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
	2019-10-18	3.43	3.47	3.35	3.37	-1.17%	-1.00%	-1.61%	10,167,000	34,608,000	113%	3.40	-0.56%	3.43	-0.81%	3.46	-0.06%	3.43	0.12%	-0.05%
四环生物/000518.SZ
	2019-10-17	3.30	3.33	3.25	3.26	-1.51%	-0.40%	1.09%	3,654,500	11,961,000	80%	3.27	-1.00%	3.29	0.21%	3.27	0.25%	3.23	0.56%	-0.49%
西部创业/000557.SZ
	2019-10-16	3.44	3.78	3.43	3.78	9.88%	0.16%	5.50%	35,555,200	134,180,000	517%	3.77	10.45%	3.69	7.32%	3.65	6.66%	3.58	5.35%	0.01%
长春高新/000661.SZ
	2019-10-16	396.50	416.50	396.00	412.30	4.38%	0.58%	3.56%	2,532,900	1,038,258,000	164%	409.91	3.83%	402.31	1.24%	400.76	1.41%	398.13	0.54%	0.53%
诚志股份/000990.SZ
	2019-10-18	14.72	14.96	14.31	14.32	-2.98%	-1.68%	-5.85%	5,873,400	85,541,000	92%	14.56	-1.97%	14.79	-2.35%	15.24	-1.35%	15.21	-0.20%	-0.49%
华润三九/000999.SZ
	2019-09-30	29.32	29.40	28.89	29.13	-0.21%	0.12%	-3.07%	2,342,600	68,161,000	52%	29.10	-1.01%	29.73	-0.61%	29.98	-0.19%	30.05	-0.42%	-0.22%
华兰生物/002007.SZ
	2019-09-30	33.79	34.58	33.49	34.30	1.60%	0.53%	2.86%	8,840,900	301,650,000	79%	34.12	1.50%	34.03	0.27%	33.78	0.63%	33.35	0.27%	0.18%
科华生物/002022.SZ
	2019-10-14	10.13	10.25	10.03	10.14	0.10%	-0.05%	3.02%	7,202,800	73,070,000	163%	10.15	1.89%	9.99	1.67%	9.89	1.44%	9.84	-0.09%	-0.24%
达安基因/002030.SZ
	2019-10-14	11.51	11.88	11.28	11.44	0.26%	-1.28%	2.66%	36,981,000	428,530,000	435%	11.59	2.32%	11.43	2.70%	11.34	3.21%	11.14	3.04%	0.19%
莱茵生物/002166.SZ
	2019-10-18	7.48	7.57	7.32	7.35	-0.54%	-1.34%	-2.05%	5,632,500	41,964,000	90%	7.45	0.07%	7.48	-0.36%	7.53	-0.84%	7.50	0.24%	-0.77%
桂林三金/002275.SZ
	2019-09-30	13.37	13.49	13.35	13.38	0.07%	-0.07%	-2.99%	439,400	5,883,000	61%	13.39	-0.11%	13.47	-1.16%	13.70	-0.53%	13.79	-0.33%	-0.14%
金河生物/002688.SZ
	2019-09-12	6.02	6.14	5.85	5.93	-2.95%	-0.40%	1.23%	24,877,000	148,120,000	106%	5.95	-5.63%	6.17	0.59%	5.99	0.54%	5.86	0.79%	1.56%
安科生物/300009.SZ
	2019-10-16	15.85	17.29	15.85	16.84	5.98%	0.35%	4.97%	32,971,200	553,331,000	313%	16.78	4.75%	16.53	2.88%	16.33	2.49%	16.04	2.28%	0.27%
瑞普生物/300119.SZ
	2019-10-17	14.50	14.75	14.29	14.75	0.14%	1.51%	5.47%	14,092,900	204,780,000	156%	14.53	-0.89%	14.54	0.96%	14.34	1.03%	13.99	1.51%	-0.21%
智飞生物/300122.SZ
	2019-10-18	50.01	52.38	49.81	50.87	1.74%	-0.56%	3.03%	15,257,600	780,490,000	177%	51.15	2.76%	50.56	1.44%	50.39	0.86%	49.37	0.96%	-0.08%
沃森生物/300142.SZ
	2019-10-15	29.79	29.95	29.30	29.49	-0.03%	-0.32%	5.83%	18,165,000	537,435,000	103%	29.59	0.04%	29.11	2.40%	28.43	2.45%	27.87	0.60%	-0.04%
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
	2019-10-18	11.60	11.80	11.45	11.75	1.29%	0.54%	-2.38%	873,600	10,210,000	84%	11.69	0.58%	11.73	-0.69%	11.90	-0.68%	12.04	-0.64%	-0.84%
东宝生物/300239.SZ
	2019-10-17	4.70	4.95	4.66	4.93	5.79%	1.71%	4.36%	25,913,500	125,600,000	244%	4.85	3.26%	4.80	1.37%	4.77	0.46%	4.72	1.35%	0.38%
利德曼/300289.SZ
	2019-09-30	5.41	5.54	5.40	5.43	-1.09%	-0.73%	-5.22%	1,586,700	8,680,000	62%	5.47	-0.51%	5.51	-2.13%	5.65	-0.79%	5.73	-0.47%	-0.11%
博雅生物/300294.SZ
	2019-09-30	29.51	29.59	28.55	29.36	-0.03%	0.63%	-2.96%	2,525,200	73,674,000	96%	29.18	-0.61%	29.39	-1.28%	29.75	-0.70%	30.26	-0.69%	-0.41%
我武生物/300357.SZ
	2019-09-30	38.99	41.76	38.38	41.28	6.94%	2.41%	8.79%	5,922,700	238,734,000	168%	40.31	5.95%	39.13	2.07%	38.77	1.80%	37.95	1.50%	0.68%
溢多利/300381.SZ
	2019-09-30	9.38	9.45	9.30	9.45	1.61%	0.52%	-0.55%	1,183,700	11,128,000	58%	9.40	1.11%	9.30	0.15%	9.31	0.06%	9.50	-0.97%	-0.51%
九强生物/300406.SZ
	2019-10-17	16.49	16.57	15.87	16.40	0.12%	0.48%	-0.38%	2,312,100	37,735,000	55%	16.32	-1.85%	16.54	-0.96%	16.65	0.03%	16.46	-0.18%	-0.81%
金花股份/600080.SH
	2019-09-12	6.70	6.76	6.66	6.71	-0.30%	0.15%	0.42%	3,662,800	24,540,000	69%	6.70	-1.18%	6.77	0.64%	6.72	0.12%	6.68	0.00%	0.42%
天坛生物/600161.SH
	2019-09-12	27.50	27.76	27.03	27.65	0.51%	0.79%	-0.22%	6,192,400	169,875,000	78%	27.43	-0.88%	27.65	-0.35%	27.71	-0.07%	27.71	-0.01%	-0.18%
生物股份/600201.SH
	2019-09-12	17.97	18.16	17.67	18.02	0.73%	0.39%	1.90%	25,797,900	463,062,000	84%	17.95	-3.54%	18.48	0.06%	18.18	0.73%	17.68	0.49%	0.40%
*ST仰帆/600421.SH
	2019-10-16	7.96	8.05	7.76	7.81	-1.14%	-0.75%	0.81%	465,900	3,666,000	65%	7.87	-1.39%	8.03	-0.46%	8.00	0.11%	7.75	0.82%	0.70%
交大昂立/600530.SH
	2019-10-18	4.89	4.96	4.83	4.85	-0.61%	0.00%	0.00%	2,493,000	12,203,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
国发股份/600538.SH
	2019-10-18	4.88	4.89	4.80	4.88	-0.41%	0.00%	0.00%	1,899,600	9,196,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
ST慧球/600556.SH
	2019-10-18	7.33	7.33	7.23	7.27	-0.41%	0.00%	0.00%	1,084,300	7,890,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
钱江生化/600796.SH
	2019-09-30	5.12	5.18	5.05	5.06	-1.94%	-0.80%	-5.15%	1,386,700	7,073,000	73%	5.10	-1.01%	5.14	-0.96%	5.20	-0.82%	5.34	-0.80%	-0.25%
星湖科技/600866.SH
	2019-10-17	4.85	4.93	4.84	4.87	0.00%	-0.16%	2.08%	4,715,400	23,004,000	92%	4.88	0.10%	4.89	0.45%	4.84	0.77%	4.77	0.34%	-0.13%
方盛制药/603998.SH
	2019-09-12	8.66	9.30	8.36	8.81	1.97%	1.07%	8.18%	39,121,200	341,020,000	153%	8.72	-1.64%	8.61	1.76%	8.44	2.22%	8.14	1.53%	0.77%