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
2019-02-1542.5242.8542.1542.50-0.16%-0.03%3.64%1,127,70047,943,00077%42.510.39%42.46-0.01%42.311.32%41.010.48%0.30%
丰原药业/000153.SZ
2019-02-155.745.745.635.640.18%-0.37%3.03%2,221,30012,575,000101%5.660.43%5.620.61%5.561.09%5.470.20%-0.22%
民生控股/000416.SZ
2019-02-154.274.274.214.26-0.23%0.42%2.90%5,678,30024,087,000115%4.24-0.40%4.250.43%4.220.60%4.140.29%-0.21%
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
2019-02-153.433.583.423.433.00%-1.44%3.84%29,315,400102,017,000264%3.484.29%3.413.39%3.373.34%3.300.79%-0.56%
海南海药/000566.SZ
2019-02-155.926.255.885.97-0.67%-1.37%5.38%31,239,600189,078,000169%6.052.16%5.941.66%5.851.83%5.671.45%0.41%
东北制药/000597.SZ
2019-02-1511.8612.1011.7611.790.17%-1.13%3.61%3,463,80041,305,000130%11.931.27%11.821.36%11.651.16%11.380.95%0.55%
渤海股份/000605.SZ
2019-02-159.509.599.419.49-0.63%-0.08%2.86%3,753,10035,646,00092%9.50-0.16%9.470.71%9.390.98%9.23-1.32%-1.12%
仁和药业/000650.SZ
2019-02-155.866.045.845.85-0.51%-1.20%2.99%20,458,300121,139,000121%5.920.90%5.890.82%5.811.27%5.680.60%0.14%
浙江震元/000705.SZ
2019-02-156.506.536.406.43-0.31%-0.40%1.68%1,982,30012,798,00090%6.46-0.31%6.470.51%6.420.63%6.320.27%0.10%
普洛药业/000739.SZ
2019-02-158.478.478.228.28-1.90%-0.08%1.32%5,281,00043,765,00098%8.29-1.64%8.37-0.29%8.330.52%8.170.42%0.49%
新华制药/000756.SZ
2019-02-156.426.586.366.460.78%-0.54%3.74%5,147,60033,432,000163%6.501.61%6.401.17%6.341.28%6.230.86%0.12%
北大医药/000788.SZ
2019-02-155.525.565.465.50-0.54%-0.25%2.86%3,734,20020,589,000122%5.510.15%5.490.49%5.450.85%5.350.55%0.09%
泰合健康/000790.SZ
2019-02-154.494.564.464.48-0.44%-0.67%1.08%14,473,40065,282,00091%4.510.04%4.48-1.21%4.510.51%4.430.23%0.13%
金陵药业/000919.SZ
2019-02-156.676.716.606.62-0.90%-0.45%1.81%1,707,70011,356,00099%6.65-0.26%6.640.73%6.570.46%6.500.11%0.06%
广济药业/000952.SZ
2019-02-1510.1110.1210.0310.06-0.49%-0.09%1.42%2,662,50026,810,000113%10.07-0.06%10.080.03%10.050.39%9.920.21%-0.03%
华东医药/000963.SZ
2019-02-1531.2531.5530.3630.52-2.96%-0.72%5.53%12,594,500387,154,000114%30.74-1.49%30.970.74%30.332.38%28.921.39%0.86%
九 芝 堂/000989.SZ
2019-02-159.6310.669.6310.477.94%1.74%12.06%39,429,100405,770,000179%10.295.53%10.041.93%9.933.41%9.341.55%-0.74%
华邦健康/002004.SZ
2019-02-155.095.145.055.05-1.56%-1.10%2.16%6,953,60035,503,000112%5.11-0.06%5.090.61%5.041.02%4.940.37%0.06%
京新药业/002020.SZ
2019-02-159.249.249.089.11-1.94%-0.46%2.68%5,277,70048,304,000116%9.15-1.23%9.200.17%9.110.88%8.870.53%0.24%
双鹭药业/002038.SZ
2019-02-1525.1525.4724.9825.05-0.87%-0.55%2.61%5,686,600143,234,00093%25.19-0.31%25.160.45%24.782.03%24.410.06%-0.38%
海翔药业/002099.SZ
2019-02-154.904.934.864.920.41%0.39%3.71%9,066,50044,439,000129%4.900.04%4.890.70%4.841.00%4.740.66%0.34%
沃华医药/002107.SZ
2019-02-157.027.107.027.06-0.14%-0.16%2.08%1,166,8008,250,000143%7.070.34%7.050.30%7.000.60%6.920.31%-0.09%
紫鑫药业/002118.SZ
2019-02-155.205.435.205.26-0.38%-1.03%6.33%30,264,900160,866,000130%5.321.80%5.211.90%5.121.99%4.95-0.62%-0.98%
嘉应制药/002198.SZ
2019-02-155.165.265.105.181.37%-0.19%5.16%4,349,60022,573,000110%5.191.37%5.131.08%5.072.32%4.930.08%-0.51%
恒康医疗/002219.SZ
2019-02-153.163.243.143.15-0.94%-1.07%4.34%12,789,00040,716,000100%3.180.82%3.160.77%3.122.39%3.02-0.07%-1.23%
鱼跃医疗/002223.SZ
2019-02-1521.7721.7921.3321.34-2.51%-0.73%-1.53%7,357,500158,169,000102%21.50-1.30%21.76-0.74%21.86-0.52%21.67-0.07%0.32%
联化科技/002250.SZ
2019-02-159.859.999.739.910.10%0.69%1.91%7,909,90077,850,000115%9.84-0.86%9.88-0.45%9.900.46%9.720.49%0.52%
上海莱士/002252.SZ
2019-02-157.437.987.357.716.34%-0.19%13.45%179,556,3001,387,141,000280%7.7310.56%7.287.42%7.097.35%6.804.09%-0.32%
恩华药业/002262.SZ
2019-02-1510.4910.4910.0410.18-3.51%-0.24%3.64%27,382,900279,453,000128%10.21-3.54%10.37-0.66%10.281.19%9.820.94%0.46%
信立泰/002294.SZ
2019-02-1522.2122.5621.8821.91-1.40%-1.03%3.03%9,016,300199,610,000123%22.14-0.29%22.060.47%21.821.22%21.270.75%0.35%
仙琚制药/002332.SZ
2019-02-156.776.776.656.68-0.60%-0.30%4.16%7,560,50050,654,00097%6.70-0.55%6.720.16%6.671.43%6.410.55%0.34%
永安药业/002365.SZ
2019-02-1510.5610.6910.4810.51-1.04%-0.66%1.11%5,089,90053,852,000108%10.580.71%10.510.22%10.490.42%10.400.15%-0.12%
亚太药业/002370.SZ
2019-02-159.669.769.569.680.00%0.25%3.73%12,773,900123,341,00075%9.66-0.38%9.640.60%9.541.48%9.33-0.55%-2.36%
信邦制药/002390.SZ
2019-02-154.244.314.204.21-2.32%-1.24%8.34%20,089,30085,641,000113%4.260.47%4.192.17%4.092.94%3.891.09%-0.16%
力生制药/002393.SZ
2019-02-1523.3423.4423.1523.16-0.77%-0.39%1.66%827,50019,240,00081%23.25-0.44%23.290.35%23.110.74%22.780.25%0.16%
海普瑞/002399.SZ
2019-02-1521.4221.9021.3521.791.68%0.33%4.04%3,258,70070,775,00097%21.721.43%21.570.28%21.491.17%20.940.57%0.47%
科伦药业/002422.SZ
2019-02-1523.5723.7023.1623.24-1.86%-0.30%2.55%6,715,400156,545,000104%23.31-1.57%23.51-0.07%23.371.07%22.660.60%0.75%
九安医疗/002432.SZ
2019-02-155.455.785.415.521.10%-0.93%3.86%8,325,60046,390,000174%5.572.15%5.491.95%5.412.31%5.32-0.11%-0.34%
誉衡药业/002437.SZ
2019-02-153.043.133.033.060.00%-0.81%2.96%25,857,00079,770,000119%3.090.98%3.110.23%3.080.89%2.970.75%0.11%
千红制药/002550.SZ
2019-02-154.134.184.104.140.24%-0.14%3.09%5,179,40021,476,000138%4.150.36%4.120.83%4.070.84%4.020.48%-0.02%
尚荣医疗/002551.SZ
2019-02-155.025.065.005.01-0.20%-0.46%2.83%3,886,90019,561,000111%5.030.26%5.000.79%4.950.90%4.87-0.14%-0.28%
金达威/002626.SZ
2019-02-1512.9913.0612.7712.82-0.93%-0.43%2.93%3,476,60044,764,00095%12.88-0.35%12.900.25%12.800.95%12.460.35%0.14%
海思科/002653.SZ
2019-02-1510.5710.8010.4910.570.00%-0.78%3.43%2,016,40021,481,00090%10.650.98%10.570.75%10.451.06%10.220.51%0.12%
东诚药业/002675.SZ
2019-02-1510.1010.139.9110.05-1.47%0.44%4.18%6,537,30065,412,00074%10.01-0.81%10.07-0.09%10.001.49%9.650.58%1.10%
双成药业/002693.SZ
2019-02-154.044.093.984.01-1.23%-0.67%2.98%2,725,40011,002,000103%4.040.40%4.000.45%3.981.12%3.890.05%-0.46%
乐普医疗/300003.SZ
2019-02-1522.6322.6522.0322.21-1.64%-0.21%4.55%21,398,200476,239,00096%22.26-1.42%22.51-0.17%22.281.25%21.240.90%0.61%
莱美药业/300006.SZ
2019-02-154.174.174.004.00-1.96%-1.11%3.65%14,106,10057,061,000151%4.050.40%4.001.21%3.951.44%3.860.86%0.12%
爱尔眼科/300015.SZ
2019-02-1529.7230.4829.6329.69-0.03%-0.92%4.37%12,870,900385,698,000121%29.970.67%29.820.75%29.491.86%28.451.09%0.61%
北陆药业/300016.SZ
2019-02-156.906.966.826.83-1.16%-1.01%3.42%5,873,10040,523,000111%6.90-0.17%6.880.57%6.811.28%6.600.70%-0.23%
红日药业/300026.SZ
2019-02-153.123.143.093.10-0.64%-0.23%1.44%13,128,70040,797,000127%3.11-0.39%3.110.13%3.100.62%3.060.23%-0.12%
阳普医疗/300030.SZ
2019-02-155.165.265.145.160.39%-0.54%3.12%1,560,5008,096,00076%5.190.23%5.161.00%5.081.54%5.00-0.34%-1.00%
康芝药业/300086.SZ
2019-02-155.495.565.455.510.18%0.04%2.93%6,070,40033,433,00094%5.510.42%5.490.33%5.440.54%5.350.15%-0.92%
华仁药业/300110.SZ
2019-02-153.223.243.203.21-0.31%-0.31%2.92%10,982,60035,364,000107%3.220.25%3.210.44%3.181.02%3.120.03%-0.43%
东富龙/300171.SZ
2019-02-156.887.006.856.88-0.86%-0.62%0.48%7,043,20048,763,00079%6.92-0.83%6.910.73%6.841.32%6.85-1.98%-0.43%
福安药业/300194.SZ
2019-02-153.213.293.213.260.93%-0.12%5.67%4,900,20015,992,00088%3.261.40%3.221.19%3.181.44%3.09-0.10%-0.96%
翰宇药业/300199.SZ
2019-02-158.568.688.518.600.35%0.00%2.72%10,831,10093,147,00078%8.600.79%8.570.53%8.491.47%8.37-1.39%-1.06%
理邦仪器/300206.SZ
2019-02-156.246.296.216.23-0.48%-0.08%1.35%1,856,80011,578,000119%6.24-0.76%6.260.16%6.220.50%6.150.25%0.09%
千山药机/300216.SZ
2019-02-153.463.543.403.44-1.15%-0.81%1.84%14,662,60050,847,00087%3.47-0.49%3.47-0.49%3.451.32%3.38-0.65%-1.60%
金城医药/300233.SZ
2019-02-1515.0015.4914.7914.85-1.39%-1.07%0.34%835,50012,541,00073%15.01-0.11%14.980.23%14.930.42%14.800.62%0.19%
冠昊生物/300238.SZ
2019-02-159.9310.449.8710.384.53%1.53%8.27%6,121,50062,587,000235%10.223.58%10.023.03%9.862.96%9.591.64%-0.36%
迪安诊断/300244.SZ
2019-02-1516.4716.8216.1916.36-0.73%-0.84%6.45%5,342,40088,139,000106%16.501.36%16.112.01%15.811.62%15.370.79%-0.04%
宝莱特/300246.SZ
2019-02-1512.0012.2011.9612.090.83%0.01%3.31%1,887,30022,816,000149%12.090.78%12.030.79%11.911.01%11.700.46%0.11%
仟源医药/300254.SZ
2019-02-156.736.826.726.73-0.74%-0.58%1.68%1,753,60011,870,000103%6.77-0.31%6.770.15%6.740.91%6.62-0.09%-0.42%
常山药业/300255.SZ
2019-02-154.434.444.344.38-1.13%-0.36%0.76%6,596,60028,999,000140%4.40-0.54%4.410.07%4.390.39%4.350.14%0.15%
雅本化学/300261.SZ
2019-02-155.055.074.975.060.00%0.34%1.22%2,418,90012,198,00081%5.04-0.10%5.06-0.10%5.050.46%5.00-0.14%-0.16%
尔康制药/300267.SZ
2019-02-153.523.653.523.570.56%-0.31%2.76%15,973,00057,206,000148%3.582.02%3.520.69%3.510.98%3.47-0.09%-0.74%
和佳股份/300273.SZ
2019-02-154.934.994.894.900.00%-0.71%4.26%12,948,40063,906,000128%4.940.84%4.891.03%4.831.58%4.700.28%-0.46%
三诺生物/300298.SZ
2019-02-1511.2711.3311.1311.23-0.80%-0.04%4.51%1,997,40022,440,00086%11.240.07%11.170.66%11.041.40%10.750.27%-0.02%
戴维医疗/300314.SZ
2019-02-158.388.508.328.42-0.36%-0.07%1.80%1,881,60015,854,000116%8.43-0.31%8.42-0.39%8.420.56%8.270.22%-0.15%
博晖创新/300318.SZ
2019-02-154.034.123.994.010.25%-0.99%1.96%4,437,20017,972,000187%4.051.30%4.010.75%3.990.96%3.930.72%0.00%
凯利泰/300326.SZ
2019-02-159.509.539.399.40-1.26%-0.52%2.00%2,611,30024,674,00041%9.45-1.10%9.510.27%9.430.82%9.220.08%0.56%
泰格医药/300347.SZ
2019-02-1547.6947.7946.6947.12-0.97%-0.30%3.94%2,515,800118,897,00062%47.26-0.70%47.420.38%46.971.03%45.330.67%0.82%
楚天科技/300358.SZ
2019-02-157.847.847.737.73-0.64%-0.60%2.06%2,079,00016,168,00080%7.780.06%7.750.62%7.690.89%7.57-0.54%-0.89%
博腾股份/300363.SZ
2019-02-158.859.048.788.961.24%0.01%4.40%2,154,30019,300,000139%8.961.53%8.861.00%8.761.16%8.580.81%0.08%
迪瑞医疗/300396.SZ
2019-02-1513.6413.7413.5313.56-0.66%-0.70%1.69%1,212,20016,554,00070%13.660.42%13.64-0.29%13.640.49%13.340.53%0.58%
花园生物/300401.SZ
2019-02-1513.5913.8513.4313.46-0.96%-0.80%2.05%6,959,60094,435,000103%13.57-0.03%13.590.67%13.440.78%13.190.50%0.48%
华润双鹤/600062.SH
2019-02-1512.2512.5012.1312.18-0.49%-0.98%5.03%10,197,200125,438,00079%12.300.24%12.191.31%11.941.89%11.600.37%-0.14%
太极集团/600129.SH
2019-02-159.179.208.999.01-2.38%-0.69%3.30%4,865,50044,145,000149%9.07-0.84%9.080.53%8.991.65%8.720.65%-0.11%
复星医药/600196.SH
2019-02-1526.0026.0025.1625.22-3.41%-1.10%2.00%31,287,400797,872,000130%25.50-1.92%25.790.04%25.510.89%24.730.88%0.75%
浙江医药/600216.SH
2019-02-159.199.279.099.11-0.55%-0.63%1.82%13,056,500119,703,000111%9.17-0.27%9.180.27%9.110.65%8.950.49%0.22%
太龙药业/600222.SH
2019-02-153.914.013.903.971.28%0.03%9.43%5,236,70020,784,00080%3.971.46%3.921.29%3.842.16%3.630.58%-0.25%
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
2019-02-159.109.158.938.95-1.10%-0.65%6.04%11,701,800105,416,00093%9.010.82%8.881.37%8.751.71%8.440.62%0.27%
恒瑞医药/600276.SH
2019-02-1565.2265.7563.9164.29-2.29%-0.33%6.90%13,729,700885,560,00071%64.50-1.86%65.120.63%64.061.26%60.140.57%0.40%
广汇汽车/600297.SH
2019-02-154.814.824.694.72-1.67%-0.69%3.92%14,882,80070,737,00076%4.75-0.79%4.721.70%4.600.81%4.540.44%0.32%
中新药业/600329.SH
2019-02-1514.0414.1513.9013.94-0.92%-0.50%4.32%3,377,30047,315,00092%14.01-0.44%13.970.49%13.831.50%13.360.80%0.57%
亚宝药业/600351.SH
2019-02-155.935.975.895.89-0.67%-0.71%1.46%3,274,80019,425,000101%5.93-0.08%5.930.08%5.910.70%5.810.26%-0.03%
山东金泰/600385.SH
2019-02-159.6010.369.4310.016.15%0.25%9.17%2,267,70022,643,000201%9.995.55%9.743.60%9.494.12%9.171.51%-0.86%
现代制药/600420.SH
2019-02-158.969.048.928.99-0.11%-0.14%2.52%3,999,20036,005,000107%9.000.51%8.980.39%8.890.89%8.770.33%-0.13%
蓝光发展/600466.SH
2019-02-155.835.875.665.66-3.41%-1.15%-0.33%16,035,60091,816,00099%5.73-2.09%5.82-0.31%5.800.19%5.680.58%0.72%
千金药业/600479.SH
2019-02-158.879.028.818.83-0.56%-0.99%3.71%4,275,30038,125,000133%8.921.39%8.810.86%8.731.28%8.510.98%0.58%
天药股份/600488.SH
2019-02-153.973.973.923.940.25%-0.25%2.13%2,230,4008,810,000131%3.950.33%3.940.36%3.920.67%3.860.34%-0.05%
国药股份/600511.SH
2019-02-1524.3624.5524.1124.16-1.15%-0.74%2.48%1,686,90041,059,00077%24.340.54%24.080.56%23.910.71%23.580.32%0.54%
联环药业/600513.SH
2019-02-156.336.426.336.37-0.16%-0.27%2.94%1,120,7007,158,00082%6.390.28%6.360.55%6.301.14%6.190.03%-0.21%
康美药业/600518.SH
2019-02-158.549.218.539.209.92%2.74%26.79%309,077,7002,767,851,000228%8.9611.62%8.238.93%7.828.22%7.265.79%0.19%
华海药业/600521.SH
2019-02-1511.7912.1611.6511.971.27%0.63%6.55%23,901,200284,299,000172%11.901.54%11.741.30%11.592.00%11.231.17%0.14%
康缘药业/600557.SH
2019-02-1511.0311.1010.9211.010.18%-0.25%-1.02%3,610,30039,852,00077%11.040.53%11.03-0.52%11.130.11%11.12-0.12%0.40%
中珠医疗/600568.SH
2019-02-152.212.252.212.230.45%0.00%2.81%43,752,70097,580,00078%2.230.18%2.21-1.25%2.231.37%2.17-0.51%-1.31%
康恩贝/600572.SH
2019-02-156.046.055.965.98-0.99%-0.15%-1.53%22,558,700135,110,00079%5.99-0.83%6.02-0.23%6.010.40%6.070.00%0.32%
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
2019-02-155.205.245.185.230.97%0.56%3.50%1,805,3009,390,000114%5.200.52%5.180.45%5.141.10%5.050.22%-0.22%
哈药股份/600664.SH
2019-02-153.853.873.833.83-0.26%-0.52%2.46%7,786,90029,983,00098%3.850.23%3.840.37%3.821.06%3.740.30%-0.13%
奥瑞德/600666.SH
2019-02-152.763.072.753.0710.04%2.81%12.33%79,546,500237,500,000267%2.997.57%2.894.75%2.835.20%2.732.09%-1.30%
南京医药/600713.SH
2019-02-154.404.464.364.37-0.23%-0.75%1.53%4,788,50021,086,000172%4.400.78%4.380.74%4.350.90%4.300.35%-0.02%
广誉远/600771.SH
2019-02-1526.6026.9426.3026.40-0.45%-0.76%3.68%3,761,700100,073,000100%26.600.26%26.550.78%26.161.25%25.460.57%-0.13%
鲁抗医药/600789.SH
2019-02-158.408.598.358.420.48%-0.68%2.86%24,997,600211,932,000143%8.480.94%8.410.59%8.341.09%8.190.31%-0.19%
华北制药/600812.SH
2019-02-154.244.264.204.22-0.47%-0.42%1.98%3,741,50015,855,00092%4.240.12%4.230.29%4.200.65%4.14-0.43%-0.10%
人民同泰/600829.SH
2019-02-156.036.065.965.99-0.50%-0.17%2.53%1,225,3007,352,00077%6.00-0.12%5.970.64%5.910.96%5.840.03%-0.34%
第一医药/600833.SH
2019-02-159.759.759.449.46-2.27%-1.13%0.73%2,585,50024,738,000107%9.57-1.17%9.640.28%9.550.72%9.39-0.21%-1.39%
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
2019-02-155.005.094.985.070.80%0.00%-0.63%14,417,10073,098,00076%5.070.26%5.060.52%5.06-0.37%5.10-0.82%-0.41%
健民集团/600976.SH
2019-02-1515.5415.5415.1815.21-0.85%-0.36%1.93%921,80014,071,000111%15.27-0.03%15.260.29%15.140.80%14.920.26%-0.11%
马应龙/600993.SH
2019-02-1514.2014.3114.0914.14-0.77%-0.22%2.78%1,903,60026,975,00073%14.17-0.24%14.180.53%14.040.58%13.760.29%0.09%
莎普爱思/603168.SH
2019-02-156.897.016.836.86-2.14%-0.78%6.70%3,523,20024,361,000121%6.913.09%6.702.06%6.581.83%6.430.55%-0.71%
柳药股份/603368.SH
2019-02-1527.9028.1627.3927.43-1.86%-0.62%1.37%1,999,50055,189,000153%27.60-1.33%27.72-0.13%27.600.80%27.060.48%0.45%
九洲药业/603456.SH
2019-02-157.177.177.107.14-0.42%0.21%3.22%1,110,6007,913,00061%7.13-0.63%7.160.59%7.060.41%6.920.45%0.27%