工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000078, 000518, 000557, 000661, 000990, 000999, 002007, 002022, 002030, 002166, 002275, 002688, 300009, 300119, 300122, 300142, 300186, 300204, 300239, 300289, 300294, 300357, 300381, 300406, 600080, 600161, 600201, 600421, 600530, 600538, 600556, 600796, 600866, 603998	日期复权行数

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%