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
	2019-06-17	3.38	3.49	3.37	3.43	2.08%	-0.23%	-0.49%	20,209,800	69,482,000	90%	3.44	1.60%	3.42	0.15%	3.43	0.41%	3.45	-0.98%	-1.50%
四环生物/000518.SZ
	2019-06-17	3.60	3.73	3.60	3.73	10.03%	0.35%	8.37%	17,008,700	63,224,000	273%	3.72	9.74%	3.59	6.33%	3.52	4.39%	3.44	2.65%	-0.28%
西部创业/000557.SZ
	2019-06-17	3.84	3.89	3.78	3.86	-0.52%	0.76%	-0.57%	4,757,200	18,224,000	85%	3.83	-3.01%	3.91	-0.51%	3.90	0.21%	3.88	-0.39%	-0.53%
长春高新/000661.SZ
	2019-06-17	301.99	305.99	297.68	302.10	-0.61%	-0.10%	0.93%	1,243,700	376,093,000	59%	302.40	-0.79%	301.22	0.60%	299.20	0.52%	299.31	-0.45%	-0.12%
诚志股份/000990.SZ
	2019-06-17	16.56	16.88	16.43	16.68	1.77%	0.02%	-2.62%	10,941,900	182,481,000	58%	16.68	-1.71%	17.12	-0.06%	17.12	-0.01%	17.13	-1.03%	-1.36%
华润三九/000999.SZ
	2019-06-17	26.40	26.88	26.40	26.57	0.11%	-0.24%	1.05%	2,412,800	64,261,000	59%	26.63	0.23%	26.57	-0.10%	26.56	0.94%	26.29	-0.20%	-0.59%
华兰生物/002007.SZ
	2019-06-17	27.55	27.83	26.99	27.40	-0.72%	0.47%	0.36%	7,168,800	195,508,000	78%	27.27	-1.19%	27.59	-0.30%	27.48	0.73%	27.30	-0.20%	-0.39%
科华生物/002022.SZ
	2019-06-17	10.00	10.06	9.82	9.87	-1.30%	-0.74%	-1.21%	2,735,700	27,203,000	83%	9.94	-1.12%	10.02	-0.50%	10.03	0.15%	9.99	-0.13%	-0.09%
达安基因/002030.SZ
	2019-06-17	10.50	10.72	10.47	10.61	1.64%	-0.09%	0.14%	3,362,600	35,711,000	100%	10.62	0.79%	10.60	-0.10%	10.62	0.29%	10.60	-0.18%	-0.49%
莱茵生物/002166.SZ
	2019-06-17	8.51	8.98	8.46	8.54	1.79%	-1.28%	1.36%	27,848,700	240,930,000	100%	8.65	0.10%	8.70	0.84%	8.57	0.97%	8.43	-0.48%	-1.87%
桂林三金/002275.SZ
	2019-06-17	13.43	13.54	13.34	13.42	-0.07%	-0.06%	0.04%	737,800	9,907,000	99%	13.43	-0.66%	13.50	-0.21%	13.48	0.10%	13.41	0.00%	-0.13%
金河生物/002688.SZ
	2019-06-17	5.07	5.15	5.05	5.10	0.39%	0.31%	-3.30%	3,034,800	15,430,000	36%	5.08	-0.74%	5.15	-0.96%	5.19	0.06%	5.27	-2.26%	-0.53%
安科生物/300009.SZ
	2019-06-17	16.18	16.34	15.92	15.98	-0.13%	-0.85%	-0.80%	7,172,000	115,594,000	68%	16.12	-1.27%	16.44	-0.33%	16.36	0.29%	16.11	0.14%	0.56%
瑞普生物/300119.SZ
	2019-06-17	11.44	12.49	11.44	12.13	4.93%	1.29%	2.41%	22,032,200	263,867,000	115%	11.98	1.85%	11.84	1.11%	11.75	1.09%	11.84	-1.32%	-2.25%
智飞生物/300122.SZ
	2019-06-17	38.07	38.70	37.67	38.35	1.46%	0.59%	0.92%	6,308,900	240,530,000	72%	38.13	-0.10%	37.86	0.28%	37.75	0.79%	38.00	-0.40%	-0.82%
沃森生物/300142.SZ
	2019-06-17	25.89	26.99	25.71	26.94	4.42%	1.70%	10.38%	20,082,000	531,944,000	116%	26.49	3.40%	25.72	2.28%	25.29	2.72%	24.41	1.05%	0.10%
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
	2019-06-17	13.05	13.17	12.68	12.72	-1.40%	-1.61%	-0.13%	955,400	12,351,000	65%	12.93	-0.64%	12.81	0.93%	12.62	2.30%	12.74	-0.62%	-0.88%
东宝生物/300239.SZ
	2019-06-17	4.33	4.55	4.33	4.52	2.96%	1.01%	3.27%	9,555,800	42,759,000	86%	4.48	-0.53%	4.48	-1.02%	4.50	0.83%	4.38	-0.25%	-1.00%
利德曼/300289.SZ
	2019-06-17	5.99	6.15	5.98	6.13	2.34%	0.81%	0.67%	1,468,000	8,927,000	84%	6.08	0.21%	6.09	-0.33%	6.11	0.33%	6.09	-0.59%	-0.69%
博雅生物/300294.SZ
	2019-06-11	25.23	26.21	25.23	25.99	2.12%	0.19%	-1.32%	1,767,000	45,836,000	115%	25.94	3.08%	25.29	0.05%	25.53	-0.35%	26.34	-0.85%	-1.00%
我武生物/300357.SZ
	2019-06-17	32.00	32.00	30.39	30.39	-10.01%	-2.43%	-2.30%	10,659,500	331,996,000	212%	31.15	-7.64%	32.30	-2.14%	32.07	-0.06%	31.11	0.22%	0.66%
溢多利/300381.SZ
	2019-06-17	9.00	9.15	8.93	9.00	-0.44%	-0.29%	-2.13%	604,500	5,456,000	82%	9.03	-0.70%	9.10	-0.79%	9.16	-0.26%	9.20	-0.63%	-0.50%
九强生物/300406.SZ
	2019-06-17	12.30	12.62	12.26	12.42	2.05%	-0.24%	-1.68%	3,545,100	44,136,000	91%	12.45	0.13%	12.44	-0.11%	12.49	0.12%	12.63	-1.19%	-0.64%
金花股份/600080.SH
	2019-06-17	6.40	6.66	6.40	6.53	0.15%	-0.49%	0.43%	3,589,400	23,554,000	85%	6.56	-0.17%	6.58	-0.39%	6.55	0.75%	6.50	-0.37%	-0.50%
天坛生物/600161.SH
	2019-06-17	22.92	23.13	22.50	22.76	-1.04%	-0.02%	2.21%	6,034,300	137,370,000	78%	22.77	-0.74%	22.65	0.48%	22.50	0.64%	22.27	0.19%	0.33%
生物股份/600201.SH
	2019-06-17	15.36	15.43	15.08	15.12	-1.11%	-0.41%	-0.88%	7,338,800	111,418,000	54%	15.18	-0.95%	15.31	-1.14%	15.40	0.20%	15.26	0.12%	0.30%
*ST仰帆/600421.SH
	2019-06-17	14.20	14.20	13.50	13.75	-0.07%	-0.58%	8.31%	328,200	4,539,000	69%	13.83	2.79%	13.44	2.03%	12.90	1.46%	12.70	0.63%	0.00%
交大昂立/600530.SH
	2019-06-17	5.60	5.80	5.51	5.69	2.52%	0.37%	-3.89%	9,889,100	56,065,000	50%	5.67	0.23%	5.70	-1.25%	5.75	0.38%	5.92	-2.34%	-1.03%
国发股份/600538.SH
	2019-06-17	5.57	5.67	5.47	5.64	1.08%	0.46%	-0.93%	4,357,600	24,463,000	36%	5.61	2.02%	5.55	0.56%	5.50	1.23%	5.69	0.19%	0.88%
ST慧球/600556.SH
	2019-06-17	7.38	7.42	7.30	7.32	-1.48%	-0.46%	-2.74%	1,122,600	8,256,000	58%	7.35	-0.51%	7.38	-0.37%	7.40	0.01%	7.53	-0.41%	-0.60%
钱江生化/600796.SH
	2019-06-17	5.36	5.46	5.35	5.38	-0.19%	-0.17%	-1.90%	1,422,000	7,663,000	48%	5.39	-0.85%	5.44	-0.39%	5.44	0.26%	5.48	-0.44%	-0.09%
星湖科技/600866.SH
	2019-06-17	5.08	5.15	4.99	5.03	-0.98%	0.18%	2.91%	6,488,900	32,582,000	74%	5.02	-1.41%	5.11	-0.55%	5.06	1.16%	4.89	0.23%	-0.35%
方盛制药/603998.SH
	2019-06-17	6.52	6.83	6.50	6.68	3.57%	0.00%	-9.63%	18,268,900	122,040,000	74%	6.68	1.77%	6.63	0.73%	6.57	0.23%	7.39	-1.96%	-2.09%