成本价计算(多股)
板块:生物制品
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 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 海王生物/000078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.23 | 3.26 | 3.19 | 3.19 | -1.24% | -0.99% | 0.35% | 12,939,100 | 41,685,000 | 83% | 3.22 | -0.65% | 3.22 | 0.56% | 3.19 | 0.13% | 3.18 | 0.32% | 0.03% |  | 四环生物/000518.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.02 | 4.04 | 3.99 | 4.00 | -0.25% | -0.55% | 0.38% | 8,040,600 | 32,338,000 | 81% | 4.02 | 0.27% | 4.00 | 0.48% | 4.00 | -0.03% | 3.99 | 0.28% | -0.03% |  | 西部创业/000557.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.87 | 3.89 | 3.85 | 3.87 | 0.00% | -0.05% | 0.08% | 8,435,100 | 32,664,000 | 92% | 3.87 | 0.03% | 3.86 | 0.55% | 3.84 | 0.34% | 3.87 | 0.00% | -0.06% |  | 长春高新/000661.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 467.11 | 474.49 | 462.03 | 474.49 | 1.59% | 0.95% | 5.35% | 2,881,800 | 1,354,525,000 | 106% | 470.03 | 2.26% | 455.77 | 1.51% | 452.51 | 0.95% | 450.39 | 0.36% | 0.30% |  | 诚志股份/000990.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 13.61 | 13.67 | 13.33 | 13.41 | -0.74% | -0.55% | 1.27% | 6,830,500 | 92,105,000 | 80% | 13.48 | -0.69% | 13.48 | 0.90% | 13.34 | 0.68% | 13.24 | 0.16% | 0.26% |  | 华润三九/000999.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 24.11 | 24.16 | 23.92 | 23.96 | -0.54% | -0.23% | -0.26% | 4,636,600 | 111,351,000 | 106% | 24.02 | -0.36% | 24.05 | 0.18% | 24.00 | 0.12% | 24.02 | -0.01% | -0.16% |  | 华兰生物/002007.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 45.80 | 46.00 | 44.15 | 44.38 | 0.57% | -1.27% | 4.28% | 25,069,600 | 1,126,905,000 | 137% | 44.95 | 2.30% | 44.07 | 2.03% | 43.44 | 1.78% | 42.56 | 1.13% | 0.64% |  | 科华生物/002022.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 17.19 | 17.33 | 17.04 | 17.10 | -1.04% | -0.36% | 2.68% | 8,871,000 | 152,248,000 | 79% | 17.16 | -0.37% | 17.12 | 0.88% | 16.93 | 0.66% | 16.65 | 0.59% | 0.98% |  | 达安基因/002030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 31.14 | 31.36 | 30.89 | 30.96 | -0.61% | -0.47% | 2.11% | 15,359,500 | 477,795,000 | 94% | 31.11 | 0.31% | 30.98 | 0.15% | 30.85 | 0.67% | 30.32 | 0.49% | 0.32% |  | 莱茵生物/002166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.32 | 8.50 | 8.23 | 8.47 | 2.29% | 1.16% | 4.18% | 11,620,300 | 97,299,000 | 199% | 8.37 | 1.54% | 8.26 | 1.29% | 8.20 | 1.24% | 8.13 | 0.86% | 0.25% |  | 桂林三金/002275.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 13.49 | 13.53 | 13.31 | 13.33 | -1.33% | -0.62% | 0.06% | 994,200 | 13,335,000 | 65% | 13.41 | -0.63% | 13.45 | 0.19% | 13.39 | 0.11% | 13.32 | 0.11% | 0.12% |  | 金河生物/002688.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.02 | 6.36 | 6.01 | 6.13 | 1.83% | -0.86% | 2.89% | 13,771,700 | 85,155,000 | 224% | 6.18 | 2.71% | 6.08 | 1.69% | 6.02 | 1.52% | 5.96 | 1.00% | 0.15% |  | 安科生物/300009.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 18.35 | 18.54 | 18.06 | 18.07 | -2.38% | -0.79% | 3.97% | 15,615,900 | 284,421,000 | 48% | 18.21 | -1.11% | 18.22 | 0.57% | 18.03 | 0.73% | 17.38 | 0.91% | 1.47% |  | 瑞普生物/300119.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 28.00 | 28.15 | 27.17 | 27.48 | -2.62% | -0.07% | -2.34% | 6,017,700 | 165,474,000 | 106% | 27.50 | -2.77% | 28.32 | -1.88% | 28.51 | -0.33% | 28.14 | 0.05% | 0.02% |  | 智飞生物/300122.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 190.15 | 191.63 | 180.50 | 186.72 | -0.15% | 0.00% | 1.89% | 13,295,300 | 2,482,447,000 | 119% | 186.72 | 1.24% | 182.78 | 1.26% | 182.01 | 0.84% | 183.25 | 0.17% | 0.34% |  | 沃森生物/300142.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 52.51 | 53.20 | 51.93 | 52.26 | -1.54% | -0.50% | 8.76% | 44,003,000 | 2,311,104,000 | 109% | 52.52 | -0.50% | 51.85 | 1.94% | 50.62 | 2.81% | 48.05 | 1.55% | 0.61% |  | 大华农/300186.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2015-10-16 | 41.90 | 45.72 | 41.85 | 45.72 | 10.01% | 4.08% | 10.70% | 23,517,000 | 1,033,083,000 | 330% | 43.93 | 6.01% | 43.16 | 1.10% | 43.20 | 2.35% | 41.30 | 3.73% | 1.71% |  | 舒泰神/300204.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.00 | 8.10 | 7.88 | 7.89 | -0.25% | -1.38% | -0.11% | 1,967,000 | 15,736,000 | 154% | 8.00 | 1.50% | 7.91 | 1.53% | 7.85 | 0.63% | 7.90 | 0.29% | -0.04% |  | 东宝生物/300239.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.30 | 6.63 | 6.23 | 6.40 | 1.43% | -0.68% | -2.51% | 33,503,900 | 215,894,000 | 81% | 6.44 | 1.69% | 6.42 | -0.22% | 6.56 | -0.58% | 6.57 | 0.38% | 1.23% |  | 利德曼/300289.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.98 | 6.37 | 5.96 | 6.14 | 1.66% | -0.97% | 0.79% | 11,449,400 | 70,981,000 | 161% | 6.20 | 3.47% | 6.14 | -0.10% | 6.14 | 0.54% | 6.09 | 0.38% | 0.12% |  | 博雅生物/300294.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 29.35 | 32.08 | 29.35 | 31.40 | 6.77% | 1.18% | 3.22% | 14,904,500 | 462,568,000 | 195% | 31.04 | 5.84% | 30.32 | 3.31% | 30.08 | 2.32% | 30.42 | 0.21% | 0.45% |  | 我武生物/300357.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 66.07 | 66.70 | 65.03 | 66.17 | 0.17% | 0.41% | 4.54% | 2,654,900 | 174,963,000 | 74% | 65.90 | -0.60% | 65.72 | 1.09% | 64.87 | 0.88% | 63.30 | 0.12% | 0.62% |  | 溢多利/300381.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 9.18 | 9.30 | 9.16 | 9.18 | -0.33% | -0.43% | 1.82% | 2,349,300 | 21,661,000 | 65% | 9.22 | 0.49% | 9.10 | 1.34% | 8.97 | 0.35% | 9.02 | 0.08% | -0.18% |  | 九强生物/300406.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 18.73 | 19.42 | 18.61 | 18.88 | 0.43% | -0.81% | 1.41% | 2,830,800 | 53,884,000 | 94% | 19.04 | 2.01% | 18.71 | 1.38% | 18.40 | 0.82% | 18.62 | -0.13% | -0.86% |  | ST金花/600080.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.94 | 6.19 | 5.94 | 6.07 | 1.51% | -0.56% | 0.81% | 1,371,800 | 8,373,000 | 219% | 6.10 | 2.54% | 6.04 | 1.50% | 6.02 | 0.75% | 6.02 | 0.45% | -0.05% |  | 天坛生物/600161.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 35.50 | 36.81 | 35.36 | 35.64 | -0.25% | -1.18% | 0.64% | 9,579,900 | 345,523,000 | 79% | 36.07 | 1.63% | 36.25 | -0.05% | 36.15 | 0.57% | 35.41 | 0.69% | 0.77% |  | 生物股份/600201.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 20.12 | 20.66 | 20.10 | 20.42 | 1.19% | -0.16% | 2.87% | 9,607,200 | 196,497,000 | 125% | 20.45 | 1.04% | 20.31 | 1.01% | 20.10 | 0.92% | 19.85 | 0.53% | 0.11% |  | ST华嵘/600421.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.18 | 10.18 | 10.03 | 10.08 | -0.40% | 0.05% | -1.05% | 240,200 | 2,420,000 | 50% | 10.08 | -0.59% | 10.13 | -0.27% | 10.14 | -0.30% | 10.19 | 0.27% | 0.39% |  | *ST交昂/600530.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.01 | 3.12 | 3.01 | 3.03 | 0.33% | -0.59% | 1.13% | 7,710,200 | 23,503,000 | 150% | 3.05 | 0.66% | 3.01 | 1.38% | 2.99 | 0.71% | 3.00 | 0.30% | 0.05% |  | 国发股份/600538.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 7.16 | 7.22 | 7.11 | 7.17 | 0.14% | 0.18% | 0.91% | 8,109,700 | 58,043,000 | 67% | 7.16 | -0.14% | 7.19 | -0.35% | 7.19 | 0.60% | 7.11 | 0.11% | 0.26% |  | 天下秀/600556.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.11 | 10.96 | 10.00 | 10.96 | 10.04% | 2.04% | 8.31% | 23,744,400 | 255,036,000 | 289% | 10.74 | 8.48% | 10.42 | 4.95% | 10.28 | 3.93% | 10.12 | 2.26% | 0.57% |  | 钱江生化/600796.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.88 | 5.00 | 4.88 | 4.94 | 0.82% | 0.00% | 2.00% | 2,512,700 | 12,412,000 | 120% | 4.94 | 0.71% | 4.91 | 0.74% | 4.87 | 0.58% | 4.84 | 0.27% | 0.13% |  | 星湖科技/600866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.16 | 4.19 | 4.16 | 4.18 | 0.24% | 0.05% | 1.01% | 3,701,800 | 15,465,000 | 53% | 4.18 | 0.22% | 4.16 | 0.34% | 4.15 | 0.44% | 4.14 | 0.32% | 0.52% |  | 方盛制药/603998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.69 | 5.69 | 5.55 | 5.57 | -2.28% | -0.75% | -1.54% | 4,909,700 | 27,553,000 | 102% | 5.61 | -0.85% | 5.77 | -0.04% | 5.72 | 0.14% | 5.66 | 0.12% | 0.72% |  |
|