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
	2019-08-20	3.37	3.54	3.32	3.42	1.79%	-0.29%	4.49%	37,886,800	129,933,000	289%	3.43	2.85%	3.36	3.04%	3.32	2.38%	3.27	2.19%	-0.11%
四环生物/000518.SZ
	2019-08-20	3.25	3.30	3.24	3.25	-0.61%	-0.43%	0.90%	5,624,800	18,359,000	86%	3.26	0.68%	3.25	0.28%	3.25	0.09%	3.22	0.69%	-0.14%
西部创业/000557.SZ
	2019-08-20	3.35	3.38	3.31	3.33	0.00%	-0.36%	2.43%	6,362,100	21,261,000	93%	3.34	0.85%	3.31	1.22%	3.27	0.77%	3.25	-0.37%	-1.12%
长春高新/000661.SZ
	2019-08-20	331.33	331.33	319.05	325.13	-2.51%	0.45%	-2.30%	3,830,200	1,239,676,000	159%	323.66	-2.18%	328.15	-1.20%	330.43	-0.46%	332.77	-0.37%	0.05%
诚志股份/000990.SZ
	2019-08-20	14.35	14.48	14.18	14.20	-0.84%	-0.73%	1.60%	9,414,600	134,667,000	124%	14.30	0.92%	14.17	1.22%	14.05	0.69%	13.98	0.49%	-0.63%
华润三九/000999.SZ
	2019-08-20	29.70	29.93	29.56	29.77	0.00%	0.08%	3.82%	4,176,600	124,239,000	108%	29.75	0.51%	29.42	1.32%	29.05	0.92%	28.67	0.65%	-0.10%
华兰生物/002007.SZ
	2019-08-20	32.97	32.98	32.31	32.79	-0.55%	0.72%	2.70%	11,286,700	367,427,000	90%	32.55	-0.77%	32.83	0.05%	32.70	0.24%	31.93	0.96%	0.61%
科华生物/002022.SZ
	2019-08-20	9.57	9.60	9.47	9.51	-0.42%	-0.14%	2.24%	4,115,100	39,190,000	151%	9.52	0.20%	9.47	1.10%	9.38	0.61%	9.30	0.80%	-0.08%
达安基因/002030.SZ
	2019-08-20	10.30	10.36	10.22	10.23	-0.97%	-0.56%	2.13%	3,279,600	33,742,000	123%	10.29	0.72%	10.16	1.20%	10.08	0.70%	10.02	0.48%	-0.70%
莱茵生物/002166.SZ
	2019-08-20	6.98	7.33	6.95	7.12	2.01%	-0.61%	3.91%	13,361,700	95,729,000	175%	7.16	3.27%	7.03	2.23%	6.95	1.48%	6.85	1.53%	-0.66%
桂林三金/002275.SZ
	2019-08-20	13.45	13.51	13.36	13.50	0.07%	0.45%	1.49%	970,900	13,048,000	182%	13.44	-0.16%	13.44	0.13%	13.42	0.23%	13.30	0.10%	-0.35%
金河生物/002688.SZ
	2019-08-20	4.92	4.97	4.84	4.88	-2.01%	-0.06%	1.27%	7,203,200	35,176,000	198%	4.88	-2.22%	4.91	0.72%	4.87	0.54%	4.82	0.71%	-0.17%
安科生物/300009.SZ
	2019-08-20	15.61	15.88	15.59	15.66	-0.13%	-0.36%	3.28%	5,860,900	92,117,000	143%	15.72	0.60%	15.58	1.31%	15.41	0.96%	15.16	0.72%	-0.33%
瑞普生物/300119.SZ
	2019-08-20	14.36	14.36	13.80	13.96	-3.26%	-0.75%	1.33%	25,620,100	360,348,000	111%	14.07	-1.89%	14.07	1.22%	13.90	0.14%	13.78	0.42%	0.41%
智飞生物/300122.SZ
	2019-08-20	49.95	50.18	48.66	48.68	-2.48%	-1.23%	1.95%	9,060,000	446,551,000	95%	49.29	-1.21%	49.45	0.73%	48.88	0.63%	47.75	1.09%	0.39%
沃森生物/300142.SZ
	2019-08-20	29.14	29.14	28.11	28.37	-1.83%	-0.36%	2.89%	13,318,000	379,205,000	121%	28.47	-1.05%	28.47	1.11%	28.06	0.77%	27.57	1.25%	0.20%
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
	2019-08-20	11.33	11.38	11.18	11.29	-0.27%	0.09%	3.43%	993,000	11,201,000	82%	11.28	0.21%	11.21	1.09%	11.06	0.58%	10.92	0.53%	-0.23%
东宝生物/300239.SZ
	2019-08-20	4.52	4.72	4.48	4.61	0.88%	0.61%	1.90%	24,049,100	110,187,000	116%	4.58	1.66%	4.54	0.27%	4.56	-0.13%	4.52	0.47%	0.74%
利德曼/300289.SZ
	2019-08-20	5.42	5.46	5.33	5.38	-0.92%	-0.35%	1.41%	2,892,000	15,615,000	134%	5.40	0.20%	5.36	1.46%	5.31	0.65%	5.31	-0.08%	-0.68%
博雅生物/300294.SZ
	2019-08-20	36.82	36.95	36.16	36.35	-1.09%	-0.38%	5.37%	2,630,100	95,967,000	77%	36.49	-1.22%	36.27	1.53%	35.41	1.18%	34.50	0.94%	0.63%
我武生物/300357.SZ
	2019-08-20	35.10	35.10	34.03	34.35	-3.05%	-0.41%	0.55%	5,148,400	177,566,000	120%	34.49	-2.00%	34.82	0.43%	34.56	0.11%	34.16	0.57%	0.72%
溢多利/300381.SZ
	2019-08-20	9.97	10.02	9.80	9.94	-0.10%	0.59%	-3.15%	1,926,800	19,040,000	39%	9.88	-0.44%	9.90	-0.71%	10.32	-0.34%	10.26	0.15%	0.46%
九强生物/300406.SZ
	2019-08-20	15.50	15.54	15.15	15.54	0.26%	1.41%	4.18%	5,531,100	84,761,000	142%	15.32	0.58%	15.27	0.41%	15.18	0.58%	14.92	0.56%	-0.29%
金花股份/600080.SH
	2019-08-20	5.99	6.10	5.97	6.02	0.50%	-0.36%	3.78%	3,490,800	21,090,000	125%	6.04	1.92%	5.94	2.08%	5.85	0.98%	5.80	1.03%	-0.36%
天坛生物/600161.SH
	2019-08-20	28.68	28.68	27.71	27.90	-2.79%	-0.49%	1.27%	13,062,400	366,234,000	129%	28.04	-1.83%	28.41	-0.09%	28.22	0.34%	27.55	1.15%	0.78%
生物股份/600201.SH
	2019-08-20	17.44	17.59	16.90	17.01	-2.41%	-1.04%	2.64%	30,366,500	521,940,000	106%	17.19	-3.13%	17.31	0.81%	17.08	0.80%	16.57	0.82%	0.64%
*ST仰帆/600421.SH
	2019-08-20	8.41	8.88	8.31	8.82	4.01%	3.12%	5.69%	1,116,100	9,546,000	133%	8.55	2.59%	8.48	0.99%	8.45	-0.52%	8.35	0.86%	-1.00%
交大昂立/600530.SH
	2019-08-20	5.24	5.30	5.20	5.23	0.19%	-0.29%	4.20%	4,561,900	23,929,000	118%	5.25	1.31%	5.17	1.53%	5.10	1.07%	5.02	1.15%	-0.42%
国发股份/600538.SH
	2019-08-20	5.51	5.56	5.50	5.50	-0.36%	-0.54%	-0.38%	1,710,900	9,461,000	63%	5.53	0.60%	5.50	0.26%	5.51	0.49%	5.52	0.44%	0.03%
ST慧球/600556.SH
	2019-08-20	8.36	8.43	8.31	8.35	-0.48%	-0.13%	2.20%	2,621,600	21,918,000	49%	8.36	0.58%	8.31	0.39%	8.26	0.94%	8.17	-0.34%	-0.16%
钱江生化/600796.SH
	2019-08-20	5.26	5.35	5.22	5.29	1.15%	-0.26%	4.03%	2,482,700	13,168,000	164%	5.30	1.94%	5.22	2.53%	5.14	1.62%	5.09	0.87%	-0.53%
星湖科技/600866.SH
	2019-08-20	5.33	5.33	5.15	5.19	-1.70%	-0.65%	4.93%	14,509,300	75,790,000	243%	5.22	0.71%	5.13	2.58%	5.06	2.10%	4.95	2.64%	-0.01%
方盛制药/603998.SH
	2019-08-20	6.42	6.47	6.30	6.40	0.31%	0.02%	2.78%	8,981,600	57,476,000	111%	6.40	1.73%	6.30	2.35%	6.21	1.08%	6.23	0.53%	-0.82%