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
	2020-07-03	4.19	4.36	4.18	4.32	3.10%	0.72%	1.22%	71,876,100	308,270,000	133%	4.29	2.29%	4.23	1.29%	4.22	1.10%	4.27	-1.55%	0.17%
四环生物/000518.SZ
	2020-07-03	4.13	4.23	4.11	4.20	1.45%	0.53%	-0.10%	38,004,800	158,774,000	114%	4.18	1.88%	4.14	0.41%	4.15	0.29%	4.20	-2.03%	-0.20%
西部创业/000557.SZ
	2020-07-03	3.48	3.65	3.47	3.58	2.87%	0.51%	2.34%	50,652,500	180,436,000	176%	3.56	3.19%	3.50	1.77%	3.48	1.34%	3.50	-0.11%	-1.88%
长春高新/000661.SZ
	2020-07-03	406.00	412.99	396.02	409.95	-0.03%	1.07%	-0.43%	7,490,000	3,038,066,000	110%	405.62	-2.12%	418.18	-1.39%	420.19	-0.47%	411.70	0.68%	1.64%
诚志股份/000990.SZ
	2020-07-03	14.23	14.97	14.21	14.77	4.16%	0.86%	11.40%	22,839,100	334,460,000	159%	14.64	3.11%	14.08	3.93%	13.69	2.99%	13.26	2.16%	1.00%
华润三九/000999.SZ
	2020-07-03	29.76	29.94	29.35	29.68	-0.64%	0.30%	2.07%	8,576,100	253,785,000	137%	29.59	-0.51%	29.65	0.63%	29.38	0.48%	29.08	0.27%	0.31%
华兰生物/002007.SZ
	2020-07-03	46.99	47.95	46.23	47.38	-0.25%	0.61%	-1.82%	29,788,500	1,402,894,000	87%	47.10	-0.59%	47.65	-1.51%	48.38	-0.36%	48.26	0.25%	1.31%
科华生物/002022.SZ
	2020-07-03	17.49	18.87	17.40	18.54	6.25%	1.23%	4.10%	42,384,900	776,231,000	179%	18.31	5.11%	17.92	1.74%	17.90	1.61%	17.81	-0.76%	0.27%
达安基因/002030.SZ
	2020-07-03	27.11	28.78	26.49	27.69	4.69%	0.26%	1.51%	107,505,100	2,969,212,000	117%	27.62	4.72%	27.00	0.84%	27.13	0.62%	27.28	-0.23%	1.41%
莱茵生物/002166.SZ
	2020-07-03	7.93	8.13	7.90	8.08	1.76%	0.47%	1.32%	14,096,000	113,359,000	133%	8.04	1.75%	7.96	0.80%	7.93	0.78%	7.98	-0.70%	0.12%
桂林三金/002275.SZ
	2020-07-03	14.47	14.88	14.31	14.75	1.65%	1.33%	4.66%	5,728,000	83,381,000	148%	14.56	0.71%	14.43	0.94%	14.29	0.87%	14.09	0.64%	0.30%
金河生物/002688.SZ
	2020-07-03	6.91	6.98	6.85	6.96	0.58%	0.43%	-3.76%	12,033,400	83,390,000	56%	6.93	0.36%	6.92	0.80%	6.84	-2.02%	7.23	-0.97%	-0.35%
安科生物/300009.SZ
	2020-07-03	16.72	16.80	16.18	16.65	-1.19%	0.81%	-1.02%	37,648,900	621,858,000	80%	16.52	-3.13%	17.10	-2.07%	17.16	0.01%	16.82	0.51%	1.13%
瑞普生物/300119.SZ
	2020-07-03	21.85	22.30	21.43	21.60	-1.19%	-0.74%	0.87%	7,136,400	155,286,000	96%	21.76	-0.54%	21.95	-0.40%	21.88	0.15%	21.41	0.94%	1.43%
智飞生物/300122.SZ
	2020-07-03	95.60	98.48	93.47	97.37	1.62%	0.97%	-0.93%	14,090,100	1,358,779,000	95%	96.44	0.56%	96.59	-1.13%	97.70	-0.84%	98.29	0.20%	0.99%
沃森生物/300142.SZ
	2020-07-03	53.48	54.18	51.89	52.97	0.15%	-0.41%	-0.04%	47,594,400	2,531,411,000	114%	53.19	0.56%	52.57	0.46%	52.86	-0.05%	52.99	-0.05%	0.71%
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
	2020-07-03	11.29	11.34	11.00	11.18	0.81%	0.20%	-0.41%	5,117,300	57,099,000	115%	11.16	1.57%	11.01	0.23%	11.10	0.24%	11.23	-1.67%	-0.13%
东宝生物/300239.SZ
	2020-07-03	4.54	4.61	4.52	4.60	1.32%	0.68%	1.61%	6,827,300	31,197,000	151%	4.57	1.15%	4.53	0.91%	4.50	0.63%	4.53	-0.51%	-0.06%
利德曼/300289.SZ
	2020-07-03	6.64	6.75	6.57	6.68	-0.60%	0.13%	-1.68%	12,892,600	86,012,000	73%	6.67	-0.67%	6.73	-2.84%	6.97	-0.39%	6.79	0.70%	1.28%
博雅生物/300294.SZ
	2020-07-03	41.37	45.54	40.60	45.54	10.00%	3.43%	14.65%	36,360,800	1,600,942,000	244%	44.03	8.72%	41.93	9.08%	40.51	5.23%	39.72	3.03%	0.93%
我武生物/300357.SZ
	2020-07-03	59.60	61.28	58.18	60.56	1.46%	1.23%	0.40%	5,022,700	300,495,000	94%	59.83	-0.52%	60.31	-1.29%	60.64	-0.11%	60.32	-0.29%	-0.10%
溢多利/300381.SZ
	2020-07-03	14.98	15.28	14.67	14.98	-0.86%	-0.52%	-2.49%	21,399,100	322,238,000	66%	15.06	-2.12%	15.43	-1.31%	15.48	0.33%	15.36	0.07%	1.33%
九强生物/300406.SZ
	2020-07-03	22.34	22.40	21.51	22.21	-1.55%	0.92%	-3.09%	6,715,400	147,792,000	87%	22.01	-2.13%	22.40	-2.57%	22.74	-0.56%	22.92	-0.44%	0.65%
ST金花/600080.SH
	2020-07-03	5.13	5.20	5.07	5.14	0.98%	0.37%	1.16%	3,524,600	18,051,000	55%	5.12	0.51%	5.10	-0.49%	5.13	0.85%	5.08	1.14%	2.09%
天坛生物/600161.SH
	2020-07-03	43.70	44.37	43.01	43.99	0.66%	0.37%	-0.45%	9,796,900	429,387,000	78%	43.83	-0.06%	43.97	-0.88%	44.45	-0.12%	44.19	-0.48%	0.42%
生物股份/600201.SH
	2020-07-03	27.00	27.08	26.00	26.54	-2.71%	0.36%	-0.75%	28,280,400	747,881,000	162%	26.45	-3.69%	27.04	-2.28%	27.17	-0.32%	26.74	0.23%	0.74%
ST仰帆/600421.SH
	2020-07-03	11.18	11.42	10.90	11.06	-1.07%	-0.27%	-1.44%	499,200	5,536,000	111%	11.09	-0.92%	11.23	-1.31%	11.29	0.04%	11.22	-0.36%	-0.52%
*ST交昂/600530.SH
	2020-07-03	2.83	2.88	2.82	2.85	0.35%	0.18%	0.81%	5,598,600	15,928,000	136%	2.85	0.85%	2.83	0.50%	2.82	0.50%	2.83	0.18%	-0.02%
国发股份/600538.SH
	2020-07-03	7.95	8.08	7.86	7.94	0.13%	-0.15%	-0.35%	4,863,000	38,669,000	39%	7.95	0.35%	7.96	-0.97%	8.07	-0.14%	7.97	0.13%	0.37%
天下秀/600556.SH
	2020-07-03	18.21	18.48	17.63	18.28	0.55%	1.09%	-1.23%	10,186,400	184,196,000	112%	18.08	-0.61%	18.21	-1.04%	18.29	0.25%	18.51	-0.86%	-0.49%
钱江生化/600796.SH
	2020-07-03	5.27	5.36	5.25	5.35	1.52%	0.91%	1.04%	4,991,100	26,465,000	144%	5.30	1.28%	5.25	0.52%	5.25	0.17%	5.30	-0.15%	-0.15%
星湖科技/600866.SH
	2020-07-03	4.68	4.76	4.63	4.74	1.28%	0.51%	2.71%	20,041,000	94,515,000	182%	4.72	1.46%	4.66	1.26%	4.63	1.23%	4.62	-0.02%	-0.07%
方盛制药/603998.SH
	2020-07-03	6.71	6.81	6.67	6.75	1.96%	-0.01%	1.58%	6,664,400	44,993,000	131%	6.75	2.41%	6.65	1.25%	6.63	0.87%	6.65	0.35%	0.20%