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
2020-01-173.603.693.593.662.23%0.38%0.05%34,508,100125,817,000122%3.651.53%3.630.14%3.620.31%3.66-0.08%0.16%
四环生物/000518.SZ
2020-01-173.573.853.573.755.93%1.13%3.53%39,818,000147,644,000218%3.713.60%3.671.61%3.641.65%3.620.58%0.25%
西部创业/000557.SZ
2020-01-173.333.363.323.33-0.30%-0.33%-2.89%3,345,10011,175,00057%3.34-0.24%3.35-0.65%3.37-0.44%3.43-0.20%0.06%
长春高新/000661.SZ
2020-01-17491.00502.96487.60493.000.92%-0.63%1.54%2,118,1001,050,883,00095%496.141.64%489.032.04%484.61-0.01%485.500.92%0.98%
诚志股份/000990.SZ
2020-01-1714.4414.5214.1114.24-1.04%-0.39%-3.65%4,286,00061,272,00069%14.30-0.96%14.53-1.49%14.68-0.54%14.78-0.06%0.06%
华润三九/000999.SZ
2020-01-1731.2831.5231.0531.18-0.32%-0.24%-0.84%3,213,900100,452,000105%31.26-0.06%31.34-0.51%31.48-0.32%31.45-0.02%0.21%
华兰生物/002007.SZ
2020-01-1734.1134.3333.7534.08-0.09%0.03%3.20%9,007,100306,877,00047%34.07-0.07%34.12-0.16%34.090.66%33.02-0.15%-0.37%
科华生物/002022.SZ
2020-01-1712.4012.5312.1612.21-1.05%-0.85%-0.77%8,812,700108,526,00059%12.32-0.93%12.47-1.44%12.580.23%12.310.29%0.73%
达安基因/002030.SZ
2020-01-1711.2411.3511.1811.19-0.44%-0.72%-1.11%5,735,00064,638,00070%11.27-0.40%11.33-0.21%11.34-0.02%11.32-0.03%0.14%
莱茵生物/002166.SZ
2020-01-178.028.378.018.273.12%0.73%1.39%22,564,300185,242,000149%8.211.30%8.170.59%8.140.67%8.160.20%0.36%
桂林三金/002275.SZ
2020-01-1713.1813.2413.1113.15-0.30%-0.08%-0.22%602,1007,924,00083%13.16-0.24%13.17-0.29%13.20-0.01%13.180.01%0.12%
金河生物/002688.SZ
2020-01-177.877.887.497.60-2.69%-0.46%-7.32%26,323,900200,992,00054%7.64-2.45%7.90-2.78%8.12-4.91%8.200.37%2.89%
安科生物/300009.SZ
2020-01-1715.6915.8415.5115.54-1.71%-0.79%-0.12%10,093,700158,108,00086%15.66-0.58%15.78-0.06%15.72-0.03%15.560.25%0.35%
瑞普生物/300119.SZ
2020-01-1717.2117.2616.6716.80-2.27%-0.67%1.08%8,477,600143,379,00066%16.91-1.52%17.10-1.45%17.240.68%16.620.96%1.27%
智飞生物/300122.SZ
2020-01-1758.7659.6857.9159.000.84%0.13%2.63%8,309,200489,600,00079%58.920.72%58.500.35%58.460.03%57.491.62%1.46%
沃森生物/300142.SZ
2020-01-1729.2029.8929.1629.692.17%0.56%0.67%21,263,900627,826,00079%29.531.19%29.47-0.22%29.660.54%29.49-0.34%-0.68%
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
2020-01-1712.2812.4411.7511.80-3.59%-1.67%-3.27%3,404,00040,849,000120%12.00-2.91%12.34-2.07%12.38-0.20%12.200.23%0.91%
东宝生物/300239.SZ
2020-01-175.135.185.115.120.20%-0.41%-2.25%6,242,30032,091,00045%5.140.02%5.16-1.68%5.24-0.25%5.240.23%0.57%
利德曼/300289.SZ
2020-01-175.915.935.785.81-1.53%-0.58%-2.83%2,572,20015,031,00073%5.84-1.30%5.91-1.04%5.98-0.48%5.98-0.15%0.18%
博雅生物/300294.SZ
2020-01-1729.8530.1529.6629.74-0.50%-0.51%-3.60%3,232,00096,610,00068%29.890.18%29.94-0.93%30.31-0.84%30.85-0.64%-0.28%
我武生物/300357.SZ
2020-01-1749.8651.4049.7550.601.87%-0.28%8.46%8,400,000426,237,000118%50.742.76%49.452.49%48.642.08%46.651.42%0.63%
溢多利/300381.SZ
2020-01-179.859.859.579.59-1.64%-1.01%-2.92%2,942,10028,503,00057%9.69-1.16%9.81-0.85%9.91-0.95%9.88-0.07%-0.24%
九强生物/300406.SZ
2020-01-1716.6916.9716.5616.760.48%0.23%1.89%3,188,40053,312,00068%16.720.11%16.780.13%16.720.00%16.450.30%0.26%
金花股份/600080.SH
2020-01-176.086.106.026.04-0.66%-0.17%-1.27%2,944,70017,816,00065%6.05-0.53%6.09-0.77%6.12-0.29%6.120.00%0.18%
天坛生物/600161.SH
2020-01-1727.9729.1727.8829.053.68%1.37%3.81%7,978,200228,621,000149%28.662.35%28.410.67%28.320.75%27.980.41%0.22%
生物股份/600201.SH
2020-01-1720.9821.1020.5620.77-0.48%0.10%3.30%13,341,400276,822,00085%20.75-0.80%20.820.66%20.570.50%20.110.66%0.66%
*ST仰帆/600421.SH
2020-01-178.909.128.778.950.45%0.01%-1.24%776,2006,946,000126%8.95-0.64%8.99-0.77%9.02-0.50%9.060.51%1.10%
交大昂立/600530.SH
2020-01-174.964.984.914.92-0.40%-0.38%-1.74%2,352,30011,617,00051%4.94-0.26%4.96-0.66%4.99-0.50%5.010.02%0.26%
国发股份/600538.SH
2020-01-174.634.664.494.52-2.38%-0.68%-8.59%3,993,50018,175,00048%4.55-2.19%4.62-2.12%4.70-1.05%4.95-0.48%0.42%
ST慧球/600556.SH
2020-01-1714.5614.9913.7513.75-4.98%-3.45%-2.21%8,724,000124,249,000113%14.24-1.36%14.340.00%14.220.43%14.061.13%1.65%
钱江生化/600796.SH
2020-01-175.445.475.375.370.00%-0.89%-3.54%1,480,0008,018,00046%5.420.37%5.42-0.35%5.43-0.29%5.57-0.48%0.00%
星湖科技/600866.SH
2020-01-174.384.414.324.34-0.69%-0.53%-3.88%4,405,20019,222,00049%4.36-0.84%4.43-1.36%4.51-0.46%4.52-0.09%0.15%
方盛制药/603998.SH
2020-01-178.008.047.877.89-1.13%-0.75%-3.69%5,657,30044,978,00059%7.95-0.90%8.04-1.68%8.16-0.67%8.19-0.27%-0.01%