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
	2019-12-12	3.24	3.24	3.21	3.22	-0.62%	-0.22%	-0.59%	7,378,500	23,810,000	126%	3.23	-0.34%	3.23	-0.22%	3.24	-0.15%	3.24	-0.03%	-0.13%
四环生物/000518.SZ
	2019-12-12	3.33	3.33	3.25	3.26	-2.10%	-0.79%	-1.18%	5,293,600	17,397,000	108%	3.29	-0.94%	3.31	-0.06%	3.31	-0.06%	3.30	-0.03%	-0.35%
西部创业/000557.SZ
	2019-12-12	3.31	3.32	3.27	3.29	-0.60%	0.15%	-1.14%	3,257,100	10,700,000	92%	3.29	-0.79%	3.30	-0.54%	3.32	-0.39%	3.33	-0.18%	-0.04%
长春高新/000661.SZ
	2019-12-12	442.00	443.37	431.00	433.68	-1.46%	-0.15%	0.27%	1,823,700	792,072,000	65%	434.32	-1.14%	436.28	0.69%	435.38	-0.51%	432.51	-0.32%	-0.76%
诚志股份/000990.SZ
	2019-12-12	13.90	13.90	13.75	13.78	-0.51%	-0.24%	-2.50%	2,648,200	36,580,000	66%	13.81	-0.21%	13.84	-0.95%	14.01	-0.91%	14.13	-0.18%	0.00%
华润三九/000999.SZ
	2019-12-12	29.38	29.69	29.33	29.52	0.34%	-0.11%	1.42%	2,002,700	59,185,000	57%	29.55	0.32%	29.53	0.85%	29.12	0.16%	29.11	-0.29%	-0.02%
华兰生物/002007.SZ
	2019-12-12	33.30	33.55	33.17	33.30	-0.30%	0.01%	0.72%	6,221,400	207,151,000	58%	33.30	-0.02%	33.15	0.62%	33.04	-0.09%	33.06	-0.12%	-0.72%
科华生物/002022.SZ
	2019-12-12	11.44	11.61	11.37	11.37	-1.13%	-0.85%	1.95%	6,603,700	75,728,000	75%	11.47	0.02%	11.51	0.76%	11.38	0.59%	11.15	-0.02%	-0.44%
达安基因/002030.SZ
	2019-12-12	10.40	10.48	10.35	10.40	0.00%	-0.15%	0.24%	3,418,100	35,602,000	104%	10.42	0.70%	10.36	0.13%	10.37	0.01%	10.38	0.10%	-0.06%
莱茵生物/002166.SZ
	2019-12-12	7.17	7.18	7.07	7.08	-1.39%	-0.21%	0.94%	3,648,200	25,885,000	120%	7.10	-0.08%	7.07	0.38%	7.05	0.17%	7.01	0.32%	-0.13%
桂林三金/002275.SZ
	2019-12-12	12.77	12.77	12.66	12.67	-0.63%	-0.39%	-0.08%	277,600	3,531,000	84%	12.72	-0.11%	12.72	0.01%	12.72	0.02%	12.68	0.04%	-0.05%
金河生物/002688.SZ
	2019-12-12	5.25	5.31	5.22	5.22	-0.38%	-0.82%	-0.27%	3,884,800	20,445,000	75%	5.26	0.11%	5.28	-0.21%	5.28	0.23%	5.23	-0.19%	-0.67%
安科生物/300009.SZ
	2019-12-12	14.81	14.81	14.60	14.65	-0.75%	-0.03%	-1.71%	7,587,000	111,179,000	105%	14.65	-1.14%	14.80	-1.03%	14.89	-0.44%	14.91	-0.41%	-0.83%
瑞普生物/300119.SZ
	2019-12-12	14.43	14.69	14.39	14.44	-0.07%	-0.54%	-0.24%	4,996,800	72,547,000	96%	14.52	-0.25%	14.62	-1.00%	14.71	0.40%	14.48	0.30%	0.12%
智飞生物/300122.SZ
	2019-12-12	48.63	49.89	48.48	49.02	1.32%	-0.35%	6.33%	10,208,600	502,165,000	126%	49.19	2.17%	48.15	1.80%	47.54	1.64%	46.10	1.00%	-0.02%
沃森生物/300142.SZ
	2019-12-12	31.01	31.17	30.69	30.83	-0.74%	-0.14%	0.82%	8,560,700	264,297,000	69%	30.87	0.20%	30.69	0.52%	30.71	-0.45%	30.58	-0.02%	-0.37%
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
	2019-12-12	10.25	10.28	10.15	10.18	-0.68%	-0.20%	-1.39%	610,000	6,222,000	96%	10.20	-1.15%	10.30	-0.56%	10.36	-0.15%	10.32	-0.08%	-0.15%
东宝生物/300239.SZ
	2019-12-12	4.62	4.62	4.54	4.57	-0.87%	-0.02%	0.29%	6,179,100	28,243,000	98%	4.57	-1.13%	4.63	-0.09%	4.61	0.11%	4.56	-0.18%	-0.47%
利德曼/300289.SZ
	2019-12-12	5.82	5.83	5.72	5.73	-1.72%	-0.61%	-1.80%	1,667,200	9,611,000	83%	5.77	-0.67%	5.78	-0.05%	5.79	-0.09%	5.84	-0.24%	-0.43%
博雅生物/300294.SZ
	2019-12-12	31.34	31.48	30.91	31.14	-0.13%	0.07%	1.27%	2,307,100	71,795,000	134%	31.12	-0.46%	30.90	0.62%	30.82	0.15%	30.75	0.24%	-0.20%
我武生物/300357.SZ
	2019-12-12	46.69	46.92	45.33	46.20	-1.07%	0.44%	0.71%	5,665,900	260,607,000	70%	46.00	-0.92%	46.34	-0.09%	46.55	-0.24%	45.88	-0.24%	-1.22%
溢多利/300381.SZ
	2019-12-12	8.77	8.81	8.71	8.77	0.11%	0.17%	0.34%	1,803,000	15,785,000	74%	8.76	-0.21%	8.81	-0.99%	8.89	0.19%	8.74	0.45%	0.39%
九强生物/300406.SZ
	2019-12-12	16.50	16.76	16.30	16.76	1.88%	1.32%	-2.16%	4,187,800	69,273,000	53%	16.54	-0.12%	16.65	-1.12%	16.88	-0.97%	17.13	-0.12%	0.45%
金花股份/600080.SH
	2019-12-12	5.77	5.86	5.76	5.82	0.52%	-0.09%	-0.70%	2,648,200	15,425,000	91%	5.83	0.48%	5.83	-0.43%	5.88	-0.20%	5.86	-0.02%	-0.75%
天坛生物/600161.SH
	2019-12-12	27.00	27.18	26.75	26.89	-0.41%	-0.25%	2.05%	3,470,900	93,564,000	98%	26.96	0.59%	26.81	0.65%	26.72	0.29%	26.35	0.20%	-0.34%
生物股份/600201.SH
	2019-12-12	18.15	18.22	17.90	18.08	-0.22%	0.13%	-2.28%	7,635,400	137,866,000	45%	18.06	0.55%	18.04	-0.62%	18.27	-0.59%	18.50	-0.29%	-0.70%
*ST仰帆/600421.SH
	2019-12-12	7.79	7.89	7.50	7.52	-3.71%	-2.38%	-5.88%	456,300	3,515,000	140%	7.70	-2.91%	7.90	-1.42%	7.95	-1.02%	7.99	-0.71%	-0.55%
交大昂立/600530.SH
	2019-12-12	4.68	4.70	4.62	4.64	-1.07%	-0.15%	-0.90%	2,365,200	10,992,000	96%	4.65	-1.25%	4.69	-0.40%	4.69	-0.15%	4.68	-0.06%	-0.03%
国发股份/600538.SH
	2019-12-12	4.51	4.62	4.48	4.59	1.55%	0.64%	1.82%	1,280,900	5,842,000	80%	4.56	1.11%	4.52	0.16%	4.54	-0.29%	4.51	0.16%	0.09%
ST慧球/600556.SH
	2019-12-12	10.00	10.25	9.90	10.00	0.50%	-0.65%	2.59%	5,394,500	54,296,000	174%	10.07	1.12%	9.95	1.11%	9.89	1.08%	9.75	0.66%	0.17%
钱江生化/600796.SH
	2019-12-12	5.62	5.73	5.55	5.65	0.89%	-0.05%	2.80%	2,950,800	16,681,000	80%	5.65	1.15%	5.56	0.89%	5.53	0.71%	5.50	0.62%	0.77%
星湖科技/600866.SH
	2019-12-12	4.42	4.51	4.41	4.43	-0.45%	-0.25%	-0.18%	2,080,300	9,239,000	61%	4.44	0.05%	4.44	-0.65%	4.48	-0.16%	4.44	0.18%	0.31%
方盛制药/603998.SH
	2019-12-12	7.45	7.63	7.43	7.54	0.94%	0.03%	-0.66%	4,666,300	35,175,000	78%	7.54	0.39%	7.55	-0.66%	7.60	-0.30%	7.59	-0.29%	-0.87%