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: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
日均价10日均(股)(元)10天
平 均
海王生物/000078.SZ
2018-12-123.173.193.153.180.63%0.13%-4.62%9,999,50031,757,00047%3.180.48%3.16-1.16%3.24-1.37%3.33-0.45%-0.38%
四环生物/000518.SZ
2018-12-123.683.703.603.64-0.55%-0.22%-2.73%1,410,2005,145,00051%3.65-0.38%3.66-3.13%3.76-0.34%3.74-0.05%-0.22%
西部创业/000557.SZ
2018-12-123.683.733.663.710.82%0.19%-3.03%4,114,70015,237,00034%3.700.90%3.68-0.33%3.71-1.04%3.830.08%-0.15%
长春高新/000661.SZ
2018-12-12193.89194.33185.40187.60-2.80%-0.65%-4.25%2,188,000413,155,000124%188.83-2.27%190.61-1.06%193.31-1.68%195.93-0.31%0.46%
诚志股份/000990.SZ
2018-12-1214.2914.5314.2914.471.19%0.35%2.38%4,572,00065,929,000126%14.421.07%14.320.82%14.260.36%14.130.43%0.15%
华润三九/000999.SZ
2018-12-1223.9924.3023.9024.251.68%0.26%-0.12%1,420,70034,363,00067%24.191.27%23.850.66%23.89-0.54%24.28-0.03%-0.12%
华兰生物/002007.SZ
2018-12-1237.8738.0537.1037.51-0.90%-0.17%-2.66%7,554,700283,862,00052%37.57-0.11%37.62-0.14%38.16-1.10%38.54-0.06%0.15%
科华生物/002022.SZ
2018-12-129.9810.019.889.950.00%0.30%-4.23%3,668,30036,391,00074%9.92-0.12%9.97-1.27%10.20-1.92%10.39-0.25%-0.17%
达安基因/002030.SZ
2018-12-1211.7011.7211.5411.59-0.43%-0.11%-2.55%3,383,30039,258,00035%11.600.09%11.57-0.52%11.77-1.05%11.89-0.42%-0.75%
莱茵生物/002166.SZ
2018-12-126.766.766.656.68-1.18%-0.25%-0.57%1,064,0007,126,00046%6.70-0.12%6.68-0.34%6.76-0.25%6.720.25%-0.08%
桂林三金/002275.SZ
2018-12-1213.1313.2013.0413.190.84%0.40%-1.60%620,5008,152,00062%13.140.22%13.15-0.62%13.30-0.72%13.40-0.08%-0.08%
金河生物/002688.SZ
2018-12-124.925.094.834.85-1.22%-0.70%-3.21%1,752,1008,558,00090%4.88-0.16%4.90-0.69%4.96-0.80%5.01-0.38%-0.16%
安科生物/300009.SZ
2018-12-1215.2815.3414.9515.04-0.27%-0.52%-4.36%4,501,10068,054,00056%15.120.25%15.07-0.67%15.39-1.54%15.73-0.27%-0.13%
瑞普生物/300119.SZ
2018-12-127.437.467.377.40-0.54%-0.23%-0.51%552,8004,100,00037%7.420.61%7.390.01%7.41-0.50%7.440.27%-0.26%
智飞生物/300122.SZ
2018-12-1241.5541.5539.9140.29-2.09%-0.42%-5.59%8,806,900356,320,00076%40.46-1.37%40.76-0.93%41.63-1.71%42.67-0.52%-0.26%
沃森生物/300142.SZ
2018-12-1219.3819.5219.1219.350.36%0.04%0.88%6,862,800132,737,00065%19.340.94%19.180.54%19.24-0.31%19.180.17%0.07%
大华农/300186.SZ
2015-10-1641.9045.7241.8545.7210.01%4.08%10.70%23,517,0001,033,083,000330%43.936.01%43.161.10%43.202.35%41.303.73%1.71%
舒泰神/300204.SZ
2018-12-1210.5610.8410.5610.831.21%0.47%-3.90%295,4003,184,00033%10.780.85%10.80-1.50%11.07-1.07%11.27-0.13%-0.03%
东宝生物/300239.SZ
2018-12-124.084.114.054.07-0.25%-0.39%-2.86%1,160,9004,743,00051%4.090.44%4.08-0.44%4.13-0.94%4.19-0.14%-0.10%
利德曼/300289.SZ
2018-12-126.576.576.416.520.46%-0.12%-0.02%1,584,50010,343,00049%6.531.46%6.440.11%6.50-0.34%6.52-0.97%-0.66%
博雅生物/300294.SZ
2018-12-1230.1130.7029.7029.75-1.56%-0.67%-5.10%988,70029,614,00069%29.95-0.29%30.09-0.72%30.53-1.19%31.35-0.40%-0.28%
我武生物/300357.SZ
2018-12-1238.6039.3038.2138.710.28%-0.24%2.10%1,288,90050,012,00094%38.801.12%38.390.78%38.39-0.10%37.910.88%0.45%
溢多利/300381.SZ
2018-12-128.178.308.158.240.61%0.41%-1.87%574,7004,716,00057%8.21-0.17%8.19-0.57%8.35-0.25%8.40-0.16%-0.32%
九强生物/300406.SZ
2018-12-1210.5710.5710.3510.44-0.29%-0.16%-3.80%728,9007,622,00038%10.46-0.49%10.47-1.68%10.82-1.53%10.850.10%-0.01%
金花股份/600080.SH
2018-12-128.578.608.438.48-0.93%0.02%-15.68%12,725,000107,877,00029%8.48-0.98%8.53-1.29%8.73-2.07%10.06-0.96%-2.49%
天坛生物/600161.SH
2018-12-1223.0023.0022.1822.22-3.39%-1.11%-0.75%6,548,500147,136,000111%22.47-0.72%22.52-0.25%22.60-0.38%22.390.30%0.33%
生物股份/600201.SH
2018-12-1218.5818.6418.2918.42-0.81%0.01%1.73%3,947,00072,698,00062%18.42-0.33%18.370.62%18.27-0.03%18.110.34%0.20%
ST仰帆/600421.SH
2018-12-127.628.057.567.801.69%-1.40%4.95%2,017,50015,961,000211%7.913.48%7.763.14%7.653.18%7.432.43%1.18%
交大昂立/600530.SH
2018-12-124.944.984.904.961.02%0.47%-3.39%1,569,5007,748,00034%4.940.74%4.93-0.71%4.99-0.84%5.13-1.10%-0.30%
国发股份/600538.SH
2018-12-124.174.354.154.283.13%0.66%-3.25%11,171,30047,497,00058%4.252.38%4.190.65%4.22-1.26%4.42-2.45%-1.34%
ST慧球/600556.SH
2018-12-125.395.395.395.395.07%0.06%43.39%98,200529,00025%5.394.79%5.208.40%4.784.61%3.762.51%0.21%
钱江生化/600796.SH
2018-12-125.635.635.555.620.18%0.45%-0.81%2,490,20013,932,00053%5.600.65%5.560.18%5.57-0.52%5.67-0.14%-1.76%
星湖科技/600866.SH
2018-12-123.413.443.353.370.00%-0.38%-3.05%2,383,9008,064,00079%3.38-0.21%3.40-0.76%3.43-0.61%3.48-0.20%-0.55%
方盛制药/603998.SH
2018-12-125.165.205.105.140.19%0.18%-4.07%1,616,2008,292,00034%5.130.57%5.11-1.06%5.24-1.76%5.360.11%-0.37%