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
	2018-05-25	5.76	5.85	5.75	5.83	0.52%	0.15%	0.92%	15,987,100	93,053,000	93%	5.82	0.61%	5.79	0.04%	5.79	0.23%	5.78	-0.36%	-0.13%
四环生物/000518.SZ
	2018-05-25	5.86	5.95	5.65	5.72	-2.72%	-1.33%	-3.75%	2,691,400	15,602,000	98%	5.80	-1.78%	5.89	-1.69%	5.94	-0.32%	5.94	-0.13%	0.40%
西部创业/000557.SZ
	2018-05-25	4.02	4.02	3.98	3.99	-0.75%	-0.03%	-1.55%	2,569,600	10,255,000	85%	3.99	-0.52%	4.02	-0.74%	4.05	-0.17%	4.05	-0.30%	-0.32%
长春高新/000661.SZ
	2018-05-25	218.08	224.70	214.80	220.50	0.20%	-0.49%	4.96%	1,497,700	331,855,000	76%	221.58	0.77%	219.35	1.63%	214.43	1.04%	210.07	0.50%	0.23%
诚志股份/000990.SZ
	2018-05-25	14.00	14.44	13.85	14.33	2.36%	1.29%	0.97%	3,476,800	49,191,000	166%	14.15	0.81%	14.11	-0.13%	14.17	-0.09%	14.19	-0.05%	-0.01%
华润三九/000999.SZ
	2018-05-25	28.93	29.10	28.60	28.88	0.00%	-0.07%	0.41%	7,142,300	206,422,000	103%	28.90	0.15%	28.96	-0.08%	28.94	0.10%	28.76	0.25%	0.52%
华兰生物/002007.SZ
	2018-05-25	36.30	37.46	36.00	36.73	0.99%	-0.43%	3.11%	14,119,200	520,835,000	74%	36.89	0.95%	36.72	0.63%	36.22	0.98%	35.62	1.00%	1.29%
科华生物/002022.SZ
	2018-05-25	14.90	15.37	14.84	14.87	0.10%	-1.49%	-0.61%	6,042,500	91,212,000	66%	15.10	0.57%	15.15	-0.41%	15.14	0.31%	14.96	-0.02%	0.41%
达安基因/002030.SZ
	2018-05-25	17.25	17.32	17.12	17.20	-0.29%	-0.15%	-0.30%	2,999,500	51,667,000	57%	17.23	-0.08%	17.22	-0.23%	17.24	0.13%	17.25	-0.15%	0.10%
莱茵生物/002166.SZ
	2018-05-25	9.84	9.92	9.62	9.65	-2.43%	-1.25%	-2.51%	3,319,400	32,437,000	99%	9.77	-0.91%	9.85	-0.85%	9.91	-0.26%	9.90	-0.14%	0.07%
桂林三金/002275.SZ
	2018-05-25	16.10	16.15	15.81	15.86	-1.25%	-0.46%	-2.99%	1,879,500	29,946,000	80%	15.93	-1.28%	16.28	-1.54%	16.40	-0.41%	16.35	-0.04%	0.41%
金河生物/002688.SZ
	2018-05-25	6.37	6.40	6.31	6.34	-0.63%	-0.25%	-1.83%	1,613,200	10,253,000	65%	6.36	-0.64%	6.42	-0.84%	6.50	0.00%	6.46	-0.09%	0.07%
安科生物/300009.SZ
	2018-05-25	19.91	20.31	19.91	20.20	0.75%	0.33%	-0.50%	9,669,300	194,668,000	67%	20.13	0.28%	20.07	-0.05%	20.02	0.23%	20.30	-0.40%	0.04%
瑞普生物/300119.SZ
	2018-05-25	11.42	11.44	11.17	11.20	-1.75%	-1.04%	-3.65%	2,141,300	24,235,000	51%	11.32	-0.35%	11.34	-0.97%	11.52	-1.04%	11.62	-0.03%	-0.14%
智飞生物/300122.SZ
	2018-05-25	49.55	50.17	48.53	50.00	2.06%	0.53%	5.54%	13,015,900	647,375,000	87%	49.74	0.93%	49.37	1.17%	48.53	1.24%	47.37	1.07%	0.92%
沃森生物/300142.SZ
	2018-05-25	25.56	25.82	25.04	25.50	-0.39%	0.26%	2.25%	16,122,000	410,037,000	99%	25.43	-0.92%	25.53	0.00%	25.39	0.72%	24.94	0.63%	0.76%
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
	2018-05-25	12.95	12.99	12.61	12.70	-1.93%	-0.86%	-1.02%	1,455,000	18,638,000	83%	12.81	-0.53%	12.91	-0.52%	12.94	-0.01%	12.83	-1.07%	-0.58%
东宝生物/300239.SZ
	2018-05-25	5.32	5.35	5.23	5.25	-1.69%	-0.30%	-1.57%	2,197,300	11,570,000	72%	5.27	-1.81%	5.35	-0.76%	5.36	0.06%	5.33	-0.41%	-0.08%
利德曼/300289.SZ
	2018-05-25	9.20	9.20	8.94	9.14	-0.22%	1.08%	-0.74%	2,380,100	21,521,000	94%	9.04	-0.46%	9.09	-0.61%	9.14	-0.14%	9.21	-0.70%	-0.39%
博雅生物/300294.SZ
	2018-05-25	36.38	36.63	35.54	35.75	-1.81%	-0.74%	-1.41%	1,200,300	43,229,000	60%	36.02	-1.65%	36.53	-1.01%	36.66	0.03%	36.26	-0.16%	0.38%
我武生物/300357.SZ
	2018-05-25	42.59	43.03	42.30	42.31	-0.98%	-0.88%	1.31%	1,249,200	53,323,000	60%	42.69	0.20%	42.87	-0.19%	42.78	0.49%	41.76	0.83%	0.87%
溢多利/300381.SZ
	2018-05-25	11.08	11.17	10.79	10.88	-2.25%	-0.48%	-2.54%	1,081,600	11,825,000	97%	10.93	-2.10%	11.13	-1.27%	11.18	-0.37%	11.16	-1.54%	-0.05%
九强生物/300406.SZ
	2018-05-25	17.47	17.47	16.78	16.91	-2.20%	-0.57%	-3.62%	3,534,000	60,101,000	114%	17.01	-1.63%	17.32	-1.16%	17.38	-0.46%	17.55	-0.85%	-0.41%
金花股份/600080.SH
	2018-05-25	10.77	10.81	10.36	10.58	-1.67%	-0.13%	-2.81%	4,238,400	44,902,000	112%	10.59	-1.28%	10.69	-0.74%	10.76	-0.88%	10.89	-0.89%	-0.01%
天坛生物/600161.SH
	2018-05-25	29.26	29.74	29.06	29.10	-0.78%	-0.86%	-2.12%	4,491,000	131,818,000	58%	29.35	-0.19%	29.58	-1.06%	29.76	0.03%	29.73	0.08%	0.43%
生物股份/600201.SH
	2018-05-25	25.21	25.28	24.21	24.43	-2.98%	-0.99%	-2.63%	6,490,100	160,146,000	101%	24.68	-1.97%	24.95	-0.66%	25.02	-0.32%	25.09	0.00%	0.45%
ST仰帆/600421.SH
	2018-05-25	7.30	7.50	7.25	7.46	1.50%	1.87%	2.11%	426,300	3,122,000	100%	7.32	0.59%	7.32	-0.38%	7.33	0.21%	7.31	-0.06%	0.33%
交大昂立/600530.SH
	2018-05-25	6.14	6.32	6.12	6.27	1.46%	0.21%	2.85%	11,696,900	73,185,000	187%	6.26	0.71%	6.19	1.06%	6.15	0.80%	6.10	0.63%	0.02%
国发股份/600538.SH
	2018-05-25	5.77	5.84	5.71	5.78	-0.69%	0.17%	-2.68%	2,072,200	11,956,000	56%	5.77	-0.55%	5.83	-1.20%	5.90	-0.51%	5.94	-0.55%	-0.01%
ST慧球/600556.SH
	2018-05-25	4.99	5.05	4.80	4.83	-3.98%	-2.38%	-6.74%	1,699,800	8,410,000	90%	4.95	-1.10%	5.01	-1.40%	5.08	-0.86%	5.18	-0.94%	-0.57%
钱江生化/600796.SH
	2018-04-27	6.08	6.13	6.00	6.11	0.83%	0.91%	-2.43%	1,806,300	10,937,000	89%	6.06	-1.50%	6.16	-1.22%	6.22	-0.43%	6.26	-0.78%	-0.62%
星湖科技/600866.SH
	2018-05-25	4.04	4.06	3.96	3.98	-1.73%	-0.60%	-2.24%	3,683,800	14,749,000	106%	4.00	-1.14%	4.04	-0.96%	4.06	-0.32%	4.07	-0.20%	-0.53%
方盛制药/603998.SH
	2018-05-25	9.95	9.96	9.63	9.66	-1.23%	-1.44%	-3.70%	3,072,800	30,116,000	74%	9.80	-0.63%	9.91	-1.17%	10.05	-1.34%	10.03	-0.20%	0.51%