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
2019-08-2043.0543.4342.7043.100.26%0.20%4.48%1,826,70078,570,000109%43.010.51%42.411.70%41.680.69%41.250.67%0.09%
丰原药业/000153.SZ
2019-08-205.956.075.895.950.00%-0.40%3.35%2,775,80016,584,000119%5.971.44%5.881.82%5.821.04%5.760.56%-0.46%
民生控股/000416.SZ
2019-08-205.835.955.695.74-1.71%-0.74%0.84%18,364,400106,204,000131%5.780.89%5.790.64%5.750.54%5.690.14%-1.01%
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
2019-08-203.193.263.183.210.94%-0.47%-0.34%8,456,60027,269,000100%3.232.15%3.171.80%3.150.74%3.22-1.23%-1.02%
海南海药/000566.SZ
2019-08-205.785.885.765.810.35%-0.31%4.08%10,327,90060,191,000131%5.831.48%5.751.79%5.671.11%5.580.81%-0.62%
东北制药/000597.SZ
2019-08-2011.1911.2410.9511.08-0.63%0.04%1.86%2,115,70023,433,000137%11.08-0.29%11.080.39%11.050.35%10.880.43%-0.90%
渤海股份/000605.SZ
2019-08-207.257.337.187.23-0.41%-0.33%1.89%1,181,1008,568,000127%7.250.69%7.181.37%7.130.66%7.100.35%-0.59%
仁和药业/000650.SZ
2019-08-207.457.767.367.683.78%0.91%8.78%59,016,300449,172,000227%7.613.06%7.393.62%7.222.68%7.062.98%0.10%
浙江震元/000705.SZ
2019-08-206.306.346.266.280.00%-0.41%2.77%1,390,3008,767,00096%6.310.46%6.271.15%6.210.78%6.110.64%-0.33%
普洛药业/000739.SZ
2019-08-2011.5011.6111.3511.48-0.09%-0.08%5.10%12,761,000146,609,000110%11.491.04%11.290.91%11.201.07%10.921.18%0.84%
新华制药/000756.SZ
2019-08-206.926.986.876.89-0.29%-0.40%4.49%4,603,80031,848,000190%6.921.33%6.812.28%6.711.51%6.591.48%-0.50%
北大医药/000788.SZ
2019-08-206.306.346.196.280.48%0.26%1.83%4,968,50031,123,00077%6.261.10%6.201.24%6.140.85%6.170.54%-0.06%
泰合健康/000790.SZ
2019-08-204.294.424.274.340.70%-0.02%3.90%13,027,70056,553,000168%4.341.95%4.272.21%4.211.50%4.180.94%-0.23%
金陵药业/000919.SZ
2019-08-207.567.757.567.641.06%-0.31%3.01%3,719,00028,504,000136%7.661.81%7.551.82%7.480.62%7.420.88%-0.18%
广济药业/000952.SZ
2019-08-209.169.259.119.170.00%-0.02%1.84%1,224,10011,228,000128%9.170.64%9.081.27%9.010.56%9.000.27%-0.64%
华东医药/000963.SZ
2019-08-2028.4328.7328.0428.550.88%0.66%5.38%15,882,000450,446,000137%28.360.66%28.001.58%27.601.07%27.091.50%0.00%
九 芝 堂/000989.SZ
2019-08-208.138.258.098.12-0.73%-0.44%2.37%6,113,50049,863,000118%8.160.27%8.091.94%7.960.63%7.930.34%-0.51%
华邦健康/002004.SZ
2019-08-204.594.644.504.55-0.87%-0.28%1.47%7,515,40034,290,000174%4.560.07%4.541.25%4.500.69%4.480.02%-0.59%
京新药业/002020.SZ
2019-08-2012.9313.0712.7112.85-0.62%-0.02%4.67%12,212,100156,962,000119%12.85-0.38%12.801.88%12.540.97%12.280.98%-0.35%
双鹭药业/002038.SZ
2019-08-2013.8013.8513.5613.62-1.30%-0.51%4.43%6,488,10088,824,00095%13.690.42%13.531.75%13.311.02%13.040.49%-0.52%
海翔药业/002099.SZ
2019-08-207.207.257.077.10-1.53%-0.74%2.50%22,426,200160,424,000130%7.150.25%7.121.41%7.020.85%6.930.92%-0.19%
沃华医药/002107.SZ
2019-08-207.867.927.787.81-0.64%-0.48%1.93%3,055,60023,981,00089%7.850.63%7.820.18%7.780.54%7.660.78%-0.46%
紫鑫药业/002118.SZ
2019-08-205.875.885.745.76-1.03%-0.91%1.11%28,659,600166,603,000104%5.811.01%5.760.86%5.720.58%5.700.55%-0.79%
嘉应制药/002198.SZ
2019-08-206.306.346.106.15-0.16%-0.31%1.33%15,222,70093,911,000217%6.171.16%6.120.89%6.100.61%6.070.61%-0.39%
恒康医疗/002219.SZ
2019-08-202.542.552.512.52-0.40%-0.47%1.29%8,885,10022,500,000116%2.531.16%2.511.09%2.490.40%2.490.36%-0.80%
鱼跃医疗/002223.SZ
2019-08-2021.5121.9121.5121.640.65%-0.25%1.33%10,954,000237,639,000125%21.692.07%21.341.02%21.270.59%21.36-0.12%-0.64%
联化科技/002250.SZ
2019-08-2011.8412.3411.7112.132.45%-0.06%6.15%14,393,100174,696,000195%12.142.82%11.832.57%11.671.91%11.432.01%0.45%
上海莱士/002252.SZ
2019-08-208.408.498.228.25-3.06%-1.07%4.02%97,910,600816,457,000110%8.340.77%8.260.78%8.211.13%7.931.07%1.37%
恩华药业/002262.SZ
2019-08-2012.8012.9412.6212.74-0.86%0.11%4.73%12,936,200164,628,00096%12.73-0.55%12.680.95%12.500.90%12.170.95%0.19%
信立泰/002294.SZ
2019-08-2022.2022.3321.9822.09-0.05%-0.25%2.79%4,476,80099,144,000165%22.150.61%21.941.27%21.720.89%21.491.04%-0.15%
仙琚制药/002332.SZ
2019-08-207.407.447.327.36-0.67%-0.19%6.87%12,134,00089,481,000160%7.371.19%7.242.58%7.101.78%6.892.12%0.51%
永安药业/002365.SZ
2019-08-208.758.758.378.410.96%-1.06%2.59%4,129,80035,105,000175%8.502.89%8.362.04%8.281.40%8.200.90%-0.54%
亚太药业/002370.SZ
2019-08-209.479.689.309.37-4.78%-0.80%-16.05%57,077,000539,159,000186%9.450.39%9.44-0.29%9.80-10.49%11.16-5.53%-1.61%
信邦制药/002390.SZ
2019-08-205.605.735.605.640.53%-0.46%5.34%4,955,10028,074,000123%5.671.93%5.571.70%5.511.49%5.351.54%-0.28%
力生制药/002393.SZ
2019-08-2023.2323.3523.0523.21-0.13%0.14%3.54%852,30019,754,000134%23.180.42%22.991.32%22.740.87%22.420.94%-0.28%
海普瑞/002399.SZ
2019-08-2022.5122.8522.2422.640.04%0.44%6.39%6,660,700150,134,000121%22.54-0.36%22.472.12%21.901.77%21.281.63%0.84%
科伦药业/002422.SZ
2019-08-2030.3430.3427.5927.59-9.98%-2.81%-9.37%77,541,9002,201,250,000328%28.39-6.83%29.48-4.97%29.99-4.69%30.44-3.24%-0.29%
九安医疗/002432.SZ
2019-08-205.305.475.255.330.38%-0.36%3.02%15,628,90083,597,000172%5.351.54%5.301.57%5.241.04%5.171.00%-0.49%
誉衡药业/002437.SZ
2019-08-203.313.383.303.330.30%-0.39%2.71%13,716,40045,857,000116%3.341.24%3.301.82%3.260.65%3.240.78%-0.60%
千红制药/002550.SZ
2019-08-204.884.934.834.85-0.41%-0.37%1.04%5,606,90027,293,000111%4.870.77%4.841.11%4.800.50%4.800.52%0.08%
尚荣医疗/002551.SZ
2019-08-204.795.024.794.943.13%0.69%5.02%8,864,40043,492,000323%4.913.02%4.813.04%4.762.43%4.702.37%-0.24%
金达威/002626.SZ
2019-08-2014.9215.5914.9115.161.88%-0.64%6.01%18,640,800284,398,000285%15.261.69%14.892.55%14.702.57%14.303.75%0.30%
海思科/002653.SZ
2019-08-2021.4121.9021.0121.19-3.46%-1.24%8.18%15,351,700329,395,000120%21.461.71%20.971.47%20.572.23%19.592.59%1.40%
东诚药业/002675.SZ
2019-08-2013.4014.1113.3014.115.69%1.94%8.76%17,946,700248,397,000134%13.843.63%13.541.80%13.371.72%12.971.58%0.88%
双成药业/002693.SZ
2019-08-204.314.334.254.29-0.23%-0.12%2.26%1,939,8008,331,000136%4.301.15%4.240.88%4.220.67%4.200.48%-0.43%
乐普医疗/300003.SZ
2019-08-2025.2025.2724.7524.97-0.56%0.00%2.23%13,395,300334,483,00099%24.970.60%24.820.50%24.710.42%24.430.64%-0.12%
莱美药业/300006.SZ
2019-08-204.454.454.304.361.40%0.30%4.48%18,833,60081,861,000182%4.352.72%4.262.53%4.211.55%4.170.99%-0.74%
爱尔眼科/300015.SZ
2019-08-2032.0132.3031.7932.00-0.25%-0.05%2.37%8,640,300276,626,00077%32.02-0.20%32.030.45%31.810.35%31.260.94%0.33%
北陆药业/300016.SZ
2019-08-209.199.259.079.150.44%-0.12%6.88%8,838,00080,962,000146%9.161.77%8.962.67%8.791.64%8.561.88%-0.57%
红日药业/300026.SZ
2019-08-203.303.313.273.28-0.30%-0.24%1.77%7,247,10023,827,000103%3.290.64%3.270.62%3.250.43%3.220.28%-0.40%
阳普医疗/300030.SZ
2019-08-205.645.675.575.60-0.18%-0.30%3.40%2,627,70014,759,000153%5.620.34%5.571.42%5.500.97%5.421.03%-0.41%
康芝药业/300086.SZ
2019-08-205.285.335.225.250.38%-0.55%4.67%3,606,00019,037,000108%5.281.38%5.211.94%5.141.18%5.021.35%-0.29%
华仁药业/300110.SZ
2019-08-203.893.953.853.87-0.51%-0.67%1.07%16,487,80064,234,000108%3.901.30%3.851.85%3.810.77%3.830.18%-0.60%
东富龙/300171.SZ
2019-08-207.507.517.347.44-1.46%0.16%4.20%4,658,80034,604,000144%7.430.99%7.341.88%7.241.12%7.141.11%-0.41%
福安药业/300194.SZ
2019-08-204.404.434.324.370.23%-0.21%1.49%35,947,400157,401,000103%4.382.03%4.311.46%4.270.64%4.310.23%-1.07%
翰宇药业/300199.SZ
2019-08-208.198.268.078.100.12%-0.56%4.76%7,042,40057,370,000139%8.151.52%8.002.02%7.881.57%7.730.82%-0.63%
理邦仪器/300206.SZ
2019-08-207.497.807.457.672.40%0.18%7.03%13,285,100101,716,000169%7.662.74%7.493.13%7.342.49%7.171.36%-0.28%
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
2019-08-2020.2220.2219.8119.91-1.09%-0.51%1.35%1,123,20022,478,000117%20.01-0.21%20.000.57%19.850.36%19.640.66%0.04%
冠昊生物/300238.SZ
2019-08-2018.7520.4418.7420.4410.01%2.49%11.37%9,805,000195,545,000170%19.948.05%19.094.25%18.772.55%18.352.25%-0.29%
迪安诊断/300244.SZ
2019-08-2024.2924.2923.7323.92-1.64%-0.18%4.78%7,431,700178,082,00086%23.96-0.81%23.831.30%23.430.75%22.831.47%1.19%
宝莱特/300246.SZ
2019-08-2012.6112.7112.4912.57-0.63%-0.33%2.86%1,298,10016,371,000135%12.610.06%12.541.11%12.400.89%12.220.93%-0.21%
仟源医药/300254.SZ
2019-08-207.867.987.827.87-0.25%-0.48%3.92%2,206,70017,450,000132%7.911.50%7.781.85%7.681.28%7.570.84%-0.57%
常山药业/300255.SZ
2019-08-206.356.416.296.31-0.63%-0.50%2.97%6,750,30042,812,00098%6.340.35%6.330.93%6.270.95%6.130.94%-0.18%
雅本化学/300261.SZ
2019-08-204.464.504.404.460.22%0.27%2.53%4,917,40021,873,000125%4.450.61%4.411.01%4.370.53%4.350.28%-0.73%
尔康制药/300267.SZ
2019-08-205.005.314.975.153.62%0.66%3.33%39,563,400202,420,000224%5.123.63%5.032.44%5.001.38%4.981.51%-0.49%
和佳股份/300273.SZ
2019-08-205.245.285.155.19-0.95%-0.04%2.73%14,173,00073,588,000126%5.190.54%5.151.58%5.090.81%5.050.36%-1.10%
三诺生物/300298.SZ
2019-08-2011.6511.7911.6011.660.52%-0.32%5.05%2,355,40027,550,000117%11.701.55%11.531.54%11.381.23%11.101.51%0.25%
戴维医疗/300314.SZ
2019-08-209.599.599.119.14-2.45%-0.99%1.26%7,398,90068,297,000210%9.23-3.28%9.291.46%9.130.58%9.031.28%0.91%
博晖创新/300318.SZ
2019-08-204.144.144.004.07-0.73%0.02%3.88%1,534,8006,245,000114%4.070.12%4.031.21%3.980.81%3.920.95%-0.08%
凯利泰/300326.SZ
2019-08-2010.0810.3410.0810.171.60%-0.23%7.21%11,054,500112,675,000173%10.192.43%9.882.96%9.681.98%9.491.90%-0.07%
泰格医药/300347.SZ
2019-08-2058.4059.3357.8058.871.01%0.51%5.73%4,352,800254,955,00087%58.570.86%58.050.84%57.531.00%55.681.21%0.93%
楚天科技/300358.SZ
2019-08-206.836.856.776.79-0.88%-0.26%1.33%2,669,70018,175,000156%6.81-0.16%6.790.85%6.740.49%6.700.41%-0.49%
博腾股份/300363.SZ
2019-08-2015.1515.6814.6814.71-4.48%-2.52%10.60%13,076,900197,335,000120%15.092.17%14.633.23%14.192.96%13.303.21%2.33%
迪瑞医疗/300396.SZ
2019-08-2017.1917.4917.0217.14-0.58%-0.26%3.68%1,413,40024,288,000114%17.18-0.03%17.101.22%16.860.87%16.530.97%-0.01%
花园生物/300401.SZ
2019-08-2012.5013.0912.4412.832.39%-0.10%5.71%30,605,900393,059,000124%12.843.31%12.562.81%12.361.22%12.141.70%-0.85%
华润双鹤/600062.SH
2019-08-2013.1013.1913.0313.130.15%0.19%3.52%7,940,000104,052,000134%13.110.41%12.961.35%12.820.80%12.680.92%0.12%
太极集团/600129.SH
2019-08-2010.0410.069.909.92-1.39%-0.61%1.51%2,251,50022,473,000105%9.980.05%9.940.41%9.890.39%9.770.67%-0.25%
复星医药/600196.SH
2019-08-2026.5426.7826.3526.580.11%0.11%4.51%12,572,800333,802,000108%26.550.40%26.221.45%25.841.08%25.431.17%-0.20%
浙江医药/600216.SH
2019-08-2011.3211.4611.2311.31-0.88%-0.19%3.61%12,008,800136,074,00094%11.33-0.20%11.241.14%11.080.67%10.920.93%-0.29%
太龙药业/600222.SH
2019-08-204.494.564.334.521.35%1.32%5.85%13,187,70058,824,000190%4.460.32%4.421.45%4.381.30%4.271.67%-0.06%
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
2019-08-2010.2610.4110.1010.16-0.39%-0.69%2.25%13,201,000135,059,000120%10.230.00%10.220.48%10.160.77%9.940.54%-0.05%
恒瑞医药/600276.SH
2019-08-2071.9572.4571.1071.960.03%0.36%4.91%12,914,200925,972,00081%71.700.48%70.751.22%69.830.80%68.591.10%0.40%
广汇汽车/600297.SH
2019-08-203.853.863.803.81-0.78%-0.37%3.08%5,610,50021,457,00062%3.821.33%3.761.05%3.730.57%3.700.27%-0.67%
中新药业/600329.SH
2019-08-2014.6014.6914.2814.410.07%-0.12%4.65%4,651,60067,107,000100%14.430.22%14.311.70%14.050.71%13.771.04%0.42%
亚宝药业/600351.SH
2019-08-205.785.845.755.79-0.17%0.12%1.92%6,182,10035,754,000115%5.781.19%5.720.47%5.700.35%5.680.32%-0.40%
*ST金泰/600385.SH
2019-08-207.007.117.007.050.71%-0.31%0.93%293,7002,077,000104%7.071.28%6.991.10%6.970.36%6.990.09%-0.61%
现代制药/600420.SH
2019-08-208.708.738.638.67-0.23%-0.08%2.19%3,483,00030,223,000118%8.680.25%8.640.82%8.590.69%8.480.68%-0.26%
蓝光发展/600466.SH
2019-08-205.905.955.855.931.02%0.20%3.13%14,463,10085,599,000105%5.922.19%5.801.52%5.750.88%5.750.47%-0.57%
千金药业/600479.SH
2019-08-209.609.719.509.58-0.21%-0.16%3.39%3,244,20031,129,000140%9.600.72%9.481.95%9.351.09%9.270.63%-0.45%
天药股份/600488.SH
2019-08-204.034.094.034.091.49%0.69%3.62%3,384,80013,750,000216%4.061.86%4.011.65%3.981.09%3.951.15%-0.24%
国药股份/600511.SH
2019-08-2025.6225.8025.2525.50-0.62%0.09%1.26%3,752,80095,612,00068%25.48-1.17%25.640.67%25.350.20%25.180.53%0.81%
联环药业/600513.SH
2019-08-206.876.936.846.85-0.72%-0.52%3.05%2,158,40014,863,000148%6.890.64%6.821.69%6.730.99%6.650.74%-0.45%
ST康美/600518.SH
2019-08-203.373.373.373.374.98%0.00%8.81%8,559,80028,847,00022%3.374.98%3.151.94%3.100.71%3.101.04%-0.47%
华海药业/600521.SH
2019-08-2015.8515.9215.3815.53-2.02%-0.77%3.32%13,816,100216,219,000162%15.65-0.63%15.601.15%15.421.56%15.031.21%-0.38%
康缘药业/600557.SH
2019-08-2016.1416.4615.8615.90-2.15%-1.25%2.87%7,416,900119,419,000215%16.100.31%15.971.66%15.751.61%15.461.60%0.27%
中珠医疗/600568.SH
2019-08-201.651.671.621.64-0.61%-0.18%2.24%31,060,90051,036,000130%1.641.05%1.621.56%1.610.63%1.600.50%-0.98%
康恩贝/600572.SH
2019-08-206.386.416.316.33-0.63%-0.24%3.30%31,810,200201,827,000104%6.350.36%6.320.99%6.240.87%6.130.89%-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
2019-08-206.686.766.636.721.20%0.31%3.05%4,816,00032,260,000142%6.701.03%6.631.22%6.580.74%6.520.87%-0.42%
哈药股份/600664.SH
2019-08-203.954.373.904.3710.08%5.91%12.17%46,442,200191,598,000210%4.134.83%4.021.95%3.981.82%3.902.23%0.30%
*ST瑞德/600666.SH
2019-08-202.042.112.012.114.98%1.54%0.43%34,219,10071,119,00066%2.082.26%2.07-3.36%2.16-0.92%2.101.11%1.61%
南京医药/600713.SH
2019-08-204.164.194.144.16-0.24%-0.26%2.19%2,724,20011,363,000116%4.170.63%4.131.27%4.100.71%4.070.37%-0.43%
广誉远/600771.SH
2019-08-2018.7218.8718.5318.801.08%0.43%6.99%7,392,300138,386,000134%18.721.07%18.461.64%18.172.09%17.571.75%-0.06%
鲁抗医药/600789.SH
2019-08-206.376.446.316.360.00%-0.02%2.14%14,818,60094,258,000133%6.360.54%6.330.73%6.290.54%6.230.83%-0.43%
华北制药/600812.SH
2019-08-204.845.064.845.0610.00%0.68%9.45%35,755,900179,724,000528%5.0311.66%4.8410.26%4.7610.03%4.629.60%0.83%
人民同泰/600829.SH
2019-08-207.578.157.417.891.68%3.07%7.01%22,216,400170,076,000253%7.661.69%7.561.25%7.491.29%7.371.67%1.31%
第一医药/600833.SH
2019-08-209.609.689.529.620.10%-0.16%2.50%669,2006,448,000103%9.640.94%9.521.35%9.430.68%9.390.11%-0.51%
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
2019-08-204.644.664.614.61-1.07%-0.47%0.55%11,402,60052,815,000102%4.63-0.24%4.630.26%4.620.24%4.590.37%-0.05%
健民集团/600976.SH
2019-08-2017.0417.1916.6216.85-1.35%0.07%4.54%2,885,20048,580,000132%16.840.25%16.732.44%16.281.06%16.121.12%0.56%
马应龙/600993.SH
2019-08-2017.3517.5617.2317.25-0.58%-0.70%2.51%3,253,60056,518,00098%17.370.52%17.191.19%17.000.84%16.830.54%-0.36%
莎普爱思/603168.SH
2019-08-208.258.668.218.563.38%1.27%5.90%11,979,200101,264,000189%8.453.27%8.301.85%8.201.61%8.081.58%-0.02%
柳药股份/603368.SH
2019-08-2036.7837.3636.6036.92-0.14%-0.32%4.65%2,553,00094,557,000121%37.040.35%36.671.55%36.041.20%35.281.14%0.31%
九洲药业/603456.SH
2019-08-2010.9111.2010.6510.850.09%-0.43%7.18%14,398,900156,903,000189%10.902.26%10.652.94%10.342.00%10.122.27%1.49%