-088.068.288.028.272.35%1.04%3.74%7,528,00061,617,000138%8.191.38%8.081.66%7.971.28%7.970.42%-0.15%
柳药股份/603368.SH
2020-07-0824.8025.0824.6724.960.56%0.43%3.75%9,143,300227,242,000105%24.85-0.44%24.761.14%24.471.06%24.060.36%0.05%
九洲药业/603456.SH
2020-07-0827.6928.9027.5728.360.96%0.40%1.01%12,570,100355,066,00086%28.253.24%27.99-0.52%28.400.25%28.080.08%-0.05%